KissMeData/063760/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	160532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	-10	5	-0.28	93758670	25778	60.32	3575	3750	3530	4715	2545	3630	3637.16	2.54	0	3686	3836	3732	3631	3527	3426	3682	3477	47	1085	500	2460	5	1	9325130	338	-21.05	0.47	12	0.28	-172.00	7695.00	8000	20230411	-54.75	3195	20230103	13.30	8000	-54.75	20230411	3195	13.30	20230103	8000	-54.75	20230411	3195	13.30	20230103	3.00	N	063760	500	46 억		237283	N	N	0	N	00	N
3	20230630	150534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	20	2	0.55	81723455	22454	52.54	3575	3750	3530	4715	2545	3630	3639.59	2.54	0	5299	3836	3732	3631	3527	3426	3682	3477	47	1085	500	2460	5	1	9325130	340	-21.22	0.47	12	0.24	-172.00	7695.00	8000	20230411	-54.38	3195	20230103	14.24	8000	-54.38	20230411	3195	14.24	20230103	8000	-54.38	20230411	3195	14.24	20230103	3.00	N	063760	500	46 억		237283	N	N	0	N	00	N
4	20230630	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3750	120	2	3.31	61917280	17026	39.84	3575	3750	3530	4715	2545	3630	3636.63	2.54	0	3112	3836	3732	3631	3527	3426	3682	3477	47	1085	500	2460	5	1	9325130	350	-21.80	0.49	12	0.18	-172.00	7695.00	8000	20230411	-53.12	3195	20230103	17.37	8000	-53.12	20230411	3195	17.37	20230103	8000	-53.12	20230411	3195	17.37	20230103	3.00	N	063760	500	46 억		237283	N	N	0	N	00	N
5	20230630	130534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	30	2	0.83	34703390	9669	22.62	3575	3660	3530	4715	2545	3630	3589.14	2.54	0	1419	3836	3732	3631	3527	3426	3682	3477	47	1085	500	2460	5	1	9325130	341	-21.28	0.48	12	0.10	-172.00	7695.00	8000	20230411	-54.25	3195	20230103	14.55	8000	-54.25	20230411	3195	14.55	20230103	8000	-54.25	20230411	3195	14.55	20230103	3.00	N	063760	500	46 억		237283	N	N	0	N	00	N
6	20230630	120530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3610	-20	5	-0.55	19975980	5609	13.12	3575	3615	3530	4715	2545	3630	3561.42	2.54	0	-138	3836	3732	3631	3527	3426	3682	3477	47	1085	500	2460	5	1	9325130	337	-20.99	0.47	12	0.06	-172.00	7695.00	8000	20230411	-54.88	3195	20230103	12.99	8000	-54.88	20230411	3195	12.99	20230103	8000	-54.88	20230411	3195	12.99	20230103	3.00	N	063760	500	46 억		237283	N	N	0	N	00	N
7	20230630	110533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3595	-35	5	-0.96	19499785	5477	12.82	3575	3615	3530	4715	2545	3630	3560.30	2.54	0	-138	3836	3732	3631	3527	3426	3682	3477	47	1085	500	2460	5	1	9325130	335	-20.90	0.47	12	0.06	-172.00	7695.00	8000	20230411	-55.06	3195	20230103	12.52	8000	-55.06	20230411	3195	12.52	20230103	8000	-55.06	20230411	3195	12.52	20230103	3.00	N	063760	500	46 억		237283	N	N	0	N	00	N
8	20230630	100532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3550	-80	5	-2.20	12601285	3549	8.30	3575	3615	3530	4715	2545	3630	3550.66	2.54	0	-351	3836	3732	3631	3527	3426	3682	3477	47	1085	500	2460	5	1	9325130	331	-20.64	0.46	12	0.04	-172.00	7695.00	8000	20230411	-55.62	3195	20230103	11.11	8000	-55.62	20230411	3195	11.11	20230103	8000	-55.62	20230411	3195	11.11	20230103	3.00	N	063760	500	46 억		237283	N	N	0	N	00	N
9	20230630	090534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3615	-15	5	-0.41	1284225	359	0.84	3575	3615	3575	4715	2545	3630	3577.23	2.54	0	166	3836	3732	3631	3527	3426	3682	3477	47	1085	500	2460	5	1	9325130	337	-21.02	0.47	12	0.00	-172.00	7695.00	8000	20230411	-54.81	3195	20230103	13.15	8000	-54.81	20230411	3195	13.15	20230103	8000	-54.81	20230411	3195	13.15	20230103	3.00	N	063760	500	46 억		237283	N	N	0	N	00	N
10	20230629	160532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3630	-35	5	-0.95	152894585	42733	47.92	3665	3735	3530	4760	2570	3665	3577.90	2.55	0	-565	3835	3750	3660	3575	3485	3705	3530	47	1095	500	2490	5	1	9325130	339	-21.10	0.47	12	0.46	-172.00	7695.00	8000	20230411	-54.62	3195	20230103	13.62	8000	-54.62	20230411	3195	13.62	20230103	8000	-54.62	20230411	3195	13.62	20230103	2.99	N	063760	500	46 억		237533	N	N	0	N	00	N
11	20230629	150529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	-80	5	-2.18	148944725	41643	46.69	3665	3735	3530	4760	2570	3665	3576.70	2.55	0	-112	3835	3750	3660	3575	3485	3705	3530	47	1095	500	2490	5	1	9325130	334	-20.84	0.47	12	0.45	-172.00	7695.00	8000	20230411	-55.19	3195	20230103	12.21	8000	-55.19	20230411	3195	12.21	20230103	8000	-55.19	20230411	3195	12.21	20230103	2.99	N	063760	500	46 억		237533	N	N	0	N	00	N
12	20230629	140529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	-105	5	-2.86	123634050	34542	38.73	3665	3735	3530	4760	2570	3665	3579.24	2.55	0	-92	3835	3750	3660	3575	3485	3705	3530	47	1095	500	2490	5	1	9325130	332	-20.70	0.46	12	0.37	-172.00	7695.00	8000	20230411	-55.50	3195	20230103	11.42	8000	-55.50	20230411	3195	11.42	20230103	8000	-55.50	20230411	3195	11.42	20230103	2.99	N	063760	500	46 억		237533	N	N	0	N	00	N
