KissMeData/271830/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	160955	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5050	-390	5	-7.17	3383456960	651031	65.50	5350	5420	5050	7070	3810	5440	5197.70	0.63	0	-45154	5673	5556	5393	5276	5113	5615	5335	29	1630	100	3800	10	1	28722846	1451	8.50	3.23	12	2.27	594.00	1562.00	6940	20230524	-27.23	4660	20230622	8.37	6940	-27.23	20230524	4660	8.37	20230622	6940	-27.23	20230524	4660	8.37	20230622	0.03	N	271830	100	28 억		180368	N	N	0	N	00	N
3	20230630	150956	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	-340	5	-6.25	3191157430	613157	61.69	5350	5420	5080	7070	3810	5440	5204.46	0.63	0	-40037	5673	5556	5393	5276	5113	5615	5335	29	1630	100	3800	10	1	28722846	1465	8.59	3.27	12	2.13	594.00	1562.00	6940	20230524	-26.51	4660	20230622	9.44	6940	-26.51	20230524	4660	9.44	20230622	6940	-26.51	20230524	4660	9.44	20230622	0.03	N	271830	100	28 억		180368	N	N	0	N	00	N
4	20230630	140955	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5120	-320	5	-5.88	2786694910	533930	53.72	5350	5420	5090	7070	3810	5440	5219.21	0.63	0	-34408	5673	5556	5393	5276	5113	5615	5335	29	1630	100	3800	10	1	28722846	1471	8.62	3.28	12	1.86	594.00	1562.00	6940	20230524	-26.22	4660	20230622	9.87	6940	-26.22	20230524	4660	9.87	20230622	6940	-26.22	20230524	4660	9.87	20230622	0.03	N	271830	100	28 억		180368	N	N	0	N	00	N
5	20230630	130954	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5140	-300	5	-5.51	2421281650	462462	46.53	5350	5420	5100	7070	3810	5440	5235.62	0.63	0	-5941	5673	5556	5393	5276	5113	5615	5335	29	1630	100	3800	10	1	28722846	1476	8.65	3.29	12	1.61	594.00	1562.00	6940	20230524	-25.94	4660	20230622	10.30	6940	-25.94	20230524	4660	10.30	20230622	6940	-25.94	20230524	4660	10.30	20230622	0.03	N	271830	100	28 억		180368	N	N	0	N	00	N
6	20230630	120951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5110	-330	5	-6.07	2189289030	417313	41.99	5350	5420	5110	7070	3810	5440	5246.15	0.63	0	3359	5673	5556	5393	5276	5113	5615	5335	29	1630	100	3800	10	1	28722846	1468	8.60	3.27	12	1.45	594.00	1562.00	6940	20230524	-26.37	4660	20230622	9.66	6940	-26.37	20230524	4660	9.66	20230622	6940	-26.37	20230524	4660	9.66	20230622	0.03	N	271830	100	28 억		180368	N	N	0	N	00	N
7	20230630	110950	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5260	-180	5	-3.31	1224120020	231065	23.25	5350	5420	5220	7070	3810	5440	5297.72	0.63	0	6107	5673	5556	5393	5276	5113	5615	5335	29	1630	100	3800	10	1	28722846	1511	8.86	3.37	12	0.80	594.00	1562.00	6940	20230524	-24.21	4660	20230622	12.88	6940	-24.21	20230524	4660	12.88	20230622	6940	-24.21	20230524	4660	12.88	20230622	0.03	N	271830	100	28 억		180368	N	N	0	N	00	N
8	20230630	100955	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5300	-140	5	-2.57	857076440	161797	16.28	5350	5420	5220	7070	3810	5440	5297.22	0.63	0	2	5673	5556	5393	5276	5113	5615	5335	29	1630	100	3800	10	1	28722846	1522	8.92	3.39	12	0.56	594.00	1562.00	6940	20230524	-23.63	4660	20230622	13.73	6940	-23.63	20230524	4660	13.73	20230622	6940	-23.63	20230524	4660	13.73	20230622	0.03	N	271830	100	28 억		180368	N	N	0	N	00	N
9	20230630	090955	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5350	-90	5	-1.65	323900490	60728	6.11	5350	5420	5280	7070	3810	5440	5333.59	0.63	0	3497	5673	5556	5393	5276	5113	5615	5335	29	1630	100	3800	10	1	28722846	1537	9.01	3.43	12	0.21	594.00	1562.00	6940	20230524	-22.91	4660	20230622	14.81	6940	-22.91	20230524	4660	14.81	20230622	6940	-22.91	20230524	4660	14.81	20230622	0.03	N	271830	100	28 억		180368	N	N	0	N	00	N
10	20230629	160948	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5440	280	2	5.43	5301992770	981066	263.35	5230	5510	5230	6700	3620	5160	5404.31	0.29	0	99353	5426	5292	5226	5092	5026	5260	5060	29	1540	100	3610	10	1	28722846	1563	9.16	3.48	12	3.42	594.00	1562.00	6940	20230524	-21.61	4660	20230622	16.74	6940	-21.61	20230524	4660	16.74	20230622	6940	-21.61	20230524	4660	16.74	20230622	0.03	N	271830	100	28 억		83361	N	N	0	N	00	N
11	20230629	150949	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5440	280	2	5.43	5116418110	946934	254.19	5230	5510	5230	6700	3620	5160	5403.14	0.29	0	101857	5426	5292	5226	5092	5026	5260	5060	29	1540	100	3610	10	1	28722846	1563	9.16	3.48	12	3.30	594.00	1562.00	6940	20230524	-21.61	4660	20230622	16.74	6940	-21.61	20230524	4660	16.74	20230622	6940	-21.61	20230524	4660	16.74	20230622	0.03	N	271830	100	28 억		83361	N	N	0	N	00	N
12	20230629	140947	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5480	320	2	6.20	3930360420	729577	195.84	5230	5510	5230	6700	3620	5160	5387.18	0.29	0	82441	5426	5292	5226	5092	5026	5260	5060	29	1540	100	3610	10	1	28722846	1574	9.23	3.51	12	2.54	594.00	1562.00	6940	20230524	-21.04	4660	20230622	17.60	6940	-21.04	20230524	4660	17.60	20230622	6940	-21.04	20230524	4660	17.60	20230622	0.03	N	271830	100	28 억		83361	N	N	0	N	00	N
