KissMeData/064520/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	160534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	180	2	3.42	522833540	99295	98.13	5300	5450	5050	6850	3690	5270	5265.27	1.06	0	34206	5750	5510	5350	5110	4950	5430	5030	64	1580	500	3470	10	1	12788705	697	-8.99	1.14	12	0.78	-606.00	4789.00	9240	20230407	-41.02	4170	20220823	30.70	9240	-41.02	20230407	5050	7.92	20230630	9450	-42.33	20220630	4170	30.70	20220823	0.60	N	064520	500	63 억		135283	N	N	0	N	00	N
3	20230630	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	140	2	2.66	447779760	85505	84.50	5300	5410	5050	6850	3690	5270	5236.88	1.06	0	40619	5750	5510	5350	5110	4950	5430	5030	64	1580	500	3470	10	1	12788705	692	-8.93	1.13	12	0.67	-606.00	4789.00	9240	20230407	-41.45	4170	20220823	29.74	9240	-41.45	20230407	5050	7.13	20230630	9450	-42.75	20220630	4170	29.74	20220823	0.60	N	064520	500	63 억		135283	N	N	0	N	00	N
4	20230630	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5160	-110	5	-2.09	164427480	31637	31.26	5300	5350	5050	6850	3690	5270	5197.32	1.06	0	8775	5750	5510	5350	5110	4950	5430	5030	64	1580	500	3470	10	1	12788705	660	-8.51	1.08	12	0.25	-606.00	4789.00	9240	20230407	-44.16	4170	20220823	23.74	9240	-44.16	20230407	5050	2.18	20230630	9450	-45.40	20220630	4170	23.74	20220823	0.60	N	064520	500	63 억		135283	N	N	0	N	00	N
5	20230630	130535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5180	-90	5	-1.71	148649470	28585	28.25	5300	5350	5050	6850	3690	5270	5200.26	1.06	0	7211	5750	5510	5350	5110	4950	5430	5030	64	1580	500	3470	10	1	12788705	662	-8.55	1.08	12	0.22	-606.00	4789.00	9240	20230407	-43.94	4170	20220823	24.22	9240	-43.94	20230407	5050	2.57	20230630	9450	-45.19	20220630	4170	24.22	20220823	0.60	N	064520	500	63 억		135283	N	N	0	N	00	N
6	20230630	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	-100	5	-1.90	129054930	24807	24.51	5300	5350	5050	6850	3690	5270	5202.36	1.06	0	7608	5750	5510	5350	5110	4950	5430	5030	64	1580	500	3470	10	1	12788705	661	-8.53	1.08	12	0.19	-606.00	4789.00	9240	20230407	-44.05	4170	20220823	23.98	9240	-44.05	20230407	5050	2.38	20230630	9450	-45.29	20220630	4170	23.98	20220823	0.60	N	064520	500	63 억		135283	N	N	0	N	00	N
7	20230630	110534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5190	-80	5	-1.52	102320020	19662	19.43	5300	5350	5050	6850	3690	5270	5203.95	1.06	0	4374	5750	5510	5350	5110	4950	5430	5030	64	1580	500	3470	10	1	12788705	664	-8.56	1.08	12	0.15	-606.00	4789.00	9240	20230407	-43.83	4170	20220823	24.46	9240	-43.83	20230407	5050	2.77	20230630	9450	-45.08	20220630	4170	24.46	20220823	0.60	N	064520	500	63 억		135283	N	N	0	N	00	N
8	20230630	100534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	-60	5	-1.14	59868470	11441	11.31	5300	5350	5200	6850	3690	5270	5232.80	1.06	0	2796	5750	5510	5350	5110	4950	5430	5030	64	1580	500	3470	10	1	12788705	666	-8.60	1.09	12	0.09	-606.00	4789.00	9240	20230407	-43.61	4170	20220823	24.94	9240	-43.61	20230407	5190	0.39	20230629	9450	-44.87	20220630	4170	24.94	20220823	0.60	N	064520	500	63 억		135283	N	N	0	N	00	N
9	20230630	090535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	40	2	0.76	2532530	477	0.47	5300	5350	5300	6850	3690	5270	5309.29	1.06	0	-41	5750	5510	5350	5110	4950	5430	5030	64	1580	500	3470	10	1	12788705	679	-8.76	1.11	12	0.00	-606.00	4789.00	9240	20230407	-42.53	4170	20220823	27.34	9240	-42.53	20230407	5190	2.31	20230629	9450	-43.81	20220630	4170	27.34	20220823	0.60	N	064520	500	63 억		135283	N	N	0	N	00	N
10	20230629	160534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	-250	5	-4.53	532464890	99280	99.82	5520	5590	5190	7170	3870	5520	5363.93	0.97	0	11701	5820	5670	5550	5400	5280	5610	5340	64	1650	500	3640	10	1	12788705	674	-8.70	1.10	12	0.78	-606.00	4789.00	9240	20230407	-42.97	4170	20220823	26.38	9240	-42.97	20230407	5190	1.54	20230629	9450	-44.23	20220629	4170	26.38	20220823	0.53	N	064520	500	63 억		123932	N	N	0	N	00	N
11	20230629	150531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5330	-190	5	-3.44	498352230	92818	93.33	5520	5590	5190	7170	3870	5520	5369.13	0.97	0	11276	5820	5670	5550	5400	5280	5610	5340	64	1650	500	3640	10	1	12788705	682	-8.80	1.11	12	0.73	-606.00	4789.00	9240	20230407	-42.32	4170	20220823	27.82	9240	-42.32	20230407	5190	2.70	20230629	9450	-43.60	20220629	4170	27.82	20220823	0.53	N	064520	500	63 억		123932	N	N	0	N	00	N
12	20230629	140531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5330	-190	5	-3.44	283715110	52427	52.71	5520	5590	5310	7170	3870	5520	5411.62	0.97	0	5311	5820	5670	5550	5400	5280	5610	5340	64	1650	500	3640	10	1	12788705	682	-8.80	1.11	12	0.41	-606.00	4789.00	9240	20230407	-42.32	4170	20220823	27.82	9240	-42.32	20230407	5310	0.38	20230629	9450	-43.60	20220629	4170	27.82	20220823	0.53	N	064520	500	63 억		123932	N	N	0	N	00	N