13	20230629	130529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	-105	5	-2.86	88385730	24670	27.66	3665	3735	3530	4760	2570	3665	3582.72	2.55	0	1433	3835	3750	3660	3575	3485	3705	3530	47	1095	500	2490	5	1	9325130	332	-20.70	0.46	12	0.26	-172.00	7695.00	8000	20230411	-55.50	3195	20230103	11.42	8000	-55.50	20230411	3195	11.42	20230103	8000	-55.50	20230411	3195	11.42	20230103	2.99	N	063760	500	46 억		237533	N	N	0	N	00	N
14	20230629	120531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-100	5	-2.73	86847810	24238	27.18	3665	3735	3530	4760	2570	3665	3583.13	2.55	0	1785	3835	3750	3660	3575	3485	3705	3530	47	1095	500	2490	5	1	9325130	332	-20.73	0.46	12	0.26	-172.00	7695.00	8000	20230411	-55.44	3195	20230103	11.58	8000	-55.44	20230411	3195	11.58	20230103	8000	-55.44	20230411	3195	11.58	20230103	2.99	N	063760	500	46 억		237533	N	N	0	N	00	N
15	20230629	110530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3555	-110	5	-3.00	83963850	23426	26.27	3665	3735	3530	4760	2570	3665	3584.22	2.55	0	1923	3835	3750	3660	3575	3485	3705	3530	47	1095	500	2490	5	1	9325130	332	-20.67	0.46	12	0.25	-172.00	7695.00	8000	20230411	-55.56	3195	20230103	11.27	8000	-55.56	20230411	3195	11.27	20230103	8000	-55.56	20230411	3195	11.27	20230103	2.99	N	063760	500	46 억		237533	N	N	0	N	00	N
16	20230629	100531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	-85	5	-2.32	39298435	10858	12.17	3665	3735	3580	4760	2570	3665	3619.31	2.55	0	1024	3835	3750	3660	3575	3485	3705	3530	47	1095	500	2490	5	1	9325130	334	-20.81	0.47	12	0.12	-172.00	7695.00	8000	20230411	-55.25	3195	20230103	12.05	8000	-55.25	20230411	3195	12.05	20230103	8000	-55.25	20230411	3195	12.05	20230103	2.99	N	063760	500	46 억		237533	N	N	0	N	00	N
17	20230629	090524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	-25	5	-0.68	13277680	3640	4.08	3665	3735	3635	4760	2570	3665	3647.71	2.55	0	1257	3835	3750	3660	3575	3485	3705	3530	47	1095	500	2490	5	1	9325130	339	-21.16	0.47	12	0.04	-172.00	7695.00	8000	20230411	-54.50	3195	20230103	13.93	8000	-54.50	20230411	3195	13.93	20230103	8000	-54.50	20230411	3195	13.93	20230103	2.99	N	063760	500	46 억		237533	N	N	0	N	00	N
18	20230628	160524	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3665	-40	5	-1.08	322560285	89180	583.03	3705	3745	3570	4815	2595	3705	3616.85	2.73	0	-17638	3845	3775	3740	3670	3635	3757	3652	47	1110	500	2510	5	1	9325130	342	-21.31	0.48	12	0.96	-172.00	7695.00	8000	20230411	-54.19	3195	20230103	14.71	8000	-54.19	20230411	3195	14.71	20230103	8000	-54.19	20230411	3195	14.71	20230103	2.97	N	063760	500	46 억		254615	N	N	0	N	00	N
19	20230628	150528	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3645	-60	5	-1.62	314256990	86898	568.11	3705	3745	3570	4815	2595	3705	3616.39	2.73	0	-16221	3845	3775	3740	3670	3635	3757	3652	47	1110	500	2510	5	1	9325130	340	-21.19	0.47	12	0.93	-172.00	7695.00	8000	20230411	-54.44	3195	20230103	14.08	8000	-54.44	20230411	3195	14.08	20230103	8000	-54.44	20230411	3195	14.08	20230103	2.97	N	063760	500	46 억		254615	N	N	0	N	00	N
20	20230628	140526	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3585	-120	5	-3.24	275175760	75983	496.75	3705	3745	3570	4815	2595	3705	3621.54	2.73	0	-13611	3845	3775	3740	3670	3635	3757	3652	47	1110	500	2510	5	1	9325130	334	-20.84	0.47	12	0.81	-172.00	7695.00	8000	20230411	-55.19	3195	20230103	12.21	8000	-55.19	20230411	3195	12.21	20230103	8000	-55.19	20230411	3195	12.21	20230103	2.97	N	063760	500	46 억		254615	N	N	0	N	00	N
21	20230628	130527	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3585	-120	5	-3.24	235113340	64788	423.56	3705	3745	3575	4815	2595	3705	3628.96	2.73	0	-10733	3845	3775	3740	3670	3635	3757	3652	47	1110	500	2510	5	1	9325130	334	-20.84	0.47	12	0.69	-172.00	7695.00	8000	20230411	-55.19	3195	20230103	12.21	8000	-55.19	20230411	3195	12.21	20230103	8000	-55.19	20230411	3195	12.21	20230103	2.97	N	063760	500	46 억		254615	N	N	0	N	00	N
22	20230628	120510	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3630	-75	5	-2.02	197467120	54300	354.99	3705	3745	3585	4815	2595	3705	3636.60	2.73	0	-9878	3845	3775	3740	3670	3635	3757	3652	47	1110	500	2510	5	1	9325130	339	-21.10	0.47	12	0.58	-172.00	7695.00	8000	20230411	-54.62	3195	20230103	13.62	8000	-54.62	20230411	3195	13.62	20230103	8000	-54.62	20230411	3195	13.62	20230103	2.97	N	063760	500	46 억		254615	N	N	0	N	00	N
23	20230628	110531	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3600	-105	5	-2.83	147474630	40407	264.17	3705	3745	3600	4815	2595	3705	3649.73	2.73	0	-6843	3845	3775	3740	3670	3635	3757	3652	47	1110	500	2510	5	1	9325130	336	-20.93	0.47	12	0.43	-172.00	7695.00	8000	20230411	-55.00	3195	20230103	12.68	8000	-55.00	20230411	3195	12.68	20230103	8000	-55.00	20230411	3195	12.68	20230103	2.97	N	063760	500	46 억		254615	N	N	0	N	00	N