13	20230629	130945	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5400	240	2	4.65	2913987380	542667	145.67	5230	5430	5230	6700	3620	5160	5369.75	0.29	0	72800	5426	5292	5226	5092	5026	5260	5060	29	1540	100	3610	10	1	28722846	1551	9.09	3.46	12	1.89	594.00	1562.00	6940	20230524	-22.19	4660	20230622	15.88	6940	-22.19	20230524	4660	15.88	20230622	6940	-22.19	20230524	4660	15.88	20230622	0.03	N	271830	100	28 억		83361	N	N	0	N	00	N
14	20230629	120950	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5370	210	2	4.07	2646632360	493122	132.37	5230	5430	5230	6700	3620	5160	5367.09	0.29	0	60786	5426	5292	5226	5092	5026	5260	5060	29	1540	100	3610	10	1	28722846	1542	9.04	3.44	12	1.72	594.00	1562.00	6940	20230524	-22.62	4660	20230622	15.24	6940	-22.62	20230524	4660	15.24	20230622	6940	-22.62	20230524	4660	15.24	20230622	0.03	N	271830	100	28 억		83361	N	N	0	N	00	N
15	20230629	110951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5390	230	2	4.46	2288865270	426754	114.55	5230	5430	5230	6700	3620	5160	5363.43	0.29	0	53127	5426	5292	5226	5092	5026	5260	5060	29	1540	100	3610	10	1	28722846	1548	9.07	3.45	12	1.49	594.00	1562.00	6940	20230524	-22.33	4660	20230622	15.67	6940	-22.33	20230524	4660	15.67	20230622	6940	-22.33	20230524	4660	15.67	20230622	0.03	N	271830	100	28 억		83361	N	N	0	N	00	N
16	20230629	100953	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5410	250	2	4.84	1320861190	247057	66.32	5230	5430	5230	6700	3620	5160	5346.38	0.29	0	22635	5426	5292	5226	5092	5026	5260	5060	29	1540	100	3610	10	1	28722846	1554	9.11	3.46	12	0.86	594.00	1562.00	6940	20230524	-22.05	4660	20230622	16.09	6940	-22.05	20230524	4660	16.09	20230622	6940	-22.05	20230524	4660	16.09	20230622	0.03	N	271830	100	28 억		83361	N	N	0	N	00	N
17	20230629	090857	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5290	130	2	2.52	257102940	48623	13.05	5230	5350	5230	6700	3620	5160	5287.68	0.29	0	-1158	5426	5292	5226	5092	5026	5260	5060	29	1540	100	3610	10	1	28722846	1519	8.91	3.39	12	0.17	594.00	1562.00	6940	20230524	-23.78	4660	20230622	13.52	6940	-23.78	20230524	4660	13.52	20230622	6940	-23.78	20230524	4660	13.52	20230622	0.03	N	271830	100	28 억		83361	N	N	0	N	00	N
18	20230628	160937	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5160	-210	5	-3.91	1943243660	369622	25.11	5310	5360	5160	6980	3760	5370	5257.38	0.39	0	-29774	5916	5642	5396	5122	4876	5780	5260	29	1610	100	3750	10	1	28722846	1482	8.69	3.30	12	1.29	594.00	1562.00	6940	20230524	-25.65	4660	20230622	10.73	6940	-25.65	20230524	4660	10.73	20230622	6940	-25.65	20230524	4660	10.73	20230622	0.03	N	271830	100	28 억		112157	N	N	0	N	00	N
19	20230628	150943	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5200	-170	5	-3.17	1843757290	350369	23.80	5310	5360	5170	6980	3760	5370	5261.71	0.39	0	-28753	5916	5642	5396	5122	4876	5780	5260	29	1610	100	3750	10	1	28722846	1494	8.75	3.33	12	1.22	594.00	1562.00	6940	20230524	-25.07	4660	20230622	11.59	6940	-25.07	20230524	4660	11.59	20230622	6940	-25.07	20230524	4660	11.59	20230622	0.03	N	271830	100	28 억		112157	N	N	0	N	00	N
20	20230628	140942	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5240	-130	5	-2.42	1485298430	281426	19.12	5310	5360	5230	6980	3760	5370	5277.10	0.39	0	-25322	5916	5642	5396	5122	4876	5780	5260	29	1610	100	3750	10	1	28722846	1505	8.82	3.35	12	0.98	594.00	1562.00	6940	20230524	-24.50	4660	20230622	12.45	6940	-24.50	20230524	4660	12.45	20230622	6940	-24.50	20230524	4660	12.45	20230622	0.03	N	271830	100	28 억		112157	N	N	0	N	00	N
21	20230628	130943	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	-100	5	-1.86	1332895730	252383	17.15	5310	5360	5230	6980	3760	5370	5280.53	0.39	0	-23021	5916	5642	5396	5122	4876	5780	5260	29	1610	100	3750	10	1	28722846	1514	8.87	3.37	12	0.88	594.00	1562.00	6940	20230524	-24.06	4660	20230622	13.09	6940	-24.06	20230524	4660	13.09	20230622	6940	-24.06	20230524	4660	13.09	20230622	0.03	N	271830	100	28 억		112157	N	N	0	N	00	N
22	20230628	120955	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5250	-120	5	-2.23	1253074400	237201	16.11	5310	5360	5230	6980	3760	5370	5282.01	0.39	0	-21439	5916	5642	5396	5122	4876	5780	5260	29	1610	100	3750	10	1	28722846	1508	8.84	3.36	12	0.83	594.00	1562.00	6940	20230524	-24.35	4660	20230622	12.66	6940	-24.35	20230524	4660	12.66	20230622	6940	-24.35	20230524	4660	12.66	20230622	0.03	N	271830	100	28 억		112157	N	N	0	N	00	N
23	20230628	110949	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5250	-120	5	-2.23	1084330030	205157	13.94	5310	5360	5230	6980	3760	5370	5284.53	0.39	0	-16827	5916	5642	5396	5122	4876	5780	5260	29	1610	100	3750	10	1	28722846	1508	8.84	3.36	12	0.71	594.00	1562.00	6940	20230524	-24.35	4660	20230622	12.66	6940	-24.35	20230524	4660	12.66	20230622	6940	-24.35	20230524	4660	12.66	20230622	0.03	N	271830	100	28 억		112157	N	N	0	N	00	N