13	20230629	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-110	5	-1.99	188939340	34711	34.90	5520	5590	5380	7170	3870	5520	5443.21	0.97	0	449	5820	5670	5550	5400	5280	5610	5340	64	1650	500	3640	10	1	12788705	692	-8.93	1.13	12	0.27	-606.00	4789.00	9240	20230407	-41.45	4170	20220823	29.74	9240	-41.45	20230407	5370	0.74	20230222	9450	-42.75	20220629	4170	29.74	20220823	0.53	N	064520	500	63 억		123932	N	N	0	N	00	N
14	20230629	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	-40	5	-0.72	116002280	21205	21.32	5520	5590	5420	7170	3870	5520	5470.52	0.97	0	1680	5820	5670	5550	5400	5280	5610	5340	64	1650	500	3640	10	1	12788705	701	-9.04	1.14	12	0.17	-606.00	4789.00	9240	20230407	-40.69	4170	20220823	31.41	9240	-40.69	20230407	5370	2.05	20230222	9450	-42.01	20220629	4170	31.41	20220823	0.53	N	064520	500	63 억		123932	N	N	0	N	00	N
15	20230629	110532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-20	5	-0.36	81717290	14908	14.99	5520	5590	5450	7170	3870	5520	5481.44	0.97	0	6	5820	5670	5550	5400	5280	5610	5340	64	1650	500	3640	10	1	12788705	703	-9.08	1.15	12	0.12	-606.00	4789.00	9240	20230407	-40.48	4170	20220823	31.89	9240	-40.48	20230407	5370	2.42	20230222	9450	-41.80	20220629	4170	31.89	20220823	0.53	N	064520	500	63 억		123932	N	N	0	N	00	N
16	20230629	100533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	0	3	0.00	64768080	11808	11.87	5520	5590	5450	7170	3870	5520	5485.10	0.97	0	-351	5820	5670	5550	5400	5280	5610	5340	64	1650	500	3640	10	1	12788705	706	-9.11	1.15	12	0.09	-606.00	4789.00	9240	20230407	-40.26	4170	20220823	32.37	9240	-40.26	20230407	5370	2.79	20230222	9450	-41.59	20220629	4170	32.37	20220823	0.53	N	064520	500	63 억		123932	N	N	0	N	00	N
17	20230629	090525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-20	5	-0.36	5034990	914	0.92	5520	5590	5500	7170	3870	5520	5508.74	0.97	0	-594	5820	5670	5550	5400	5280	5610	5340	64	1650	500	3640	10	1	12788705	703	-9.08	1.15	12	0.01	-606.00	4789.00	9240	20230407	-40.48	4170	20220823	31.89	9240	-40.48	20230407	5370	2.42	20230222	9450	-41.80	20220629	4170	31.89	20220823	0.53	N	064520	500	63 억		123932	N	N	0	N	00	N
18	20230628	160526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-110	5	-1.95	552104520	99042	95.86	5570	5700	5430	7310	3950	5630	5574.70	0.89	0	9904	5850	5740	5670	5560	5490	5705	5525	64	1680	500	3710	10	1	12788705	706	-9.11	1.15	12	0.77	-606.00	4789.00	9240	20230407	-40.26	4170	20220823	32.37	9240	-40.26	20230407	5370	2.79	20230222	9450	-41.59	20220628	4170	32.37	20220823	0.49	N	064520	500	63 억		114029	N	N	0	N	00	N
19	20230628	150530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-70	5	-1.24	509953120	91417	88.48	5570	5700	5430	7310	3950	5630	5578.32	0.89	0	11463	5850	5740	5670	5560	5490	5705	5525	64	1680	500	3710	10	1	12788705	711	-9.17	1.16	12	0.71	-606.00	4789.00	9240	20230407	-39.83	4170	20220823	33.33	9240	-39.83	20230407	5370	3.54	20230222	9450	-41.16	20220628	4170	33.33	20220823	0.49	N	064520	500	63 억		114029	N	N	0	N	00	N
20	20230628	140528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-40	5	-0.71	467053160	83662	80.98	5570	5700	5430	7310	3950	5630	5582.62	0.89	0	11962	5850	5740	5670	5560	5490	5705	5525	64	1680	500	3710	10	1	12788705	715	-9.22	1.17	12	0.65	-606.00	4789.00	9240	20230407	-39.50	4170	20220823	34.05	9240	-39.50	20230407	5370	4.10	20230222	9450	-40.85	20220628	4170	34.05	20220823	0.49	N	064520	500	63 억		114029	N	N	0	N	00	N
21	20230628	130529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	40	2	0.71	434245500	77762	75.27	5570	5700	5430	7310	3950	5630	5584.29	0.89	0	12770	5850	5740	5670	5560	5490	5705	5525	64	1680	500	3710	10	1	12788705	725	-9.36	1.18	12	0.61	-606.00	4789.00	9240	20230407	-38.64	4170	20220823	35.97	9240	-38.64	20230407	5370	5.59	20230222	9450	-40.00	20220628	4170	35.97	20220823	0.49	N	064520	500	63 억		114029	N	N	0	N	00	N
22	20230628	120512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	20	2	0.36	434120900	77740	75.25	5570	5700	5430	7310	3950	5630	5584.27	0.89	0	12780	5850	5740	5670	5560	5490	5705	5525	64	1680	500	3710	10	1	12788705	723	-9.32	1.18	12	0.61	-606.00	4789.00	9240	20230407	-38.85	4170	20220823	35.49	9240	-38.85	20230407	5370	5.21	20230222	9450	-40.21	20220628	4170	35.49	20220823	0.49	N	064520	500	63 억		114029	N	N	0	N	00	N
23	20230628	110533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	20	2	0.36	384237720	68962	66.75	5570	5700	5430	7310	3950	5630	5571.73	0.89	0	15181	5850	5740	5670	5560	5490	5705	5525	64	1680	500	3710	10	1	12788705	723	-9.32	1.18	12	0.54	-606.00	4789.00	9240	20230407	-38.85	4170	20220823	35.49	9240	-38.85	20230407	5370	5.21	20230222	9450	-40.21	20220628	4170	35.49	20220823	0.49	N	064520	500	63 억		114029	N	N	0	N	00	N