24	20230628	100531	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3680	-25	5	-0.67	29795985	8069	52.75	3705	3745	3680	4815	2595	3705	3692.65	2.73	0	-949	3845	3775	3740	3670	3635	3757	3652	47	1110	500	2510	5	1	9325130	343	-21.40	0.48	12	0.09	-172.00	7695.00	8000	20230411	-54.00	3195	20230103	15.18	8000	-54.00	20230411	3195	15.18	20230103	8000	-54.00	20230411	3195	15.18	20230103	2.97	N	063760	500	46 억		254615	N	N	0	N	00	N
25	20230628	090527	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3695	-10	5	-0.27	7497200	2024	13.23	3705	3745	3695	4815	2595	3705	3704.15	2.73	0	-14	3845	3775	3740	3670	3635	3757	3652	47	1110	500	2510	5	1	9325130	345	-21.48	0.48	12	0.02	-172.00	7695.00	8000	20230411	-53.81	3195	20230103	15.65	8000	-53.81	20230411	3195	15.65	20230103	8000	-53.81	20230411	3195	15.65	20230103	2.97	N	063760	500	46 억		254615	N	N	0	N	00	N
26	20230627	160528	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3705	-85	5	-2.24	56927250	15200	50.69	3795	3810	3705	4925	2655	3790	3745.21	2.77	0	-4461	3950	3870	3735	3655	3520	3910	3695	47	1135	500	2570	5	1	9325130	345	-21.54	0.48	12	0.16	-172.00	7695.00	8000	20230411	-53.69	3195	20230103	15.96	8000	-53.69	20230411	3195	15.96	20230103	8000	-53.69	20230411	3195	15.96	20230103	2.98	N	063760	500	46 억		258408	N	N	0	N	00	N
27	20230627	150531	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3715	-75	5	-1.98	52209350	13927	46.45	3795	3810	3705	4925	2655	3790	3748.79	2.77	0	-3756	3950	3870	3735	3655	3520	3910	3695	47	1135	500	2570	5	1	9325130	346	-21.60	0.48	12	0.15	-172.00	7695.00	8000	20230411	-53.56	3195	20230103	16.28	8000	-53.56	20230411	3195	16.28	20230103	8000	-53.56	20230411	3195	16.28	20230103	2.98	N	063760	500	46 억		258408	N	N	0	N	00	N
28	20230627	140537	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3735	-55	5	-1.45	41421240	11021	36.75	3795	3810	3730	4925	2655	3790	3758.39	2.77	0	-2783	3950	3870	3735	3655	3520	3910	3695	47	1135	500	2570	5	1	9325130	348	-21.72	0.49	12	0.12	-172.00	7695.00	8000	20230411	-53.31	3195	20230103	16.90	8000	-53.31	20230411	3195	16.90	20230103	8000	-53.31	20230411	3195	16.90	20230103	2.98	N	063760	500	46 억		258408	N	N	0	N	00	N
29	20230627	130535	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3780	-10	5	-0.26	27489905	7296	24.33	3795	3810	3730	4925	2655	3790	3767.80	2.77	0	-2380	3950	3870	3735	3655	3520	3910	3695	47	1135	500	2570	5	1	9325130	352	-21.98	0.49	12	0.08	-172.00	7695.00	8000	20230411	-52.75	3195	20230103	18.31	8000	-52.75	20230411	3195	18.31	20230103	8000	-52.75	20230411	3195	18.31	20230103	2.98	N	063760	500	46 억		258408	N	N	0	N	00	N
30	20230627	120538	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3780	-10	5	-0.26	27153495	7207	24.03	3795	3810	3730	4925	2655	3790	3767.66	2.77	0	-2370	3950	3870	3735	3655	3520	3910	3695	47	1135	500	2570	5	1	9325130	352	-21.98	0.49	12	0.08	-172.00	7695.00	8000	20230411	-52.75	3195	20230103	18.31	8000	-52.75	20230411	3195	18.31	20230103	8000	-52.75	20230411	3195	18.31	20230103	2.98	N	063760	500	46 억		258408	N	N	0	N	00	N
31	20230627	110540	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3790	0	3	0.00	23041515	6120	20.41	3795	3810	3730	4925	2655	3790	3764.95	2.77	0	-1672	3950	3870	3735	3655	3520	3910	3695	47	1135	500	2570	5	1	9325130	353	-22.03	0.49	12	0.07	-172.00	7695.00	8000	20230411	-52.62	3195	20230103	18.62	8000	-52.62	20230411	3195	18.62	20230103	8000	-52.62	20230411	3195	18.62	20230103	2.98	N	063760	500	46 억		258408	N	N	0	N	00	N
32	20230627	100526	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3785	-5	5	-0.13	18140820	4822	16.08	3795	3810	3730	4925	2655	3790	3762.09	2.77	0	-1203	3950	3870	3735	3655	3520	3910	3695	47	1135	500	2570	5	1	9325130	353	-22.01	0.49	12	0.05	-172.00	7695.00	8000	20230411	-52.69	3195	20230103	18.47	8000	-52.69	20230411	3195	18.47	20230103	8000	-52.69	20230411	3195	18.47	20230103	2.98	N	063760	500	46 억		258408	N	N	0	N	00	N
33	20230627	090528	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3750	-40	5	-1.06	10759900	2851	9.51	3795	3810	3750	4925	2655	3790	3774.08	2.77	0	362	3950	3870	3735	3655	3520	3910	3695	47	1135	500	2570	5	1	9325130	350	-21.80	0.49	12	0.03	-172.00	7695.00	8000	20230411	-53.12	3195	20230103	17.37	8000	-53.12	20230411	3195	17.37	20230103	8000	-53.12	20230411	3195	17.37	20230103	2.98	N	063760	500	46 억		258408	N	N	0	N	00	N
34	20230626	160526	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3790	60	2	1.61	111136260	29963	75.28	3745	3815	3600	4845	2615	3730	3709.12	2.74	0	2403	3950	3840	3770	3660	3590	3895	3715	47	1115	500	2530	5	1	9325130	353	-22.03	0.49	12	0.32	-172.00	7695.00	8000	20230411	-52.62	3195	20230103	18.62	8000	-52.62	20230411	3195	18.62	20230103	8000	-52.62	20230411	3195	18.62	20230103	2.99	N	063760	500	46 억		255549	N	N	0	N	00	N