24	20230628	100950	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5320	-50	5	-0.93	821962340	155419	10.56	5310	5360	5250	6980	3760	5370	5287.63	0.39	0	-15451	5916	5642	5396	5122	4876	5780	5260	29	1610	100	3750	10	1	28722846	1528	8.96	3.41	12	0.54	594.00	1562.00	6940	20230524	-23.34	4660	20230622	14.16	6940	-23.34	20230524	4660	14.16	20230622	6940	-23.34	20230524	4660	14.16	20230622	0.03	N	271830	100	28 억		112157	N	N	0	N	00	N
25	20230628	090945	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5330	-40	5	-0.74	292414340	55189	3.75	5310	5360	5250	6980	3760	5370	5295.73	0.39	0	-6960	5916	5642	5396	5122	4876	5780	5260	29	1610	100	3750	10	1	28722846	1531	8.97	3.41	12	0.19	594.00	1562.00	6940	20230524	-23.20	4660	20230622	14.38	6940	-23.20	20230524	4660	14.38	20230622	6940	-23.20	20230524	4660	14.38	20230622	0.03	N	271830	100	28 억		112157	N	N	0	N	00	N
26	20230627	160944	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5370	130	2	2.48	7922122640	1462292	220.37	5160	5670	5150	6810	3670	5240	5418.33	0.29	0	30874	5553	5396	5193	5036	4833	5475	5115	29	1570	100	3660	10	1	28722846	1542	9.04	3.44	12	5.09	594.00	1562.00	6940	20230524	-22.62	4660	20230622	15.24	6940	-22.62	20230524	4660	15.24	20230622	6940	-22.62	20230524	4660	15.24	20230622	0.02	N	271830	100	28 억		83149	N	N	0	N	00	N
27	20230627	150952	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5350	110	2	2.10	7702294930	1421206	214.18	5160	5670	5150	6810	3670	5240	5420.16	0.29	0	28178	5553	5396	5193	5036	4833	5475	5115	29	1570	100	3660	10	1	28722846	1537	9.01	3.43	12	4.95	594.00	1562.00	6940	20230524	-22.91	4660	20230622	14.81	6940	-22.91	20230524	4660	14.81	20230622	6940	-22.91	20230524	4660	14.81	20230622	0.02	N	271830	100	28 억		83149	N	N	0	N	00	N
28	20230627	141001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5340	100	2	1.91	7249586440	1336279	201.38	5160	5670	5150	6810	3670	5240	5425.87	0.29	0	19717	5553	5396	5193	5036	4833	5475	5115	29	1570	100	3660	10	1	28722846	1534	8.99	3.42	12	4.65	594.00	1562.00	6940	20230524	-23.05	4660	20230622	14.59	6940	-23.05	20230524	4660	14.59	20230622	6940	-23.05	20230524	4660	14.59	20230622	0.02	N	271830	100	28 억		83149	N	N	0	N	00	N
29	20230627	130959	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5670	430	2	8.21	2916914070	541196	81.56	5160	5670	5150	6810	3670	5240	5391.10	0.29	0	-10973	5553	5396	5193	5036	4833	5475	5115	29	1570	100	3660	10	1	28722846	1629	9.55	3.63	12	1.88	594.00	1562.00	6940	20230524	-18.30	4660	20230622	21.67	6940	-18.30	20230524	4660	21.67	20230622	6940	-18.30	20230524	4660	21.67	20230622	0.02	N	271830	100	28 억		83149	Y	N	0	N	00	N
30	20230627	120959	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5250	10	2	0.19	1100197880	210272	31.69	5160	5300	5150	6810	3670	5240	5232.08	0.29	0	2259	5553	5396	5193	5036	4833	5475	5115	29	1570	100	3660	10	1	28722846	1508	8.84	3.36	12	0.73	594.00	1562.00	6940	20230524	-24.35	4660	20230622	12.66	6940	-24.35	20230524	4660	12.66	20230622	6940	-24.35	20230524	4660	12.66	20230622	0.02	N	271830	100	28 억		83149	N	N	0	N	00	N
31	20230627	111009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5240	0	3	0.00	943178130	180347	27.18	5160	5300	5150	6810	3670	5240	5229.52	0.29	0	-2070	5553	5396	5193	5036	4833	5475	5115	29	1570	100	3660	10	1	28722846	1505	8.82	3.35	12	0.63	594.00	1562.00	6940	20230524	-24.50	4660	20230622	12.45	6940	-24.50	20230524	4660	12.45	20230622	6940	-24.50	20230524	4660	12.45	20230622	0.02	N	271830	100	28 억		83149	N	N	0	N	00	N
32	20230627	100939	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5220	-20	5	-0.38	663952710	126928	19.13	5160	5300	5150	6810	3670	5240	5230.58	0.29	0	-20144	5553	5396	5193	5036	4833	5475	5115	29	1570	100	3660	10	1	28722846	1499	8.79	3.34	12	0.44	594.00	1562.00	6940	20230524	-24.78	4660	20230622	12.02	6940	-24.78	20230524	4660	12.02	20230622	6940	-24.78	20230524	4660	12.02	20230622	0.02	N	271830	100	28 억		83149	N	N	0	N	00	N
33	20230627	090944	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5170	-70	5	-1.34	239736590	46050	6.94	5160	5270	5150	6810	3670	5240	5202.04	0.29	0	-5206	5553	5396	5193	5036	4833	5475	5115	29	1570	100	3660	10	1	28722846	1485	8.70	3.31	12	0.16	594.00	1562.00	6940	20230524	-25.50	4660	20230622	10.94	6940	-25.50	20230524	4660	10.94	20230622	6940	-25.50	20230524	4660	10.94	20230622	0.02	N	271830	100	28 억		83149	N	N	0	N	00	N
34	20230626	160944	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5240	160	2	3.15	3415273820	656554	94.29	5090	5350	4990	6600	3560	5080	5201.85	0.16	0	36628	5260	5170	5030	4940	4800	5215	4985	29	1520	100	3550	10	1	28722846	1505	8.82	3.35	12	2.29	594.00	1562.00	6940	20230524	-24.50	4660	20230622	12.45	6940	-24.50	20230524	4660	12.45	20230622	6940	-24.50	20230524	4660	12.45	20230622	0.01	N	271830	100	28 억		45731	N	N	0	N	00	N