24	20230628	100532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-70	5	-1.24	318284490	57230	55.39	5570	5680	5430	7310	3950	5630	5561.50	0.89	0	16173	5850	5740	5670	5560	5490	5705	5525	64	1680	500	3710	10	1	12788705	711	-9.17	1.16	12	0.45	-606.00	4789.00	9240	20230407	-39.83	4170	20220823	33.33	9240	-39.83	20230407	5370	3.54	20230222	9450	-41.16	20220628	4170	33.33	20220823	0.49	N	064520	500	63 억		114029	N	N	0	N	00	N
25	20230628	090529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	50	2	0.89	58601300	10500	10.16	5570	5680	5550	7310	3950	5630	5581.08	0.89	0	1987	5850	5740	5670	5560	5490	5705	5525	64	1680	500	3710	10	1	12788705	726	-9.37	1.19	12	0.08	-606.00	4789.00	9240	20230407	-38.53	4170	20220823	36.21	9240	-38.53	20230407	5370	5.77	20230222	9450	-39.89	20220628	4170	36.21	20220823	0.49	N	064520	500	63 억		114029	N	N	0	N	00	N
26	20230627	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	-210	5	-3.60	579468630	101982	99.31	5700	5780	5600	7590	4090	5840	5682.29	0.85	0	5942	6046	5942	5796	5692	5546	5995	5745	64	1750	500	3850	10	1	12788705	720	-9.29	1.18	12	0.80	-606.00	4789.00	9240	20230407	-39.07	4170	20220823	35.01	9240	-39.07	20230407	5370	4.84	20230222	9450	-40.42	20220627	4170	35.01	20220823	0.44	N	064520	500	63 억		108202	N	N	0	N	00	N
27	20230627	150532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-180	5	-3.08	532272810	93618	91.16	5700	5780	5600	7590	4090	5840	5685.58	0.85	0	8287	6046	5942	5796	5692	5546	5995	5745	64	1750	500	3850	10	1	12788705	724	-9.34	1.18	12	0.73	-606.00	4789.00	9240	20230407	-38.74	4170	20220823	35.73	9240	-38.74	20230407	5370	5.40	20230222	9450	-40.11	20220627	4170	35.73	20220823	0.44	N	064520	500	63 억		108202	N	N	0	N	00	N
28	20230627	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-140	5	-2.40	485031130	85217	82.98	5700	5780	5610	7590	4090	5840	5691.72	0.85	0	8201	6046	5942	5796	5692	5546	5995	5745	64	1750	500	3850	10	1	12788705	729	-9.41	1.19	12	0.67	-606.00	4789.00	9240	20230407	-38.31	4170	20220823	36.69	9240	-38.31	20230407	5370	6.15	20230222	9450	-39.68	20220627	4170	36.69	20220823	0.44	N	064520	500	63 억		108202	N	N	0	N	00	N
29	20230627	130537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-150	5	-2.57	332616110	58236	56.71	5700	5780	5650	7590	4090	5840	5711.52	0.85	0	15921	6046	5942	5796	5692	5546	5995	5745	64	1750	500	3850	10	1	12788705	728	-9.39	1.19	12	0.46	-606.00	4789.00	9240	20230407	-38.42	4170	20220823	36.45	9240	-38.42	20230407	5370	5.96	20230222	9450	-39.79	20220627	4170	36.45	20220823	0.44	N	064520	500	63 억		108202	N	N	0	N	00	N
30	20230627	120539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	-130	5	-2.23	312565300	54720	53.29	5700	5780	5650	7590	4090	5840	5712.09	0.85	0	16837	6046	5942	5796	5692	5546	5995	5745	64	1750	500	3850	10	1	12788705	730	-9.42	1.19	12	0.43	-606.00	4789.00	9240	20230407	-38.20	4170	20220823	36.93	9240	-38.20	20230407	5370	6.33	20230222	9450	-39.58	20220627	4170	36.93	20220823	0.44	N	064520	500	63 억		108202	N	N	0	N	00	N
31	20230627	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-160	5	-2.74	138740610	24376	23.74	5700	5770	5650	7590	4090	5840	5691.69	0.85	0	-1152	6046	5942	5796	5692	5546	5995	5745	64	1750	500	3850	10	1	12788705	726	-9.37	1.19	12	0.19	-606.00	4789.00	9240	20230407	-38.53	4170	20220823	36.21	9240	-38.53	20230407	5370	5.77	20230222	9450	-39.89	20220627	4170	36.21	20220823	0.44	N	064520	500	63 억		108202	N	N	0	N	00	N
32	20230627	100527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	-130	5	-2.23	76653980	13421	13.07	5700	5770	5690	7590	4090	5840	5711.50	0.85	0	1621	6046	5942	5796	5692	5546	5995	5745	64	1750	500	3850	10	1	12788705	730	-9.42	1.19	12	0.10	-606.00	4789.00	9240	20230407	-38.20	4170	20220823	36.93	9240	-38.20	20230407	5370	6.33	20230222	9450	-39.58	20220627	4170	36.93	20220823	0.44	N	064520	500	63 억		108202	N	N	0	N	00	N
33	20230627	090530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	-130	5	-2.23	18068050	3169	3.09	5700	5770	5700	7590	4090	5840	5701.50	0.85	0	247	6046	5942	5796	5692	5546	5995	5745	64	1750	500	3850	10	1	12788705	730	-9.42	1.19	12	0.02	-606.00	4789.00	9240	20230407	-38.20	4170	20220823	36.93	9240	-38.20	20230407	5370	6.33	20230222	9450	-39.58	20220627	4170	36.93	20220823	0.44	N	064520	500	63 억		108202	N	N	0	N	00	N
34	20230626	160528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-20	5	-0.34	589377060	102173	78.62	5760	5900	5650	7610	4110	5860	5768.42	0.84	0	863	6106	5982	5766	5642	5426	6045	5705	64	1750	500	3860	10	1	12788705	747	-9.64	1.22	12	0.80	-606.00	4789.00	9240	20230407	-36.80	4170	20220823	40.05	9240	-36.80	20230407	5370	8.75	20230222	9450	-38.20	20220627	4170	40.05	20220823	0.36	N	064520	500	63 억		107531	N	N	0	N	00	N