35	20230626	150530	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3810	80	2	2.14	99644035	26935	67.67	3745	3810	3600	4845	2615	3730	3699.43	2.74	0	2423	3950	3840	3770	3660	3590	3895	3715	47	1115	500	2530	5	1	9325130	355	-22.15	0.50	12	0.29	-172.00	7695.00	8000	20230411	-52.38	3195	20230103	19.25	8000	-52.38	20230411	3195	19.25	20230103	8000	-52.38	20230411	3195	19.25	20230103	2.99	N	063760	500	46 억		255549	N	N	0	N	00	N
36	20230626	140530	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3720	-10	5	-0.27	82784505	22474	56.46	3745	3750	3600	4845	2615	3730	3683.57	2.74	0	2436	3950	3840	3770	3660	3590	3895	3715	47	1115	500	2530	5	1	9325130	347	-21.63	0.48	12	0.24	-172.00	7695.00	8000	20230411	-53.50	3195	20230103	16.43	8000	-53.50	20230411	3195	16.43	20230103	8000	-53.50	20230411	3195	16.43	20230103	2.99	N	063760	500	46 억		255549	N	N	0	N	00	N
37	20230626	130528	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3735	5	2	0.13	61724150	16769	42.13	3745	3750	3600	4845	2615	3730	3680.85	2.74	0	-186	3950	3840	3770	3660	3590	3895	3715	47	1115	500	2530	5	1	9325130	348	-21.72	0.49	12	0.18	-172.00	7695.00	8000	20230411	-53.31	3195	20230103	16.90	8000	-53.31	20230411	3195	16.90	20230103	8000	-53.31	20230411	3195	16.90	20230103	2.99	N	063760	500	46 억		255549	N	N	0	N	00	N
38	20230626	120526	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3740	10	2	0.27	54010905	14691	36.91	3745	3750	3600	4845	2615	3730	3676.46	2.74	0	-211	3950	3840	3770	3660	3590	3895	3715	47	1115	500	2530	5	1	9325130	349	-21.74	0.49	12	0.16	-172.00	7695.00	8000	20230411	-53.25	3195	20230103	17.06	8000	-53.25	20230411	3195	17.06	20230103	8000	-53.25	20230411	3195	17.06	20230103	2.99	N	063760	500	46 억		255549	N	N	0	N	00	N
39	20230626	110526	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3720	-10	5	-0.27	51355050	13979	35.12	3745	3745	3600	4845	2615	3730	3673.73	2.74	0	-137	3950	3840	3770	3660	3590	3895	3715	47	1115	500	2530	5	1	9325130	347	-21.63	0.48	12	0.15	-172.00	7695.00	8000	20230411	-53.50	3195	20230103	16.43	8000	-53.50	20230411	3195	16.43	20230103	8000	-53.50	20230411	3195	16.43	20230103	2.99	N	063760	500	46 억		255549	N	N	0	N	00	N
40	20230626	100527	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3680	-50	5	-1.34	34476685	9423	23.67	3745	3745	3600	4845	2615	3730	3658.78	2.74	0	-512	3950	3840	3770	3660	3590	3895	3715	47	1115	500	2530	5	1	9325130	343	-21.40	0.48	12	0.10	-172.00	7695.00	8000	20230411	-54.00	3195	20230103	15.18	8000	-54.00	20230411	3195	15.18	20230103	8000	-54.00	20230411	3195	15.18	20230103	2.99	N	063760	500	46 억		255549	N	N	0	N	00	N
41	20230626	090528	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3700	-30	5	-0.80	6792400	1830	4.60	3745	3745	3695	4845	2615	3730	3711.69	2.74	0	-1044	3950	3840	3770	3660	3590	3895	3715	47	1115	500	2530	5	1	9325130	345	-21.51	0.48	12	0.02	-172.00	7695.00	8000	20230411	-53.75	3195	20230103	15.81	8000	-53.75	20230411	3195	15.81	20230103	8000	-53.75	20230411	3195	15.81	20230103	2.99	N	063760	500	46 억		255549	N	N	0	N	00	N
42	20230623	165751	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3730	30	2	0.81	149404815	39803	89.82	3700	3880	3700	4810	2590	3700	3753.58	2.74	0	-756	3920	3810	3745	3635	3570	3777	3602	47	1110	500	2510	5	1	9325130	348	-21.69	0.48	12	0.43	-172.00	7695.00	8000	20230411	-53.38	3195	20230103	16.74	8000	-53.38	20230411	3195	16.74	20230103	8000	-53.38	20230411	3195	16.74	20230103	3.00	N	063760	500	46 억		255676	N	N	0	N	00	N
43	20230623	140432	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3705	5	2	0.14	126179475	33542	75.69	3700	3880	3700	4810	2590	3700	3761.84	2.74	0	414	3920	3810	3745	3635	3570	3777	3602	47	1110	500	2510	5	1	9325130	345	-21.54	0.48	12	0.36	-172.00	7695.00	8000	20230411	-53.69	3195	20230103	15.96	8000	-53.69	20230411	3195	15.96	20230103	8000	-53.69	20230411	3195	15.96	20230103	3.00	N	063760	500	46 억		255676	N	N	0	N	00	N
44	20230622	160743	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3700	-120	5	-3.14	161112240	43137	115.65	3825	3855	3680	4965	2675	3820	3734.90	2.79	0	-4554	4136	3977	3891	3732	3646	3935	3690	47	1145	500	2590	5	1	9325130	345	-21.51	0.48	12	0.46	-172.00	7695.00	8000	20230411	-53.75	3195	20230103	15.81	8000	-53.75	20230411	3195	15.81	20230103	8000	-53.75	20230411	3195	15.81	20230103	2.98	N	063760	500	46 억		260207	N	N	0	N	00	N
45	20230622	150741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3690	-130	5	-3.40	147138770	39355	105.51	3825	3855	3680	4965	2675	3820	3738.76	2.79	0	-4121	4136	3977	3891	3732	3646	3935	3690	47	1145	500	2590	5	1	9325130	344	-21.45	0.48	12	0.42	-172.00	7695.00	8000	20230411	-53.88	3195	20230103	15.49	8000	-53.88	20230411	3195	15.49	20230103	8000	-53.88	20230411	3195	15.49	20230103	2.98	N	063760	500	46 억		260207	N	N	0	N	00	N