35	20230626	150950	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5170	90	2	1.77	3304277070	635274	91.23	5090	5350	4990	6600	3560	5080	5201.38	0.16	0	33477	5260	5170	5030	4940	4800	5215	4985	29	1520	100	3550	10	1	28722846	1485	8.70	3.31	12	2.21	594.00	1562.00	6940	20230524	-25.50	4660	20230622	10.94	6940	-25.50	20230524	4660	10.94	20230622	6940	-25.50	20230524	4660	10.94	20230622	0.01	N	271830	100	28 억		45731	N	N	0	N	00	N
36	20230626	140948	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5180	100	2	1.97	3095262370	594562	85.39	5090	5350	4990	6600	3560	5080	5206.00	0.16	0	32487	5260	5170	5030	4940	4800	5215	4985	29	1520	100	3550	10	1	28722846	1488	8.72	3.32	12	2.07	594.00	1562.00	6940	20230524	-25.36	4660	20230622	11.16	6940	-25.36	20230524	4660	11.16	20230622	6940	-25.36	20230524	4660	11.16	20230622	0.01	N	271830	100	28 억		45731	N	N	0	N	00	N
37	20230626	130942	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5180	100	2	1.97	2932701050	563000	80.85	5090	5350	4990	6600	3560	5080	5209.11	0.16	0	33205	5260	5170	5030	4940	4800	5215	4985	29	1520	100	3550	10	1	28722846	1488	8.72	3.32	12	1.96	594.00	1562.00	6940	20230524	-25.36	4660	20230622	11.16	6940	-25.36	20230524	4660	11.16	20230622	6940	-25.36	20230524	4660	11.16	20230622	0.01	N	271830	100	28 억		45731	N	N	0	N	00	N
38	20230626	120944	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5180	100	2	1.97	2841340270	545389	78.32	5090	5350	4990	6600	3560	5080	5209.80	0.16	0	37814	5260	5170	5030	4940	4800	5215	4985	29	1520	100	3550	10	1	28722846	1488	8.72	3.32	12	1.90	594.00	1562.00	6940	20230524	-25.36	4660	20230622	11.16	6940	-25.36	20230524	4660	11.16	20230622	6940	-25.36	20230524	4660	11.16	20230622	0.01	N	271830	100	28 억		45731	N	N	0	N	00	N
39	20230626	110943	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	190	2	3.74	2597296690	498398	71.58	5090	5350	4990	6600	3560	5080	5211.34	0.16	0	38459	5260	5170	5030	4940	4800	5215	4985	29	1520	100	3550	10	1	28722846	1514	8.87	3.37	12	1.74	594.00	1562.00	6940	20230524	-24.06	4660	20230622	13.09	6940	-24.06	20230524	4660	13.09	20230622	6940	-24.06	20230524	4660	13.09	20230622	0.01	N	271830	100	28 억		45731	N	N	0	N	00	N
40	20230626	100942	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5230	150	2	2.95	1948216860	375299	53.90	5090	5350	4990	6600	3560	5080	5191.17	0.16	0	45540	5260	5170	5030	4940	4800	5215	4985	29	1520	100	3550	10	1	28722846	1502	8.80	3.35	12	1.31	594.00	1562.00	6940	20230524	-24.64	4660	20230622	12.23	6940	-24.64	20230524	4660	12.23	20230622	6940	-24.64	20230524	4660	12.23	20230622	0.01	N	271830	100	28 억		45731	N	N	0	N	00	N
41	20230626	090946	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	0	3	0.00	267918600	53142	7.63	5090	5110	4990	6600	3560	5080	5041.42	0.16	0	14283	5260	5170	5030	4940	4800	5215	4985	29	1520	100	3550	10	1	28722846	1459	8.55	3.25	12	0.19	594.00	1562.00	6940	20230524	-26.80	4660	20230622	9.01	6940	-26.80	20230524	4660	9.01	20230622	6940	-26.80	20230524	4660	9.01	20230622	0.01	N	271830	100	28 억		45731	N	N	0	N	00	N
42	20230623	183601	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	205	2	4.21	3505475935	696325	120.17	5010	5120	4890	6330	3415	4875	5032.44	0.16	-3469	-3190	5318	5096	4878	4656	4438	5207	4767	29	1457	100	3410	10	1	28722846	1459	8.55	3.25	12	2.42	594.00	1562.00	6940	20230524	-26.80	4660	20230622	9.01	6940	-26.80	20230524	4660	9.01	20230622	6940	-26.80	20230524	4660	9.01	20230622	0.01	N	271830	100	28 억		45731	N	N	0	N	00	N
43	20230623	140756	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5030	155	2	3.18	2672603365	532420	91.89	5010	5110	4890	6330	3415	4875	5020.27	0.17	0	-13171	5318	5096	4878	4656	4438	5207	4767	29	1457	100	3410	10	1	28722846	1445	8.47	3.22	12	1.85	594.00	1562.00	6940	20230524	-27.52	4660	20230622	7.94	6940	-27.52	20230524	4660	7.94	20230622	6940	-27.52	20230524	4660	7.94	20230622	0.01	N	271830	100	28 억		49200	N	N	0	N	00	N
44	20230622	160525	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4875	145	2	3.07	2785643160	571806	146.28	4730	5100	4660	6140	3315	4730	4871.65	0.19	0	-3243	4866	4797	4761	4692	4656	4780	4675	29	1412	100	3310	5	1	28722846	1400	8.21	3.12	12	1.99	594.00	1562.00	6940	20230524	-29.76	4660	20230622	4.61	6940	-29.76	20230524	4660	4.61	20230622	6940	-29.76	20230524	4660	4.61	20230622	0.04	N	271830	100	28 억		55908	N	N	0	N	00	N
45	20230622	150436	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4850	120	2	2.54	2633186375	540432	138.26	4730	5100	4660	6140	3315	4730	4872.37	0.19	0	-2280	4866	4797	4761	4692	4656	4780	4675	29	1412	100	3310	5	1	28722846	1393	8.16	3.10	12	1.88	594.00	1562.00	6940	20230524	-30.12	4660	20230622	4.08	6940	-30.12	20230524	4660	4.08	20230622	6940	-30.12	20230524	4660	4.08	20230622	0.04	N	271830	100	28 억		55908	N	N	0	N	00	N