35	20230626	150531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	40	2	0.68	448728980	78005	60.02	5760	5900	5650	7610	4110	5860	5752.57	0.84	0	2192	6106	5982	5766	5642	5426	6045	5705	64	1750	500	3860	10	1	12788705	755	-9.74	1.23	12	0.61	-606.00	4789.00	9240	20230407	-36.15	4170	20220823	41.49	9240	-36.15	20230407	5370	9.87	20230222	9450	-37.57	20220627	4170	41.49	20220823	0.36	N	064520	500	63 억		107531	N	N	0	N	00	N
36	20230626	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-110	5	-1.88	348993830	60868	46.84	5760	5880	5650	7610	4110	5860	5733.62	0.84	0	5986	6106	5982	5766	5642	5426	6045	5705	64	1750	500	3860	10	1	12788705	735	-9.49	1.20	12	0.48	-606.00	4789.00	9240	20230407	-37.77	4170	20220823	37.89	9240	-37.77	20230407	5370	7.08	20230222	9450	-39.15	20220627	4170	37.89	20220823	0.36	N	064520	500	63 억		107531	N	N	0	N	00	N
37	20230626	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-140	5	-2.39	284304240	49567	38.14	5760	5880	5650	7610	4110	5860	5735.76	0.84	0	4265	6106	5982	5766	5642	5426	6045	5705	64	1750	500	3860	10	1	12788705	732	-9.44	1.19	12	0.39	-606.00	4789.00	9240	20230407	-38.10	4170	20220823	37.17	9240	-38.10	20230407	5370	6.52	20230222	9450	-39.47	20220627	4170	37.17	20220823	0.36	N	064520	500	63 억		107531	N	N	0	N	00	N
38	20230626	120528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	-130	5	-2.22	254061410	44285	34.08	5760	5880	5650	7610	4110	5860	5736.96	0.84	0	5206	6106	5982	5766	5642	5426	6045	5705	64	1750	500	3860	10	1	12788705	733	-9.46	1.20	12	0.35	-606.00	4789.00	9240	20230407	-37.99	4170	20220823	37.41	9240	-37.99	20230407	5370	6.70	20230222	9450	-39.37	20220627	4170	37.41	20220823	0.36	N	064520	500	63 억		107531	N	N	0	N	00	N
39	20230626	110528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	-60	5	-1.02	230367140	40178	30.92	5760	5880	5650	7610	4110	5860	5733.66	0.84	0	6677	6106	5982	5766	5642	5426	6045	5705	64	1750	500	3860	10	1	12788705	742	-9.57	1.21	12	0.31	-606.00	4789.00	9240	20230407	-37.23	4170	20220823	39.09	9240	-37.23	20230407	5370	8.01	20230222	9450	-38.62	20220627	4170	39.09	20220823	0.36	N	064520	500	63 억		107531	N	N	0	N	00	N
40	20230626	100528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	-130	5	-2.22	167365810	29276	22.53	5760	5820	5650	7610	4110	5860	5716.83	0.84	0	2302	6106	5982	5766	5642	5426	6045	5705	64	1750	500	3860	10	1	12788705	733	-9.46	1.20	12	0.23	-606.00	4789.00	9240	20230407	-37.99	4170	20220823	37.41	9240	-37.99	20230407	5370	6.70	20230222	9450	-39.37	20220627	4170	37.41	20220823	0.36	N	064520	500	63 억		107531	N	N	0	N	00	N
41	20230626	090530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-110	5	-1.88	33577900	5831	4.49	5760	5820	5740	7610	4110	5860	5758.51	0.84	0	704	6106	5982	5766	5642	5426	6045	5705	64	1750	500	3860	10	1	12788705	735	-9.49	1.20	12	0.05	-606.00	4789.00	9240	20230407	-37.77	4170	20220823	37.89	9240	-37.77	20230407	5370	7.08	20230222	9450	-39.15	20220627	4170	37.89	20220823	0.36	N	064520	500	63 억		107531	N	N	0	N	00	N
42	20230623	165753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	100	2	1.74	726649390	127066	65.36	5710	5890	5550	7480	4040	5760	5716.30	0.68	0	19189	6233	5996	5843	5606	5453	5920	5530	64	1720	500	3800	10	1	12788705	749	-9.67	1.22	12	0.99	-606.00	4789.00	9240	20230407	-36.58	4170	20220823	40.53	9240	-36.58	20230407	5370	9.12	20230222	9450	-37.99	20220623	4170	40.53	20220823	0.36	N	064520	500	63 억		87048	N	N	0	N	00	N
43	20230623	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-90	5	-1.56	423949030	74977	38.56	5710	5790	5550	7480	4040	5760	5654.39	0.68	0	20885	6233	5996	5843	5606	5453	5920	5530	64	1720	500	3800	10	1	12788705	725	-9.36	1.18	12	0.59	-606.00	4789.00	9240	20230407	-38.64	4170	20220823	35.97	9240	-38.64	20230407	5370	5.59	20230222	9450	-40.00	20220623	4170	35.97	20220823	0.36	N	064520	500	63 억		87048	N	N	0	N	00	N
44	20230622	160137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	-340	5	-5.57	1128370130	194123	127.03	6030	6080	5690	7930	4270	6100	5812.65	0.83	0	-22129	6500	6300	6050	5850	5600	6400	5950	64	1830	500	4020	10	1	12788705	737	-9.50	1.20	12	1.52	-606.00	4789.00	9240	20230407	-37.66	4170	20220823	38.13	9240	-37.66	20230407	5370	7.26	20230222	9450	-39.05	20220622	4170	38.13	20220823	0.36	N	064520	500	63 억		106276	N	N	0	N	00	N
45	20230622	150917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	-300	5	-4.92	1078501320	185469	121.36	6030	6080	5690	7930	4270	6100	5814.99	0.83	0	-21018	6500	6300	6050	5850	5600	6400	5950	64	1830	500	4020	10	1	12788705	742	-9.57	1.21	12	1.45	-606.00	4789.00	9240	20230407	-37.23	4170	20220823	39.09	9240	-37.23	20230407	5370	8.01	20230222	9450	-38.62	20220622	4170	39.09	20220823	0.36	N	064520	500	63 억		106276	N	N	0	N	00	N