46	20230622	140731	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3735	-85	5	-2.23	107660385	28671	76.87	3825	3855	3700	4965	2675	3820	3755.03	2.79	0	-4248	4136	3977	3891	3732	3646	3935	3690	47	1145	500	2590	5	1	9325130	348	-21.72	0.49	12	0.31	-172.00	7695.00	8000	20230411	-53.31	3195	20230103	16.90	8000	-53.31	20230411	3195	16.90	20230103	8000	-53.31	20230411	3195	16.90	20230103	2.98	N	063760	500	46 억		260207	N	N	0	N	00	N
47	20230622	131015	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3735	-85	5	-2.23	74835005	19841	53.19	3825	3855	3735	4965	2675	3820	3771.74	2.79	0	-3760	4136	3977	3891	3732	3646	3935	3690	47	1145	500	2590	5	1	9325130	348	-21.72	0.49	12	0.21	-172.00	7695.00	8000	20230411	-53.31	3195	20230103	16.90	8000	-53.31	20230411	3195	16.90	20230103	8000	-53.31	20230411	3195	16.90	20230103	2.98	N	063760	500	46 억		260207	N	N	0	N	00	N
48	20230622	120337	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3740	-80	5	-2.09	69256285	18350	49.20	3825	3855	3740	4965	2675	3820	3774.18	2.79	0	-3119	4136	3977	3891	3732	3646	3935	3690	47	1145	500	2590	5	1	9325130	349	-21.74	0.49	12	0.20	-172.00	7695.00	8000	20230411	-53.25	3195	20230103	17.06	8000	-53.25	20230411	3195	17.06	20230103	8000	-53.25	20230411	3195	17.06	20230103	2.98	N	063760	500	46 억		260207	N	N	0	N	00	N
49	20230622	110357	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3770	-50	5	-1.31	50144700	13263	35.56	3825	3855	3745	4965	2675	3820	3780.80	2.79	0	-2522	4136	3977	3891	3732	3646	3935	3690	47	1145	500	2590	5	1	9325130	352	-21.92	0.49	12	0.14	-172.00	7695.00	8000	20230411	-52.88	3195	20230103	18.00	8000	-52.88	20230411	3195	18.00	20230103	8000	-52.88	20230411	3195	18.00	20230103	2.98	N	063760	500	46 억		260207	N	N	0	N	00	N
50	20230622	100720	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3775	-45	5	-1.18	48044990	12705	34.06	3825	3855	3745	4965	2675	3820	3781.58	2.79	0	-2511	4136	3977	3891	3732	3646	3935	3690	47	1145	500	2590	5	1	9325130	352	-21.95	0.49	12	0.14	-172.00	7695.00	8000	20230411	-52.81	3195	20230103	18.15	8000	-52.81	20230411	3195	18.15	20230103	8000	-52.81	20230411	3195	18.15	20230103	2.98	N	063760	500	46 억		260207	N	N	0	N	00	N
51	20230622	090638	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3800	-20	5	-0.52	14494000	3794	10.17	3825	3855	3800	4965	2675	3820	3820.24	2.79	0	-3051	4136	3977	3891	3732	3646	3935	3690	47	1145	500	2590	5	1	9325130	354	-22.09	0.49	12	0.04	-172.00	7695.00	8000	20230411	-52.50	3195	20230103	18.94	8000	-52.50	20230411	3195	18.94	20230103	8000	-52.50	20230411	3195	18.94	20230103	2.98	N	063760	500	46 억		260207	N	N	0	N	00	N
52	20230621	160859	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3820	-130	5	-3.29	143970435	37267	173.29	4050	4050	3805	5130	2765	3950	3863.22	2.92	0	-12358	4090	4020	3960	3890	3830	3990	3860	47	1182	500	2680	5	1	9325130	356	-22.21	0.50	12	0.40	-172.00	7695.00	8000	20230411	-52.25	3195	20230103	19.56	8000	-52.25	20230411	3195	19.56	20230103	8000	-52.25	20230411	3195	19.56	20230103	3.00	N	063760	500	46 억		272552	N	N	0	N	00	N
53	20230621	150756	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3830	-120	5	-3.04	132331760	34215	159.10	4050	4050	3805	5130	2765	3950	3867.65	2.92	0	-11889	4090	4020	3960	3890	3830	3990	3860	47	1182	500	2680	5	1	9325130	357	-22.27	0.50	12	0.37	-172.00	7695.00	8000	20230411	-52.12	3195	20230103	19.87	8000	-52.12	20230411	3195	19.87	20230103	8000	-52.12	20230411	3195	19.87	20230103	3.00	N	063760	500	46 억		272552	N	N	0	N	00	N
54	20230621	140745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3850	-100	5	-2.53	99252930	25579	118.94	4050	4050	3850	5130	2765	3950	3880.25	2.92	0	-10995	4090	4020	3960	3890	3830	3990	3860	47	1182	500	2680	5	1	9325130	359	-22.38	0.50	12	0.27	-172.00	7695.00	8000	20230411	-51.88	3195	20230103	20.50	8000	-51.88	20230411	3195	20.50	20230103	8000	-51.88	20230411	3195	20.50	20230103	3.00	N	063760	500	46 억		272552	N	N	0	N	00	N
55	20230621	130644	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3875	-75	5	-1.90	87421095	22513	104.68	4050	4050	3850	5130	2765	3950	3883.14	2.92	0	-10140	4090	4020	3960	3890	3830	3990	3860	47	1182	500	2680	5	1	9325130	361	-22.53	0.50	12	0.24	-172.00	7695.00	8000	20230411	-51.56	3195	20230103	21.28	8000	-51.56	20230411	3195	21.28	20230103	8000	-51.56	20230411	3195	21.28	20230103	3.00	N	063760	500	46 억		272552	N	N	0	N	00	N
56	20230621	120813	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3855	-95	5	-2.41	85389690	21989	102.25	4050	4050	3850	5130	2765	3950	3883.29	2.92	0	-9958	4090	4020	3960	3890	3830	3990	3860	47	1182	500	2680	5	1	9325130	359	-22.41	0.50	12	0.24	-172.00	7695.00	8000	20230411	-51.81	3195	20230103	20.66	8000	-51.81	20230411	3195	20.66	20230103	8000	-51.81	20230411	3195	20.66	20230103	3.00	N	063760	500	46 억		272552	N	N	0	N	00	N