46	20230622	140239	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4905	175	2	3.70	1347425380	280795	71.83	4730	4920	4660	6140	3315	4730	4798.61	0.19	0	5022	4866	4797	4761	4692	4656	4780	4675	29	1412	100	3310	5	1	28722846	1409	8.26	3.14	12	0.98	594.00	1562.00	6940	20230524	-29.32	4660	20230622	5.26	6940	-29.32	20230524	4660	5.26	20230622	6940	-29.32	20230524	4660	5.26	20230622	0.04	N	271830	100	28 억		55908	N	N	0	N	00	N
47	20230622	130720	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4840	110	2	2.33	1031847955	215903	55.23	4730	4865	4660	6140	3315	4730	4779.22	0.19	0	5022	4866	4797	4761	4692	4656	4780	4675	29	1412	100	3310	5	1	28722846	1390	8.15	3.10	12	0.75	594.00	1562.00	6940	20230524	-30.26	4660	20230622	3.86	6940	-30.26	20230524	4660	3.86	20230622	6940	-30.26	20230524	4660	3.86	20230622	0.04	N	271830	100	28 억		55908	N	N	0	N	00	N
48	20230622	120145	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4810	80	2	1.69	912670045	191245	48.93	4730	4865	4660	6140	3315	4730	4772.26	0.19	0	5707	4866	4797	4761	4692	4656	4780	4675	29	1412	100	3310	5	1	28722846	1382	8.10	3.08	12	0.67	594.00	1562.00	6940	20230524	-30.69	4660	20230622	3.22	6940	-30.69	20230524	4660	3.22	20230622	6940	-30.69	20230524	4660	3.22	20230622	0.04	N	271830	100	28 억		55908	N	N	0	N	00	N
49	20230622	111024	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4840	110	2	2.33	851621570	178584	45.69	4730	4865	4660	6140	3315	4730	4768.75	0.19	0	7907	4866	4797	4761	4692	4656	4780	4675	29	1412	100	3310	5	1	28722846	1390	8.15	3.10	12	0.62	594.00	1562.00	6940	20230524	-30.26	4660	20230622	3.86	6940	-30.26	20230524	4660	3.86	20230622	6940	-30.26	20230524	4660	3.86	20230622	0.04	N	271830	100	28 억		55908	N	N	0	N	00	N
50	20230622	100534	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4745	15	2	0.32	364422605	77372	19.79	4730	4770	4660	6140	3315	4730	4710.01	0.19	0	5613	4866	4797	4761	4692	4656	4780	4675	29	1412	100	3310	5	1	28722846	1363	7.99	3.04	12	0.27	594.00	1562.00	6940	20230524	-31.63	4660	20230622	1.82	6940	-31.63	20230524	4660	1.82	20230622	6940	-31.63	20230524	4660	1.82	20230622	0.04	N	271830	100	28 억		55908	N	N	0	N	00	N
51	20230622	090509	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4670	-60	5	-1.27	113870020	24297	6.22	4730	4730	4660	6140	3315	4730	4686.59	0.19	0	-319	4866	4797	4761	4692	4656	4780	4675	29	1412	100	3310	5	1	28722846	1341	7.86	2.99	12	0.08	594.00	1562.00	6940	20230524	-32.71	4660	20230622	0.21	6940	-32.71	20230524	4660	0.21	20230622	6940	-32.71	20230524	4660	0.21	20230622	0.04	N	271830	100	28 억		55908	N	N	0	N	00	N
52	20230621	160829	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4730	-25	5	-0.53	1830520485	383737	54.76	4755	4830	4725	6180	3330	4755	4770.26	0.17	0	7535	5188	4971	4853	4636	4518	4912	4577	29	1425	100	3320	5	1	28722846	1359	7.96	3.03	12	1.34	594.00	1562.00	6940	20230524	-31.84	4725	20230621	0.11	6940	-31.84	20230524	4725	0.11	20230621	6940	-31.84	20230524	4725	0.11	20230621	0.04	N	271830	100	28 억		48625	N	N	0	N	00	N
53	20230621	151008	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4765	10	2	0.21	1644165955	344378	49.14	4755	4830	4725	6180	3330	4755	4774.31	0.17	0	5393	5188	4971	4853	4636	4518	4912	4577	29	1425	100	3320	5	1	28722846	1369	8.02	3.05	12	1.20	594.00	1562.00	6940	20230524	-31.34	4725	20230621	0.85	6940	-31.34	20230524	4725	0.85	20230621	6940	-31.34	20230524	4725	0.85	20230621	0.04	N	271830	100	28 억		48625	N	N	0	N	00	N
54	20230621	140144	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4745	-10	5	-0.21	1429096270	299158	42.69	4755	4830	4725	6180	3330	4755	4777.06	0.17	0	7214	5188	4971	4853	4636	4518	4912	4577	29	1425	100	3320	5	1	28722846	1363	7.99	3.04	12	1.04	594.00	1562.00	6940	20230524	-31.63	4725	20230621	0.42	6940	-31.63	20230524	4725	0.42	20230621	6940	-31.63	20230524	4725	0.42	20230621	0.04	N	271830	100	28 억		48625	N	N	0	N	00	N
55	20230621	130613	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4765	10	2	0.21	1300677880	272120	38.83	4755	4830	4725	6180	3330	4755	4779.80	0.17	0	8961	5188	4971	4853	4636	4518	4912	4577	29	1425	100	3320	5	1	28722846	1369	8.02	3.05	12	0.95	594.00	1562.00	6940	20230524	-31.34	4725	20230621	0.85	6940	-31.34	20230524	4725	0.85	20230621	6940	-31.34	20230524	4725	0.85	20230621	0.04	N	271830	100	28 억		48625	N	N	0	N	00	N
56	20230621	120749	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4795	40	2	0.84	1082174790	226182	32.28	4755	4830	4725	6180	3330	4755	4784.54	0.17	0	10254	5188	4971	4853	4636	4518	4912	4577	29	1425	100	3320	5	1	28722846	1377	8.07	3.07	12	0.79	594.00	1562.00	6940	20230524	-30.91	4725	20230621	1.48	6940	-30.91	20230524	4725	1.48	20230621	6940	-30.91	20230524	4725	1.48	20230621	0.04	N	271830	100	28 억		48625	N	N	0	N	00	N