46	20230622	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-240	5	-3.93	962156090	165391	108.23	6030	6080	5690	7930	4270	6100	5817.45	0.83	0	-19857	6500	6300	6050	5850	5600	6400	5950	64	1830	500	4020	10	1	12788705	749	-9.67	1.22	12	1.29	-606.00	4789.00	9240	20230407	-36.58	4170	20220823	40.53	9240	-36.58	20230407	5370	9.12	20230222	9450	-37.99	20220622	4170	40.53	20220823	0.36	N	064520	500	63 억		106276	N	N	0	N	00	N
47	20230622	130917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	-300	5	-4.92	905930510	155765	101.93	6030	6080	5690	7930	4270	6100	5816.00	0.83	0	-19346	6500	6300	6050	5850	5600	6400	5950	64	1830	500	4020	10	1	12788705	742	-9.57	1.21	12	1.22	-606.00	4789.00	9240	20230407	-37.23	4170	20220823	39.09	9240	-37.23	20230407	5370	8.01	20230222	9450	-38.62	20220622	4170	39.09	20220823	0.36	N	064520	500	63 억		106276	N	N	0	N	00	N
48	20230622	120814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	-340	5	-5.57	695581410	119428	78.15	6030	6080	5690	7930	4270	6100	5824.26	0.83	0	-27694	6500	6300	6050	5850	5600	6400	5950	64	1830	500	4020	10	1	12788705	737	-9.50	1.20	12	0.93	-606.00	4789.00	9240	20230407	-37.66	4170	20220823	38.13	9240	-37.66	20230407	5370	7.26	20230222	9450	-39.05	20220622	4170	38.13	20220823	0.36	N	064520	500	63 억		106276	N	N	0	N	00	N
49	20230622	110402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-290	5	-4.75	367201020	62500	40.90	6030	6080	5780	7930	4270	6100	5875.20	0.83	0	-13577	6500	6300	6050	5850	5600	6400	5950	64	1830	500	4020	10	1	12788705	743	-9.59	1.21	12	0.49	-606.00	4789.00	9240	20230407	-37.12	4170	20220823	39.33	9240	-37.12	20230407	5370	8.19	20230222	9450	-38.52	20220622	4170	39.33	20220823	0.36	N	064520	500	63 억		106276	N	N	0	N	00	N
50	20230622	100734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-100	5	-1.64	89297610	14932	9.77	6030	6080	5910	7930	4270	6100	5980.24	0.83	0	-3667	6500	6300	6050	5850	5600	6400	5950	64	1830	500	4020	10	1	12788705	767	-9.90	1.25	12	0.12	-606.00	4789.00	9240	20230407	-35.06	4170	20220823	43.88	9240	-35.06	20230407	5370	11.73	20230222	9450	-36.51	20220622	4170	43.88	20220823	0.36	N	064520	500	63 억		106276	N	N	0	N	00	N
51	20230622	090344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-180	5	-2.95	25380440	4238	2.77	6030	6030	5910	7930	4270	6100	5988.65	0.83	0	-1459	6500	6300	6050	5850	5600	6400	5950	64	1830	500	4020	10	1	12788705	757	-9.77	1.24	12	0.03	-606.00	4789.00	9240	20230407	-35.93	4170	20220823	41.97	9240	-35.93	20230407	5370	10.24	20230222	9450	-37.35	20220622	4170	41.97	20220823	0.36	N	064520	500	63 억		106276	N	N	0	N	00	N
52	20230621	160704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	50	2	0.83	848963650	141684	141.41	6050	6250	5800	7860	4240	6050	5991.66	0.92	0	-7418	6250	6150	5970	5870	5690	6200	5920	64	1810	500	3990	10	1	12788705	780	-10.07	1.27	12	1.11	-606.00	4789.00	9240	20230407	-33.98	4170	20220823	46.28	9240	-33.98	20230407	5370	13.59	20230222	9450	-35.45	20220621	4170	46.28	20220823	0.34	N	064520	500	63 억		118206	N	N	0	N	00	N
53	20230621	150925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-20	5	-0.33	510301130	86440	86.27	6050	6050	5800	7860	4240	6050	5903.53	0.92	0	-5278	6250	6150	5970	5870	5690	6200	5920	64	1810	500	3990	10	1	12788705	771	-9.95	1.26	12	0.68	-606.00	4789.00	9240	20230407	-34.74	4170	20220823	44.60	9240	-34.74	20230407	5370	12.29	20230222	9450	-36.19	20220621	4170	44.60	20220823	0.34	N	064520	500	63 억		118206	N	N	0	N	00	N
54	20230621	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-110	5	-1.82	363249250	61671	61.55	6050	6050	5800	7860	4240	6050	5890.11	0.92	0	-4987	6250	6150	5970	5870	5690	6200	5920	64	1810	500	3990	10	1	12788705	760	-9.80	1.24	12	0.48	-606.00	4789.00	9240	20230407	-35.71	4170	20220823	42.45	9240	-35.71	20230407	5370	10.61	20230222	9450	-37.14	20220621	4170	42.45	20220823	0.34	N	064520	500	63 억		118206	N	N	0	N	00	N
55	20230621	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-120	5	-1.98	284464310	48445	48.35	6050	6050	5800	7860	4240	6050	5871.90	0.92	0	-4524	6250	6150	5970	5870	5690	6200	5920	64	1810	500	3990	10	1	12788705	758	-9.79	1.24	12	0.38	-606.00	4789.00	9240	20230407	-35.82	4170	20220823	42.21	9240	-35.82	20230407	5370	10.43	20230222	9450	-37.25	20220621	4170	42.21	20220823	0.34	N	064520	500	63 억		118206	N	N	0	N	00	N
56	20230621	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-190	5	-3.14	224763590	38360	38.28	6050	6050	5800	7860	4240	6050	5859.32	0.92	0	-1891	6250	6150	5970	5870	5690	6200	5920	64	1810	500	3990	10	1	12788705	749	-9.67	1.22	12	0.30	-606.00	4789.00	9240	20230407	-36.58	4170	20220823	40.53	9240	-36.58	20230407	5370	9.12	20230222	9450	-37.99	20220621	4170	40.53	20220823	0.34	N	064520	500	63 억		118206	N	N	0	N	00	N