57	20230621	110137	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3875	-75	5	-1.90	56490410	14509	67.46	4050	4050	3850	5130	2765	3950	3893.47	2.92	0	-7694	4090	4020	3960	3890	3830	3990	3860	47	1182	500	2680	5	1	9325130	361	-22.53	0.50	12	0.16	-172.00	7695.00	8000	20230411	-51.56	3195	20230103	21.28	8000	-51.56	20230411	3195	21.28	20230103	8000	-51.56	20230411	3195	21.28	20230103	3.00	N	063760	500	46 억		272552	N	N	0	N	00	N
58	20230621	100343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3905	-45	5	-1.14	19549445	4961	23.07	4050	4050	3900	5130	2765	3950	3940.63	2.92	0	-2191	4090	4020	3960	3890	3830	3990	3860	47	1182	500	2680	5	1	9325130	364	-22.70	0.51	12	0.05	-172.00	7695.00	8000	20230411	-51.19	3195	20230103	22.22	8000	-51.19	20230411	3195	22.22	20230103	8000	-51.19	20230411	3195	22.22	20230103	3.00	N	063760	500	46 억		272552	N	N	0	N	00	N
59	20230621	090624	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3970	20	2	0.51	6318065	1584	7.37	4050	4050	3960	5130	2765	3950	3988.68	2.92	0	-1137	4090	4020	3960	3890	3830	3990	3860	47	1182	500	2680	5	1	9325130	370	-23.08	0.52	12	0.02	-172.00	7695.00	8000	20230411	-50.38	3195	20230103	24.26	8000	-50.38	20230411	3195	24.26	20230103	8000	-50.38	20230411	3195	24.26	20230103	3.00	N	063760	500	46 억		272552	N	N	0	N	00	N
60	20230620	160246	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3950	-60	5	-1.50	84426780	21407	70.90	4010	4030	3900	5210	2810	4010	3943.89	2.99	0	-6179	4133	4071	4013	3951	3893	4042	3922	47	1200	500	2720	5	1	9325130	368	-22.97	0.51	12	0.23	-172.00	7695.00	8000	20230411	-50.63	3195	20230103	23.63	8000	-50.63	20230411	3195	23.63	20230103	8000	-50.63	20230411	3195	23.63	20230103	3.12	N	063760	500	46 억		278661	N	N	0	N	00	N
61	20230620	150222	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3920	-90	5	-2.24	70070815	17752	58.80	4010	4030	3900	5210	2810	4010	3947.21	2.99	0	-5869	4133	4071	4013	3951	3893	4042	3922	47	1200	500	2720	5	1	9325130	366	-22.79	0.51	12	0.19	-172.00	7695.00	8000	20230411	-51.00	3195	20230103	22.69	8000	-51.00	20230411	3195	22.69	20230103	8000	-51.00	20230411	3195	22.69	20230103	3.12	N	063760	500	46 억		278661	N	N	0	N	00	N
62	20230620	140957	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3935	-75	5	-1.87	63671045	16117	53.38	4010	4030	3900	5210	2810	4010	3950.55	2.99	0	-5413	4133	4071	4013	3951	3893	4042	3922	47	1200	500	2720	5	1	9325130	367	-22.88	0.51	12	0.17	-172.00	7695.00	8000	20230411	-50.81	3195	20230103	23.16	8000	-50.81	20230411	3195	23.16	20230103	8000	-50.81	20230411	3195	23.16	20230103	3.12	N	063760	500	46 억		278661	N	N	0	N	00	N
63	20230620	130326	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3925	-85	5	-2.12	55168055	13951	46.21	4010	4030	3900	5210	2810	4010	3954.42	2.99	0	-3655	4133	4071	4013	3951	3893	4042	3922	47	1200	500	2720	5	1	9325130	366	-22.82	0.51	12	0.15	-172.00	7695.00	8000	20230411	-50.94	3195	20230103	22.85	8000	-50.94	20230411	3195	22.85	20230103	8000	-50.94	20230411	3195	22.85	20230103	3.12	N	063760	500	46 억		278661	N	N	0	N	00	N
64	20230620	120755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3925	-85	5	-2.12	53739170	13587	45.00	4010	4030	3900	5210	2810	4010	3955.19	2.99	0	-3404	4133	4071	4013	3951	3893	4042	3922	47	1200	500	2720	5	1	9325130	366	-22.82	0.51	12	0.15	-172.00	7695.00	8000	20230411	-50.94	3195	20230103	22.85	8000	-50.94	20230411	3195	22.85	20230103	8000	-50.94	20230411	3195	22.85	20230103	3.12	N	063760	500	46 억		278661	N	N	0	N	00	N
65	20230620	110527	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3930	-80	5	-2.00	38316910	9645	31.95	4010	4030	3930	5210	2810	4010	3972.72	2.99	0	-2611	4133	4071	4013	3951	3893	4042	3922	47	1200	500	2720	5	1	9325130	366	-22.85	0.51	12	0.10	-172.00	7695.00	8000	20230411	-50.88	3195	20230103	23.00	8000	-50.88	20230411	3195	23.00	20230103	8000	-50.88	20230411	3195	23.00	20230103	3.12	N	063760	500	46 억		278661	N	N	0	N	00	N
66	20230620	100644	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	4010	0	3	0.00	24790505	6228	20.63	4010	4030	3960	5210	2810	4010	3980.49	2.99	0	-382	4133	4071	4013	3951	3893	4042	3922	47	1200	500	2720	5	1	9325130	374	-23.31	0.52	12	0.07	-172.00	7695.00	8000	20230411	-49.88	3195	20230103	25.51	8000	-49.88	20230411	3195	25.51	20230103	8000	-49.88	20230411	3195	25.51	20230103	3.12	N	063760	500	46 억		278661	N	N	0	N	00	N
67	20230620	090426	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3975	-35	5	-0.87	5475930	1367	4.53	4010	4010	3975	5210	2810	4010	4005.80	2.99	0	-2	4133	4071	4013	3951	3893	4042	3922	47	1200	500	2720	5	1	9325130	371	-23.11	0.52	12	0.01	-172.00	7695.00	8000	20230411	-50.31	3195	20230103	24.41	8000	-50.31	20230411	3195	24.41	20230103	8000	-50.31	20230411	3195	24.41	20230103	3.12	N	063760	500	46 억		278661	N	N	0	N	00	N