57	20230621	111019	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4805	50	2	1.05	818531615	171205	24.43	4755	4830	4725	6180	3330	4755	4781.01	0.17	0	9873	5188	4971	4853	4636	4518	4912	4577	29	1425	100	3320	5	1	28722846	1380	8.09	3.08	12	0.60	594.00	1562.00	6940	20230524	-30.76	4725	20230621	1.69	6940	-30.76	20230524	4725	1.69	20230621	6940	-30.76	20230524	4725	1.69	20230621	0.04	N	271830	100	28 억		48625	N	N	0	N	00	N
58	20230621	100505	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4795	40	2	0.84	504772670	105800	15.10	4755	4830	4725	6180	3330	4755	4771.01	0.17	0	-879	5188	4971	4853	4636	4518	4912	4577	29	1425	100	3320	5	1	28722846	1377	8.07	3.07	12	0.37	594.00	1562.00	6940	20230524	-30.91	4725	20230621	1.48	6940	-30.91	20230524	4725	1.48	20230621	6940	-30.91	20230524	4725	1.48	20230621	0.04	N	271830	100	28 억		48625	N	N	0	N	00	N
59	20230621	090557	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4795	40	2	0.84	97512505	20518	2.93	4755	4795	4725	6180	3330	4755	4752.53	0.17	0	-532	5188	4971	4853	4636	4518	4912	4577	29	1425	100	3320	5	1	28722846	1377	8.07	3.07	12	0.07	594.00	1562.00	6940	20230524	-30.91	4725	20230621	1.48	6940	-30.91	20230524	4725	1.48	20230621	6940	-30.91	20230524	4725	1.48	20230621	0.04	N	271830	100	28 억		48625	N	N	0	N	00	N
60	20230620	161014	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4755	-225	5	-4.52	3265323270	678736	111.84	5010	5070	4735	6470	3490	4980	4810.90	0.14	0	7430	5320	5150	5060	4890	4800	5105	4845	29	1490	100	3480	5	1	28722846	1366	8.01	3.04	12	2.36	594.00	1562.00	6940	20230524	-31.48	4735	20230620	0.42	6940	-31.48	20230524	4735	0.42	20230620	6940	-31.48	20230524	4735	0.42	20230620	0.04	N	271830	100	28 억		41171	N	N	0	N	00	N
61	20230620	150345	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4745	-235	5	-4.72	3011323005	625269	103.03	5010	5070	4735	6470	3490	4980	4816.04	0.14	0	4184	5320	5150	5060	4890	4800	5105	4845	29	1490	100	3480	5	1	28722846	1363	7.99	3.04	12	2.18	594.00	1562.00	6940	20230524	-31.63	4735	20230620	0.21	6940	-31.63	20230524	4735	0.21	20230620	6940	-31.63	20230524	4735	0.21	20230620	0.04	N	271830	100	28 억		41171	N	N	0	N	00	N
62	20230620	140841	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4765	-215	5	-4.32	2613073055	541355	89.20	5010	5070	4750	6470	3490	4980	4826.91	0.14	0	8693	5320	5150	5060	4890	4800	5105	4845	29	1490	100	3480	5	1	28722846	1369	8.02	3.05	12	1.88	594.00	1562.00	6940	20230524	-31.34	4750	20230620	0.32	6940	-31.34	20230524	4750	0.32	20230620	6940	-31.34	20230524	4750	0.32	20230620	0.04	N	271830	100	28 억		41171	N	N	0	N	00	N
63	20230620	130815	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4770	-210	5	-4.22	2416613545	500153	82.41	5010	5070	4750	6470	3490	4980	4831.75	0.14	0	9140	5320	5150	5060	4890	4800	5105	4845	29	1490	100	3480	5	1	28722846	1370	8.03	3.05	12	1.74	594.00	1562.00	6940	20230524	-31.27	4750	20230620	0.42	6940	-31.27	20230524	4750	0.42	20230620	6940	-31.27	20230524	4750	0.42	20230620	0.04	N	271830	100	28 억		41171	N	N	0	N	00	N
64	20230620	120453	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4780	-200	5	-4.02	2122908920	438567	72.26	5010	5070	4770	6470	3490	4980	4840.56	0.14	0	9337	5320	5150	5060	4890	4800	5105	4845	29	1490	100	3480	5	1	28722846	1373	8.05	3.06	12	1.53	594.00	1562.00	6940	20230524	-31.12	4770	20230620	0.21	6940	-31.12	20230524	4770	0.21	20230620	6940	-31.12	20230524	4770	0.21	20230620	0.04	N	271830	100	28 억		41171	N	N	0	N	00	N
65	20230620	110320	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4790	-190	5	-3.82	1867589365	385258	63.48	5010	5070	4770	6470	3490	4980	4847.63	0.14	0	10058	5320	5150	5060	4890	4800	5105	4845	29	1490	100	3480	5	1	28722846	1376	8.06	3.07	12	1.34	594.00	1562.00	6940	20230524	-30.98	4770	20230620	0.42	6940	-30.98	20230524	4770	0.42	20230620	6940	-30.98	20230524	4770	0.42	20230620	0.04	N	271830	100	28 억		41171	N	N	0	N	00	N
66	20230620	100357	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4820	-160	5	-3.21	1265468550	259841	42.81	5010	5070	4805	6470	3490	4980	4870.17	0.14	0	12666	5320	5150	5060	4890	4800	5105	4845	29	1490	100	3480	5	1	28722846	1384	8.11	3.09	12	0.90	594.00	1562.00	6940	20230524	-30.55	4805	20230620	0.31	6940	-30.55	20230524	4805	0.31	20230620	6940	-30.55	20230524	4805	0.31	20230620	0.04	N	271830	100	28 억		41171	N	N	0	N	00	N
67	20230620	091007	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4940	-40	5	-0.80	224579075	45174	7.44	5010	5070	4925	6470	3490	4980	4971.42	0.14	0	150	5320	5150	5060	4890	4800	5105	4845	29	1490	100	3480	5	1	28722846	1419	8.32	3.16	12	0.16	594.00	1562.00	6940	20230524	-28.82	4925	20230620	0.30	6940	-28.82	20230524	4925	0.30	20230620	6940	-28.82	20230524	4925	0.30	20230620	0.04	N	271830	100	28 억		41171	N	N	0	N	00	N