57	20230621	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-240	5	-3.97	185536850	31628	31.57	6050	6050	5810	7860	4240	6050	5866.22	0.92	0	-933	6250	6150	5970	5870	5690	6200	5920	64	1810	500	3990	10	1	12788705	743	-9.59	1.21	12	0.25	-606.00	4789.00	9240	20230407	-37.12	4170	20220823	39.33	9240	-37.12	20230407	5370	8.19	20230222	9450	-38.52	20220621	4170	39.33	20220823	0.34	N	064520	500	63 억		118206	N	N	0	N	00	N
58	20230621	100511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-130	5	-2.15	70738590	12007	11.98	6050	6050	5820	7860	4240	6050	5891.45	0.92	0	1958	6250	6150	5970	5870	5690	6200	5920	64	1810	500	3990	10	1	12788705	757	-9.77	1.24	12	0.09	-606.00	4789.00	9240	20230407	-35.93	4170	20220823	41.97	9240	-35.93	20230407	5370	10.24	20230222	9450	-37.35	20220621	4170	41.97	20220823	0.34	N	064520	500	63 억		118206	N	N	0	N	00	N
59	20230621	090302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	0	3	0.00	2183850	361	0.36	6050	6050	6000	7860	4240	6050	6049.45	0.92	0	-91	6250	6150	5970	5870	5690	6200	5920	64	1810	500	3990	10	1	12788705	774	-9.98	1.26	12	0.00	-606.00	4789.00	9240	20230407	-34.52	4170	20220823	45.08	9240	-34.52	20230407	5370	12.66	20230222	9450	-35.98	20220621	4170	45.08	20220823	0.34	N	064520	500	63 억		118206	N	N	0	N	00	N
60	20230620	160148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	70	2	1.17	592804420	100196	177.31	5940	6070	5790	7770	4190	5980	5916.45	0.94	0	-1585	6220	6100	6030	5910	5840	6065	5875	64	1790	500	3940	10	1	12788705	774	-9.98	1.26	12	0.78	-606.00	4789.00	9240	20230407	-34.52	4170	20220823	45.08	9240	-34.52	20230407	5370	12.66	20230222	9450	-35.98	20220620	4170	45.08	20220823	0.34	N	064520	500	63 억		119953	N	N	0	N	00	N
61	20230620	150623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	10	2	0.17	556074640	94112	166.54	5940	6070	5790	7770	4190	5980	5908.65	0.94	0	218	6220	6100	6030	5910	5840	6065	5875	64	1790	500	3940	10	1	12788705	766	-9.88	1.25	12	0.74	-606.00	4789.00	9240	20230407	-35.17	4170	20220823	43.65	9240	-35.17	20230407	5370	11.55	20230222	9450	-36.61	20220620	4170	43.65	20220823	0.34	N	064520	500	63 억		119953	N	N	0	N	00	N
62	20230620	140439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	50	2	0.84	371701840	63041	111.56	5940	6070	5790	7770	4190	5980	5896.19	0.94	0	-3661	6220	6100	6030	5910	5840	6065	5875	64	1790	500	3940	10	1	12788705	771	-9.95	1.26	12	0.49	-606.00	4789.00	9240	20230407	-34.74	4170	20220823	44.60	9240	-34.74	20230407	5370	12.29	20230222	9450	-36.19	20220620	4170	44.60	20220823	0.34	N	064520	500	63 억		119953	N	N	0	N	00	N
63	20230620	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	60	2	1.00	350099970	59447	105.20	5940	6070	5790	7770	4190	5980	5889.28	0.94	0	-2650	6220	6100	6030	5910	5840	6065	5875	64	1790	500	3940	10	1	12788705	772	-9.97	1.26	12	0.46	-606.00	4789.00	9240	20230407	-34.63	4170	20220823	44.84	9240	-34.63	20230407	5370	12.48	20230222	9450	-36.08	20220620	4170	44.84	20220823	0.34	N	064520	500	63 억		119953	N	N	0	N	00	N
64	20230620	120854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	20	2	0.33	270186240	46065	81.52	5940	6070	5790	7770	4190	5980	5865.33	0.94	0	-4342	6220	6100	6030	5910	5840	6065	5875	64	1790	500	3940	10	1	12788705	767	-9.90	1.25	12	0.36	-606.00	4789.00	9240	20230407	-35.06	4170	20220823	43.88	9240	-35.06	20230407	5370	11.73	20230222	9450	-36.51	20220620	4170	43.88	20220823	0.34	N	064520	500	63 억		119953	N	N	0	N	00	N
65	20230620	110213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-120	5	-2.01	239272690	40826	72.25	5940	6070	5790	7770	4190	5980	5860.79	0.94	0	-3221	6220	6100	6030	5910	5840	6065	5875	64	1790	500	3940	10	1	12788705	749	-9.67	1.22	12	0.32	-606.00	4789.00	9240	20230407	-36.58	4170	20220823	40.53	9240	-36.58	20230407	5370	9.12	20230222	9450	-37.99	20220620	4170	40.53	20220823	0.34	N	064520	500	63 억		119953	N	N	0	N	00	N
66	20230620	100515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-150	5	-2.51	184427130	31398	55.56	5940	6070	5810	7770	4190	5980	5873.85	0.94	0	-5801	6220	6100	6030	5910	5840	6065	5875	64	1790	500	3940	10	1	12788705	746	-9.62	1.22	12	0.25	-606.00	4789.00	9240	20230407	-36.90	4170	20220823	39.81	9240	-36.90	20230407	5370	8.57	20230222	9450	-38.31	20220620	4170	39.81	20220823	0.34	N	064520	500	63 억		119953	N	N	0	N	00	N
67	20230620	090235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	30	2	0.50	5233170	880	1.56	5940	6010	5940	7770	4190	5980	5946.78	0.94	0	-199	6220	6100	6030	5910	5840	6065	5875	64	1790	500	3940	10	1	12788705	769	-9.92	1.25	12	0.01	-606.00	4789.00	9240	20230407	-34.96	4170	20220823	44.12	9240	-34.96	20230407	5370	11.92	20230222	9450	-36.40	20220620	4170	44.12	20220823	0.34	N	064520	500	63 억		119953	N	N	0	N	00	N