68	20230619	160501	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	4010	35	2	0.88	121222245	30182	58.37	4025	4075	3955	5160	2785	3975	4016.38	3.04	0	-5192	4135	4055	3905	3825	3675	4095	3865	47	1187	500	2700	5	1	9325130	374	-23.31	0.52	12	0.32	-172.00	7695.00	8000	20230411	-49.88	3195	20230103	25.51	8000	-49.88	20230411	3195	25.51	20230103	8000	-49.88	20230411	3195	25.51	20230103	3.20	N	063760	500	46 억		283758	N	N	0	N	00	N
69	20230619	150151	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	4020	45	2	1.13	118698475	29551	57.15	4025	4075	3955	5160	2785	3975	4016.73	3.04	0	-5175	4135	4055	3905	3825	3675	4095	3865	47	1187	500	2700	5	1	9325130	375	-23.37	0.52	12	0.32	-172.00	7695.00	8000	20230411	-49.75	3195	20230103	25.82	8000	-49.75	20230411	3195	25.82	20230103	8000	-49.75	20230411	3195	25.82	20230103	3.20	N	063760	500	46 억		283758	N	N	0	N	00	N
70	20230619	140908	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	4020	45	2	1.13	112713075	28055	54.26	4025	4075	3955	5160	2785	3975	4017.58	3.04	0	-5134	4135	4055	3905	3825	3675	4095	3865	47	1187	500	2700	5	1	9325130	375	-23.37	0.52	12	0.30	-172.00	7695.00	8000	20230411	-49.75	3195	20230103	25.82	8000	-49.75	20230411	3195	25.82	20230103	8000	-49.75	20230411	3195	25.82	20230103	3.20	N	063760	500	46 억		283758	N	N	0	N	00	N
71	20230619	130733	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	4045	70	2	1.76	97824025	24341	47.08	4025	4075	3955	5160	2785	3975	4018.90	3.04	0	-4127	4135	4055	3905	3825	3675	4095	3865	47	1187	500	2700	5	1	9325130	377	-23.52	0.53	12	0.26	-172.00	7695.00	8000	20230411	-49.44	3195	20230103	26.60	8000	-49.44	20230411	3195	26.60	20230103	8000	-49.44	20230411	3195	26.60	20230103	3.20	N	063760	500	46 억		283758	N	N	0	N	00	N
72	20230619	120149	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	4045	70	2	1.76	82828195	20632	39.90	4025	4075	3955	5160	2785	3975	4014.55	3.04	0	-1244	4135	4055	3905	3825	3675	4095	3865	47	1187	500	2700	5	1	9325130	377	-23.52	0.53	12	0.22	-172.00	7695.00	8000	20230411	-49.44	3195	20230103	26.60	8000	-49.44	20230411	3195	26.60	20230103	8000	-49.44	20230411	3195	26.60	20230103	3.20	N	063760	500	46 억		283758	N	N	0	N	00	N
73	20230619	110922	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	4050	75	2	1.89	80948580	20167	39.00	4025	4075	3955	5160	2785	3975	4013.91	3.04	0	-1101	4135	4055	3905	3825	3675	4095	3865	47	1187	500	2700	5	1	9325130	378	-23.55	0.53	12	0.22	-172.00	7695.00	8000	20230411	-49.38	3195	20230103	26.76	8000	-49.38	20230411	3195	26.76	20230103	8000	-49.38	20230411	3195	26.76	20230103	3.20	N	063760	500	46 억		283758	N	N	0	N	00	N
74	20230619	100513	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	4045	70	2	1.76	56830415	14224	27.51	4025	4045	3955	5160	2785	3975	3995.39	3.04	0	914	4135	4055	3905	3825	3675	4095	3865	47	1187	500	2700	5	1	9325130	377	-23.52	0.53	12	0.15	-172.00	7695.00	8000	20230411	-49.44	3195	20230103	26.60	8000	-49.44	20230411	3195	26.60	20230103	8000	-49.44	20230411	3195	26.60	20230103	3.20	N	063760	500	46 억		283758	N	N	0	N	00	N
75	20230619	090533	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	4000	25	2	0.63	5122770	1282	2.48	4025	4025	3975	5160	2785	3975	3995.92	3.04	0	-997	4135	4055	3905	3825	3675	4095	3865	47	1187	500	2700	5	1	9325130	373	-23.26	0.52	12	0.01	-172.00	7695.00	8000	20230411	-50.00	3195	20230103	25.20	8000	-50.00	20230411	3195	25.20	20230103	8000	-50.00	20230411	3195	25.20	20230103	3.20	N	063760	500	46 억		283758	N	N	0	N	00	N
76	20230616	160900	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3975	260	2	7.00	200354540	51671	102.74	3755	3985	3755	4825	2605	3715	3877.48	2.97	0	7312	4015	3865	3790	3640	3565	3827	3602	47	1110	500	2520	5	1	9325130	371	-23.11	0.52	12	0.55	-172.00	7695.00	8000	20230411	-50.31	3195	20230103	24.41	8000	-50.31	20230411	3195	24.41	20230103	8000	-50.31	20230411	3195	24.41	20230103	3.41	N	063760	500	46 억		276611	N	N	0	N	00	N
77	20230616	150805	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3905	190	2	5.11	179953885	46524	92.51	3755	3985	3755	4825	2605	3715	3867.98	2.97	0	7272	4015	3865	3790	3640	3565	3827	3602	47	1110	500	2520	5	1	9325130	364	-22.70	0.51	12	0.50	-172.00	7695.00	8000	20230411	-51.19	3195	20230103	22.22	8000	-51.19	20230411	3195	22.22	20230103	8000	-51.19	20230411	3195	22.22	20230103	3.41	N	063760	500	46 억		276611	N	N	0	N	00	N
78	20230616	140416	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3925	210	2	5.65	147948660	38322	76.20	3755	3985	3755	4825	2605	3715	3860.67	2.97	0	7324	4015	3865	3790	3640	3565	3827	3602	47	1110	500	2520	5	1	9325130	366	-22.82	0.51	12	0.41	-172.00	7695.00	8000	20230411	-50.94	3195	20230103	22.85	8000	-50.94	20230411	3195	22.85	20230103	8000	-50.94	20230411	3195	22.85	20230103	3.41	N	063760	500	46 억		276611	N	N	0	N	00	N