68	20230619	160718	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4980	-220	5	-4.23	3037939385	602785	131.12	5230	5230	4970	6760	3640	5200	5039.90	0.11	0	9034	5426	5312	5256	5142	5086	5285	5115	29	1560	100	3640	5	1	28722846	1430	8.38	3.19	12	2.10	594.00	1562.00	6940	20230524	-28.24	4970	20230619	0.20	6940	-28.24	20230524	4970	0.20	20230619	6940	-28.24	20230524	4970	0.20	20230619	0.04	N	271830	100	28 억		31462	N	N	0	N	00	N
69	20230619	150607	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4990	-210	5	-4.04	2837808430	562644	122.39	5230	5230	4970	6760	3640	5200	5043.70	0.11	0	7831	5426	5312	5256	5142	5086	5285	5115	29	1560	100	3640	5	1	28722846	1433	8.40	3.19	12	1.96	594.00	1562.00	6940	20230524	-28.10	4970	20230619	0.40	6940	-28.10	20230524	4970	0.40	20230619	6940	-28.10	20230524	4970	0.40	20230619	0.04	N	271830	100	28 억		31462	N	N	0	N	00	N
70	20230619	140928	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5000	-200	5	-3.85	2499439050	494937	107.66	5230	5230	4970	6760	3640	5200	5050.01	0.11	0	9959	5426	5312	5256	5142	5086	5285	5115	29	1560	100	3640	10	1	28722846	1436	8.42	3.20	12	1.72	594.00	1562.00	6940	20230524	-27.95	4970	20230619	0.60	6940	-27.95	20230524	4970	0.60	20230619	6940	-27.95	20230524	4970	0.60	20230619	0.04	N	271830	100	28 억		31462	N	N	0	N	00	N
71	20230619	130412	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5010	-190	5	-3.65	2251674850	445453	96.90	5230	5230	4970	6760	3640	5200	5054.80	0.11	0	12871	5426	5312	5256	5142	5086	5285	5115	29	1560	100	3640	10	1	28722846	1439	8.43	3.21	12	1.55	594.00	1562.00	6940	20230524	-27.81	4970	20230619	0.80	6940	-27.81	20230524	4970	0.80	20230619	6940	-27.81	20230524	4970	0.80	20230619	0.04	N	271830	100	28 억		31462	N	N	0	N	00	N
72	20230619	120151	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5060	-140	5	-2.69	1958590680	386976	84.18	5230	5230	4970	6760	3640	5200	5061.27	0.11	0	10347	5426	5312	5256	5142	5086	5285	5115	29	1560	100	3640	10	1	28722846	1453	8.52	3.24	12	1.35	594.00	1562.00	6940	20230524	-27.09	4970	20230619	1.81	6940	-27.09	20230524	4970	1.81	20230619	6940	-27.09	20230524	4970	1.81	20230619	0.04	N	271830	100	28 억		31462	N	N	0	N	00	N
73	20230619	110848	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5040	-160	5	-3.08	1871012620	369607	80.40	5230	5230	4970	6760	3640	5200	5062.17	0.11	0	10347	5426	5312	5256	5142	5086	5285	5115	29	1560	100	3640	10	1	28722846	1448	8.48	3.23	12	1.29	594.00	1562.00	6940	20230524	-27.38	4970	20230619	1.41	6940	-27.38	20230524	4970	1.41	20230619	6940	-27.38	20230524	4970	1.41	20230619	0.04	N	271830	100	28 억		31462	N	N	0	N	00	N
74	20230619	100835	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5090	-110	5	-2.12	1583997870	313366	68.17	5230	5230	4970	6760	3640	5200	5054.78	0.11	0	12457	5426	5312	5256	5142	5086	5285	5115	29	1560	100	3640	10	1	28722846	1462	8.57	3.26	12	1.09	594.00	1562.00	6940	20230524	-26.66	4970	20230619	2.41	6940	-26.66	20230524	4970	2.41	20230619	6940	-26.66	20230524	4970	2.41	20230619	0.04	N	271830	100	28 억		31462	N	N	0	N	00	N
75	20230619	090918	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5110	-90	5	-1.73	290888100	56262	12.24	5230	5230	5100	6760	3640	5200	5170.24	0.11	0	-2972	5426	5312	5256	5142	5086	5285	5115	29	1560	100	3640	10	1	28722846	1468	8.60	3.27	12	0.20	594.00	1562.00	6940	20230524	-26.37	5100	20230619	0.20	6940	-26.37	20230524	5100	0.20	20230619	6940	-26.37	20230524	5100	0.20	20230619	0.04	N	271830	100	28 억		31462	N	N	0	N	00	N
76	20230616	160814	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5200	-160	5	-2.99	2331488500	443183	88.77	5360	5370	5200	6960	3760	5360	5260.74	0.13	0	-4580	5533	5446	5333	5246	5133	5490	5290	29	1600	100	3750	10	1	28722846	1494	8.75	3.33	12	1.54	594.00	1562.00	6940	20230524	-25.07	5200	20230616	0.00	6940	-25.07	20230524	5200	0.00	20230616	6940	-25.07	20230524	5200	0.00	20230616	0.04	N	271830	100	28 억		36042	N	N	0	N	00	N
77	20230616	151020	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5210	-150	5	-2.80	2124063270	403339	80.79	5360	5370	5200	6960	3760	5360	5266.05	0.13	0	-4913	5533	5446	5333	5246	5133	5490	5290	29	1600	100	3750	10	1	28722846	1496	8.77	3.34	12	1.40	594.00	1562.00	6940	20230524	-24.93	5200	20230616	0.19	6940	-24.93	20230524	5200	0.19	20230616	6940	-24.93	20230524	5200	0.19	20230616	0.04	N	271830	100	28 억		36042	N	N	0	N	00	N
78	20230616	140644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5250	-110	5	-2.05	1748021400	331244	66.35	5360	5370	5230	6960	3760	5360	5276.99	0.13	0	-2856	5533	5446	5333	5246	5133	5490	5290	29	1600	100	3750	10	1	28722846	1508	8.84	3.36	12	1.15	594.00	1562.00	6940	20230524	-24.35	5220	20230615	0.57	6940	-24.35	20230524	5220	0.57	20230615	6940	-24.35	20230524	5220	0.57	20230615	0.04	N	271830	100	28 억		36042	N	N	0	N	00	N