68	20230619	160209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	-70	5	-1.16	341117790	56396	64.10	6050	6150	5960	7860	4240	6050	6049.71	0.95	0	-1185	6376	6212	6106	5942	5836	6160	5890	64	1810	500	3990	10	1	12788705	765	-9.87	1.25	12	0.44	-606.00	4789.00	9240	20230407	-35.28	4170	20220823	43.41	9240	-35.28	20230407	5370	11.36	20230222	9450	-36.72	20220620	4170	43.41	20220823	0.34	N	064520	500	63 억		121138	N	N	0	N	00	N
69	20230619	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-50	5	-0.83	326111280	53890	61.25	6050	6150	5960	7860	4240	6050	6051.42	0.95	0	-809	6376	6212	6106	5942	5836	6160	5890	64	1810	500	3990	10	1	12788705	767	-9.90	1.25	12	0.42	-606.00	4789.00	9240	20230407	-35.06	4170	20220823	43.88	9240	-35.06	20230407	5370	11.73	20230222	9450	-36.51	20220620	4170	43.88	20220823	0.34	N	064520	500	63 억		121138	N	N	0	N	00	N
70	20230619	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	20	2	0.33	256060870	42200	47.97	6050	6150	6020	7860	4240	6050	6067.79	0.95	0	-2518	6376	6212	6106	5942	5836	6160	5890	64	1810	500	3990	10	1	12788705	776	-10.02	1.27	12	0.33	-606.00	4789.00	9240	20230407	-34.31	4170	20220823	45.56	9240	-34.31	20230407	5370	13.04	20230222	9450	-35.77	20220620	4170	45.56	20220823	0.34	N	064520	500	63 억		121138	N	N	0	N	00	N
71	20230619	130658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-20	5	-0.33	237351060	39100	44.44	6050	6150	6020	7860	4240	6050	6070.36	0.95	0	-1917	6376	6212	6106	5942	5836	6160	5890	64	1810	500	3990	10	1	12788705	771	-9.95	1.26	12	0.31	-606.00	4789.00	9240	20230407	-34.74	4170	20220823	44.60	9240	-34.74	20230407	5370	12.29	20230222	9450	-36.19	20220620	4170	44.60	20220823	0.34	N	064520	500	63 억		121138	N	N	0	N	00	N
72	20230619	120156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	50	2	0.83	229920260	37871	43.05	6050	6150	6020	7860	4240	6050	6071.14	0.95	0	-1823	6376	6212	6106	5942	5836	6160	5890	64	1810	500	3990	10	1	12788705	780	-10.07	1.27	12	0.30	-606.00	4789.00	9240	20230407	-33.98	4170	20220823	46.28	9240	-33.98	20230407	5370	13.59	20230222	9450	-35.45	20220620	4170	46.28	20220823	0.34	N	064520	500	63 억		121138	N	N	0	N	00	N
73	20230619	110451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	0	3	0.00	183479720	30232	34.36	6050	6150	6020	7860	4240	6050	6069.06	0.95	0	-1574	6376	6212	6106	5942	5836	6160	5890	64	1810	500	3990	10	1	12788705	774	-9.98	1.26	12	0.24	-606.00	4789.00	9240	20230407	-34.52	4170	20220823	45.08	9240	-34.52	20230407	5370	12.66	20230222	9450	-35.98	20220620	4170	45.08	20220823	0.34	N	064520	500	63 억		121138	N	N	0	N	00	N
74	20230619	100742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	10	2	0.17	145992020	24053	27.34	6050	6150	6020	7860	4240	6050	6069.60	0.95	0	-883	6376	6212	6106	5942	5836	6160	5890	64	1810	500	3990	10	1	12788705	775	-10.00	1.27	12	0.19	-606.00	4789.00	9240	20230407	-34.42	4170	20220823	45.32	9240	-34.42	20230407	5370	12.85	20230222	9450	-35.87	20220620	4170	45.32	20220823	0.34	N	064520	500	63 억		121138	N	N	0	N	00	N
75	20230619	090300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	0	3	0.00	865150	143	0.16	6050	6050	6050	7860	4240	6050	6050.00	0.95	0	-16	6376	6212	6106	5942	5836	6160	5890	64	1810	500	3990	10	1	12788705	774	-9.98	1.26	12	0.00	-606.00	4789.00	9240	20230407	-34.52	4170	20220823	45.08	9240	-34.52	20230407	5370	12.66	20230222	9450	-35.98	20220620	4170	45.08	20220823	0.34	N	064520	500	63 억		121138	N	N	0	N	00	N
76	20230616	160616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-50	5	-0.82	534129680	87980	55.32	6270	6270	6000	7930	4270	6100	6071.04	0.88	0	8533	6706	6402	6236	5932	5766	6320	5850	64	1830	500	4020	10	1	12788705	774	-9.98	1.26	12	0.69	-606.00	4789.00	9240	20230407	-34.52	4170	20220823	45.08	9240	-34.52	20230407	5370	12.66	20230222	9450	-35.98	20220616	4170	45.08	20220823	0.35	N	064520	500	63 억		113013	N	N	0	N	00	N
77	20230616	150127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-20	5	-0.33	515053230	84828	53.34	6270	6270	6000	7930	4270	6100	6071.74	0.88	0	8381	6706	6402	6236	5932	5766	6320	5850	64	1830	500	4020	10	1	12788705	778	-10.03	1.27	12	0.66	-606.00	4789.00	9240	20230407	-34.20	4170	20220823	45.80	9240	-34.20	20230407	5370	13.22	20230222	9450	-35.66	20220616	4170	45.80	20220823	0.35	N	064520	500	63 억		113013	N	N	0	N	00	N
78	20230616	140904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	10	2	0.16	444684130	73215	46.04	6270	6270	6000	7930	4270	6100	6073.68	0.88	0	8376	6706	6402	6236	5932	5766	6320	5850	64	1830	500	4020	10	1	12788705	781	-10.08	1.28	12	0.57	-606.00	4789.00	9240	20230407	-33.87	4170	20220823	46.52	9240	-33.87	20230407	5370	13.78	20230222	9450	-35.34	20220616	4170	46.52	20220823	0.35	N	064520	500	63 억		113013	N	N	0	N	00	N