79	20230616	130741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3925	210	2	5.65	132947135	34483	68.57	3755	3985	3755	4825	2605	3715	3855.44	2.97	0	7339	4015	3865	3790	3640	3565	3827	3602	47	1110	500	2520	5	1	9325130	366	-22.82	0.51	12	0.37	-172.00	7695.00	8000	20230411	-50.94	3195	20230103	22.85	8000	-50.94	20230411	3195	22.85	20230103	8000	-50.94	20230411	3195	22.85	20230103	3.41	N	063760	500	46 억		276611	N	N	0	N	00	N
80	20230616	120408	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3850	135	2	3.63	110314860	28704	57.07	3755	3985	3755	4825	2605	3715	3843.19	2.97	0	7772	4015	3865	3790	3640	3565	3827	3602	47	1110	500	2520	5	1	9325130	359	-22.38	0.50	12	0.31	-172.00	7695.00	8000	20230411	-51.88	3195	20230103	20.50	8000	-51.88	20230411	3195	20.50	20230103	8000	-51.88	20230411	3195	20.50	20230103	3.41	N	063760	500	46 억		276611	N	N	0	N	00	N
81	20230616	110423	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3880	165	2	4.44	101558275	26441	52.57	3755	3985	3755	4825	2605	3715	3840.94	2.97	0	7290	4015	3865	3790	3640	3565	3827	3602	47	1110	500	2520	5	1	9325130	362	-22.56	0.50	12	0.28	-172.00	7695.00	8000	20230411	-51.50	3195	20230103	21.44	8000	-51.50	20230411	3195	21.44	20230103	8000	-51.50	20230411	3195	21.44	20230103	3.41	N	063760	500	46 억		276611	N	N	0	N	00	N
82	20230616	100401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3920	205	2	5.52	84716995	22108	43.96	3755	3985	3755	4825	2605	3715	3831.96	2.97	0	6896	4015	3865	3790	3640	3565	3827	3602	47	1110	500	2520	5	1	9325130	366	-22.79	0.51	12	0.24	-172.00	7695.00	8000	20230411	-51.00	3195	20230103	22.69	8000	-51.00	20230411	3195	22.69	20230103	8000	-51.00	20230411	3195	22.69	20230103	3.41	N	063760	500	46 억		276611	N	N	0	N	00	N
83	20230616	090856	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3775	60	2	1.62	11321040	3008	5.98	3755	3790	3755	4825	2605	3715	3763.64	2.97	0	1431	4015	3865	3790	3640	3565	3827	3602	47	1110	500	2520	5	1	9325130	352	-21.95	0.49	12	0.03	-172.00	7695.00	8000	20230411	-52.81	3195	20230103	18.15	8000	-52.81	20230411	3195	18.15	20230103	8000	-52.81	20230411	3195	18.15	20230103	3.41	N	063760	500	46 억		276611	N	N	0	N	00	N
84	20230615	151030	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3775	-135	5	-3.45	166313975	43740	37.32	3910	3940	3745	5080	2740	3910	3802.33	2.95	0	2690	4136	4022	3946	3832	3756	3985	3795	47	1170	500	2650	5	1	9325130	352	-21.95	0.49	12	0.47	-172.00	7695.00	8000	20230411	-52.81	3195	20230103	18.15	8000	-52.81	20230411	3195	18.15	20230103	8000	-52.81	20230411	3195	18.15	20230103	3.42	N	063760	500	46 억		275500	N	N	0	N	00	N
85	20230615	140228	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3805	-105	5	-2.69	121266845	31788	27.12	3910	3940	3745	5080	2740	3910	3814.86	2.95	0	-22	4136	4022	3946	3832	3756	3985	3795	47	1170	500	2650	5	1	9325130	355	-22.12	0.49	12	0.34	-172.00	7695.00	8000	20230411	-52.44	3195	20230103	19.09	8000	-52.44	20230411	3195	19.09	20230103	8000	-52.44	20230411	3195	19.09	20230103	3.42	N	063760	500	46 억		275500	N	N	0	N	00	N
86	20230615	130541	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3790	-120	5	-3.07	112493430	29474	25.14	3910	3940	3745	5080	2740	3910	3816.70	2.95	0	390	4136	4022	3946	3832	3756	3985	3795	47	1170	500	2650	5	1	9325130	353	-22.03	0.49	12	0.32	-172.00	7695.00	8000	20230411	-52.62	3195	20230103	18.62	8000	-52.62	20230411	3195	18.62	20230103	8000	-52.62	20230411	3195	18.62	20230103	3.42	N	063760	500	46 억		275500	N	N	0	N	00	N
87	20230615	120935	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3785	-125	5	-3.20	101547820	26601	22.69	3910	3940	3745	5080	2740	3910	3817.44	2.95	0	506	4136	4022	3946	3832	3756	3985	3795	47	1170	500	2650	5	1	9325130	353	-22.01	0.49	12	0.29	-172.00	7695.00	8000	20230411	-52.69	3195	20230103	18.47	8000	-52.69	20230411	3195	18.47	20230103	8000	-52.69	20230411	3195	18.47	20230103	3.42	N	063760	500	46 억		275500	N	N	0	N	00	N
88	20230615	110419	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	3815	-95	5	-2.43	62768470	16326	13.93	3910	3940	3785	5080	2740	3910	3844.69	2.95	0	-378	4136	4022	3946	3832	3756	3985	3795	47	1170	500	2650	5	1	9325130	356	-22.18	0.50	12	0.18	-172.00	7695.00	8000	20230411	-52.31	3195	20230103	19.41	8000	-52.31	20230411	3195	19.41	20230103	8000	-52.31	20230411	3195	19.41	20230103	3.42	N	063760	500	46 억		275500	N	N	0	N	00	N
89	20230611	184714	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	4100	30	2	0.74	58760185	14351	53.19	4070	4155	4060	5290	2850	4070	4094.49	3.13	1235	1235	4116	4092	4066	4042	4016	4080	4030	47	1220	500	2760	5	1	9325130	382	-23.84	0.53	12	0.15	-172.00	7695.00	8000	20230411	-48.75	3195	20230103	28.33	8000	-48.75	20230411	3195	28.33	20230103	8000	-48.75	20230411	3195	28.33	20230103	3.54	N	063760	500	46 억		291625	N	N	0	N	00	N