79	20230616	130644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	-90	5	-1.68	1508318780	285520	57.19	5360	5370	5230	6960	3760	5360	5282.54	0.13	0	191	5533	5446	5333	5246	5133	5490	5290	29	1600	100	3750	10	1	28722846	1514	8.87	3.37	12	0.99	594.00	1562.00	6940	20230524	-24.06	5220	20230615	0.96	6940	-24.06	20230524	5220	0.96	20230615	6940	-24.06	20230524	5220	0.96	20230615	0.04	N	271830	100	28 억		36042	N	N	0	N	00	N
80	20230616	120244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	-90	5	-1.68	1351834770	255821	51.24	5360	5370	5230	6960	3760	5360	5284.12	0.13	0	191	5533	5446	5333	5246	5133	5490	5290	29	1600	100	3750	10	1	28722846	1514	8.87	3.37	12	0.89	594.00	1562.00	6940	20230524	-24.06	5220	20230615	0.96	6940	-24.06	20230524	5220	0.96	20230615	6940	-24.06	20230524	5220	0.96	20230615	0.04	N	271830	100	28 억		36042	N	N	0	N	00	N
81	20230616	110401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5260	-100	5	-1.87	1155050290	218497	43.76	5360	5370	5230	6960	3760	5360	5286.13	0.13	0	191	5533	5446	5333	5246	5133	5490	5290	29	1600	100	3750	10	1	28722846	1511	8.86	3.37	12	0.76	594.00	1562.00	6940	20230524	-24.21	5220	20230615	0.77	6940	-24.21	20230524	5220	0.77	20230615	6940	-24.21	20230524	5220	0.77	20230615	0.04	N	271830	100	28 억		36042	N	N	0	N	00	N
82	20230616	100934	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5280	-80	5	-1.49	757234070	142916	28.63	5360	5370	5250	6960	3760	5360	5298.19	0.13	0	396	5533	5446	5333	5246	5133	5490	5290	29	1600	100	3750	10	1	28722846	1517	8.89	3.38	12	0.50	594.00	1562.00	6940	20230524	-23.92	5220	20230615	1.15	6940	-23.92	20230524	5220	1.15	20230615	6940	-23.92	20230524	5220	1.15	20230615	0.04	N	271830	100	28 억		36042	N	N	0	N	00	N
83	20230616	090721	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5300	-60	5	-1.12	197416750	37198	7.45	5360	5360	5280	6960	3760	5360	5306.29	0.13	0	1403	5533	5446	5333	5246	5133	5490	5290	29	1600	100	3750	10	1	28722846	1522	8.92	3.39	12	0.13	594.00	1562.00	6940	20230524	-23.63	5220	20230615	1.53	6940	-23.63	20230524	5220	1.53	20230615	6940	-23.63	20230524	5220	1.53	20230615	0.04	N	271830	100	28 억		36042	N	N	0	N	00	N
84	20230615	150350	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5380	110	2	2.09	2252130590	423843	57.84	5300	5420	5220	6850	3690	5270	5313.60	0.13	0	-1050	5656	5462	5356	5162	5056	5410	5110	29	1580	100	3680	10	1	28722846	1545	9.06	3.44	12	1.48	594.00	1562.00	6940	20230524	-22.48	5220	20230615	3.07	6940	-22.48	20230524	5220	3.07	20230615	6940	-22.48	20230524	5220	3.07	20230615	0.04	N	271830	100	28 억		36803	N	N	0	N	00	N
85	20230615	140529	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5280	10	2	0.19	1822671410	343525	46.88	5300	5420	5220	6850	3690	5270	5305.79	0.13	0	-916	5656	5462	5356	5162	5056	5410	5110	29	1580	100	3680	10	1	28722846	1517	8.89	3.38	12	1.20	594.00	1562.00	6940	20230524	-23.92	5220	20230615	1.15	6940	-23.92	20230524	5220	1.15	20230615	6940	-23.92	20230524	5220	1.15	20230615	0.04	N	271830	100	28 억		36803	N	N	0	N	00	N
86	20230615	130306	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5310	40	2	0.76	1625025030	306238	41.79	5300	5420	5220	6850	3690	5270	5306.41	0.13	0	2221	5656	5462	5356	5162	5056	5410	5110	29	1580	100	3680	10	1	28722846	1525	8.94	3.40	12	1.07	594.00	1562.00	6940	20230524	-23.49	5220	20230615	1.72	6940	-23.49	20230524	5220	1.72	20230615	6940	-23.49	20230524	5220	1.72	20230615	0.04	N	271830	100	28 억		36803	N	N	0	N	00	N
87	20230615	120727	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5260	-10	5	-0.19	1419815170	267465	36.50	5300	5420	5220	6850	3690	5270	5308.41	0.13	0	-203	5656	5462	5356	5162	5056	5410	5110	29	1580	100	3680	10	1	28722846	1511	8.86	3.37	12	0.93	594.00	1562.00	6940	20230524	-24.21	5220	20230615	0.77	6940	-24.21	20230524	5220	0.77	20230615	6940	-24.21	20230524	5220	0.77	20230615	0.04	N	271830	100	28 억		36803	N	N	0	N	00	N
88	20230615	110149	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5290	20	2	0.38	1116536030	209693	28.62	5300	5420	5250	6850	3690	5270	5324.62	0.13	0	-1634	5656	5462	5356	5162	5056	5410	5110	29	1580	100	3680	10	1	28722846	1519	8.91	3.39	12	0.73	594.00	1562.00	6940	20230524	-23.78	5250	20230615	0.76	6940	-23.78	20230524	5250	0.76	20230615	6940	-23.78	20230524	5250	0.76	20230615	0.04	N	271830	100	28 억		36803	N	N	0	N	00	N
89	20230611	184712	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5460	-10	5	-0.18	23530661350	4103433	492.87	5520	6070	5260	7110	3830	5470	5737.92	0.07	-1475	-2967	5910	5690	5570	5350	5230	5630	5290	29	1640	100	3820	10	1	28722846	1568	9.19	3.50	12	14.29	594.00	1562.00	6940	20230524	-21.33	5260	20230609	3.80	6940	-21.33	20230524	5260	3.80	20230609	6940	-21.33	20230524	5260	3.80	20230609	0.04	N	271830	100	28 억		21205	N	N	0	N	00	N