79	20230616	130130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	30	2	0.49	381570970	62860	39.53	6270	6270	6000	7930	4270	6100	6070.17	0.88	0	7810	6706	6402	6236	5932	5766	6320	5850	64	1830	500	4020	10	1	12788705	784	-10.12	1.28	12	0.49	-606.00	4789.00	9240	20230407	-33.66	4170	20220823	47.00	9240	-33.66	20230407	5370	14.15	20230222	9450	-35.13	20220616	4170	47.00	20220823	0.35	N	064520	500	63 억		113013	N	N	0	N	00	N
80	20230616	120608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-40	5	-0.66	276986120	45705	28.74	6270	6270	6000	7930	4270	6100	6060.30	0.88	0	-5900	6706	6402	6236	5932	5766	6320	5850	64	1830	500	4020	10	1	12788705	775	-10.00	1.27	12	0.36	-606.00	4789.00	9240	20230407	-34.42	4170	20220823	45.32	9240	-34.42	20230407	5370	12.85	20230222	9450	-35.87	20220616	4170	45.32	20220823	0.35	N	064520	500	63 억		113013	N	N	0	N	00	N
81	20230616	110420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-50	5	-0.82	162473770	26770	16.83	6270	6270	6000	7930	4270	6100	6069.25	0.88	0	-5809	6706	6402	6236	5932	5766	6320	5850	64	1830	500	4020	10	1	12788705	774	-9.98	1.26	12	0.21	-606.00	4789.00	9240	20230407	-34.52	4170	20220823	45.08	9240	-34.52	20230407	5370	12.66	20230222	9450	-35.98	20220616	4170	45.08	20220823	0.35	N	064520	500	63 억		113013	N	N	0	N	00	N
82	20230616	100818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-10	5	-0.16	125606630	20684	13.01	6270	6270	6000	7930	4270	6100	6072.65	0.88	0	-4428	6706	6402	6236	5932	5766	6320	5850	64	1830	500	4020	10	1	12788705	779	-10.05	1.27	12	0.16	-606.00	4789.00	9240	20230407	-34.09	4170	20220823	46.04	9240	-34.09	20230407	5370	13.41	20230222	9450	-35.56	20220616	4170	46.04	20220823	0.35	N	064520	500	63 억		113013	N	N	0	N	00	N
83	20230616	090505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	70	2	1.15	6247850	1006	0.63	6270	6270	6160	7930	4270	6100	6210.59	0.88	0	-272	6706	6402	6236	5932	5766	6320	5850	64	1830	500	4020	10	1	12788705	789	-10.18	1.29	12	0.01	-606.00	4789.00	9240	20230407	-33.23	4170	20220823	47.96	9240	-33.23	20230407	5370	14.90	20230222	9450	-34.71	20220616	4170	47.96	20220823	0.35	N	064520	500	63 억		113013	N	N	0	N	00	N
84	20230615	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	-130	5	-2.06	930062520	149518	77.62	6300	6540	6090	8190	4410	6300	6220.41	0.73	0	21556	6633	6466	6353	6186	6073	6410	6130	64	1890	500	4150	10	1	12754646	787	-10.18	1.29	12	1.17	-606.00	4789.00	9240	20230407	-33.23	4170	20220823	47.96	9240	-33.23	20230407	5370	14.90	20230222	9450	-34.71	20220615	4170	47.96	20220823	0.32	N	064520	500	63 억		92717	N	N	0	N	00	N
85	20230615	140821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	-140	5	-2.22	833965560	133865	69.49	6300	6540	6090	8190	4410	6300	6229.90	0.73	0	22271	6633	6466	6353	6186	6073	6410	6130	64	1890	500	4150	10	1	12754646	786	-10.17	1.29	12	1.05	-606.00	4789.00	9240	20230407	-33.33	4170	20220823	47.72	9240	-33.33	20230407	5370	14.71	20230222	9450	-34.81	20220615	4170	47.72	20220823	0.32	N	064520	500	63 억		92717	N	N	0	N	00	N
86	20230615	130816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-80	5	-1.27	742188980	118934	61.74	6300	6540	6090	8190	4410	6300	6240.34	0.73	0	20055	6633	6466	6353	6186	6073	6410	6130	64	1890	500	4150	10	1	12754646	793	-10.26	1.30	12	0.93	-606.00	4789.00	9240	20230407	-32.68	4170	20220823	49.16	9240	-32.68	20230407	5370	15.83	20230222	9450	-34.18	20220615	4170	49.16	20220823	0.32	N	064520	500	63 억		92717	N	N	0	N	00	N
87	20230615	120228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-80	5	-1.27	670058700	107255	55.68	6300	6540	6090	8190	4410	6300	6247.34	0.73	0	16716	6633	6466	6353	6186	6073	6410	6130	64	1890	500	4150	10	1	12754646	793	-10.26	1.30	12	0.84	-606.00	4789.00	9240	20230407	-32.68	4170	20220823	49.16	9240	-32.68	20230407	5370	15.83	20230222	9450	-34.18	20220615	4170	49.16	20220823	0.32	N	064520	500	63 억		92717	N	N	0	N	00	N
88	20230615	110501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	-140	5	-2.22	600990490	96006	49.84	6300	6540	6090	8190	4410	6300	6259.93	0.73	0	15148	6633	6466	6353	6186	6073	6410	6130	64	1890	500	4150	10	1	12754646	786	-10.17	1.29	12	0.75	-606.00	4789.00	9240	20230407	-33.33	4170	20220823	47.72	9240	-33.33	20230407	5370	14.71	20230222	9450	-34.81	20220615	4170	47.72	20220823	0.32	N	064520	500	63 억		92717	N	N	0	N	00	N
89	20230611	184912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	90	2	1.38	861751070	132185	181.32	6640	6640	6380	8470	4570	6520	6481.49	0.68	-13461	-14125	6866	6692	6526	6352	6186	6780	6440	64	1950	500	4300	10	1	12754646	843	-10.91	1.38	12	1.04	-606.00	4789.00	9240	20230407	-28.46	4170	20220823	58.51	9240	-28.46	20230407	5370	23.09	20230222	9450	-30.05	20220609	4170	58.51	20220823	0.16	N	064520	500	63 억		87046	N	N	0	N	00	N