KissMeData/032580/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1774	15	2	0.85	2566643699	1471237	36.30	1753	1798	1700	2285	1232	1759	1744.40	34.64	0	184895	1959	1859	1792	1692	1625	1825	1658	166	526	500	1260	1	1	33132064	588	7.12	1.20	12	4.44	249.00	1483.00	2525	20230614	-29.74	1150	20220928	54.26	2525	-29.74	20230614	1150	54.26	20230515	2525	-29.74	20230614	1150	54.26	20220928	8.53	N	032580	500	165 억	11476220	N	N	N	N
3	20230630	150354	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1753	-6	5	-0.34	2341723387	1343687	33.16	1753	1798	1700	2285	1232	1759	1742.72	34.64	0	186944	1959	1859	1792	1692	1625	1825	1658	166	526	500	1260	1	1	33132064	581	7.04	1.18	12	4.06	249.00	1483.00	2525	20230614	-30.57	1150	20220928	52.43	2525	-30.57	20230614	1150	52.43	20230515	2525	-30.57	20230614	1150	52.43	20220928	8.53	N	032580	500	165 억	11476220	N	N	N	N
4	20230630	140352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1757	-2	5	-0.11	2149069001	1233806	30.44	1753	1798	1700	2285	1232	1759	1741.78	34.64	0	165587	1959	1859	1792	1692	1625	1825	1658	166	526	500	1260	1	1	33132064	582	7.06	1.18	12	3.72	249.00	1483.00	2525	20230614	-30.42	1150	20220928	52.78	2525	-30.42	20230614	1150	52.78	20230515	2525	-30.42	20230614	1150	52.78	20220928	8.53	N	032580	500	165 억	11476220	N	N	N	N
5	20230630	130354	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1757	-2	5	-0.11	1988289278	1142087	28.18	1753	1798	1700	2285	1232	1759	1740.87	34.64	0	132167	1959	1859	1792	1692	1625	1825	1658	166	526	500	1260	1	1	33132064	582	7.06	1.18	12	3.45	249.00	1483.00	2525	20230614	-30.42	1150	20220928	52.78	2525	-30.42	20230614	1150	52.78	20230515	2525	-30.42	20230614	1150	52.78	20220928	8.53	N	032580	500	165 억	11476220	N	N	N	N
6	20230630	120351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1759	0	3	0.00	1864579560	1071455	26.44	1753	1798	1700	2285	1232	1759	1740.17	34.64	0	118869	1959	1859	1792	1692	1625	1825	1658	166	526	500	1260	1	1	33132064	583	7.06	1.19	12	3.23	249.00	1483.00	2525	20230614	-30.34	1150	20220928	52.96	2525	-30.34	20230614	1150	52.96	20230515	2525	-30.34	20230614	1150	52.96	20220928	8.53	N	032580	500	165 억	11476220	N	N	N	N
7	20230630	110352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1777	18	2	1.02	1425235814	823808	20.33	1753	1782	1700	2285	1232	1759	1729.94	34.64	0	175422	1959	1859	1792	1692	1625	1825	1658	166	526	500	1260	1	1	33132064	589	7.14	1.20	12	2.49	249.00	1483.00	2525	20230614	-29.62	1150	20220928	54.52	2525	-29.62	20230614	1150	54.52	20230515	2525	-29.62	20230614	1150	54.52	20220928	8.53	N	032580	500	165 억	11476220	N	N	N	N
8	20230630	100353	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1732	-27	5	-1.53	1064785598	619498	15.29	1753	1753	1700	2285	1232	1759	1718.58	34.64	0	123902	1959	1859	1792	1692	1625	1825	1658	166	526	500	1260	1	1	33132064	574	6.96	1.17	12	1.87	249.00	1483.00	2525	20230614	-31.41	1150	20220928	50.61	2525	-31.41	20230614	1150	50.61	20230515	2525	-31.41	20230614	1150	50.61	20220928	8.53	N	032580	500	165 억	11476220	N	N	N	N
9	20230630	090353	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1739	-20	5	-1.14	153294531	87656	2.16	1753	1753	1737	2285	1232	1759	1748.43	34.64	0	-19495	1959	1859	1792	1692	1625	1825	1658	166	526	500	1260	1	1	33132064	576	6.98	1.17	12	0.26	249.00	1483.00	2525	20230614	-31.13	1150	20220928	51.22	2525	-31.13	20230614	1150	51.22	20230515	2525	-31.13	20230614	1150	51.22	20220928	8.53	N	032580	500	165 억	11476220	N	N	N	N
10	20230629	160352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1759	-12	5	-0.68	7355014640	4025522	77.95	1801	1892	1725	2300	1240	1771	1827.14	34.51	0	42052	1986	1878	1824	1716	1662	1851	1689	166	530	500	1270	1	1	33132064	583	7.06	1.19	12	12.15	249.00	1483.00	2525	20230614	-30.34	1150	20220928	52.96	2525	-30.34	20230614	1150	52.96	20230515	2525	-30.34	20230614	1150	52.96	20220928	8.15	N	032580	500	165 억	11433354	N	N	N	N
11	20230629	150351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1737	-34	5	-1.92	7129751102	3896796	75.46	1801	1892	1725	2300	1240	1771	1829.64	34.51	0	-22772	1986	1878	1824	1716	1662	1851	1689	166	530	500	1270	1	1	33132064	576	6.98	1.17	12	11.76	249.00	1483.00	2525	20230614	-31.21	1150	20220928	51.04	2525	-31.21	20230614	1150	51.04	20230515	2525	-31.21	20230614	1150	51.04	20220928	8.15	N	032580	500	165 억	11433354	N	N	N	N
12	20230629	140349	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1766	-5	5	-0.28	6631505009	3612256	69.95	1801	1892	1758	2300	1240	1771	1835.83	34.51	0	-54567	1986	1878	1824	1716	1662	1851	1689	166	530	500	1270	1	1	33132064	585	7.09	1.19	12	10.90	249.00	1483.00	2525	20230614	-30.06	1150	20220928	53.57	2525	-30.06	20230614	1150	53.57	20230515	2525	-30.06	20230614	1150	53.57	20220928	8.15	N	032580	500	165 억	11433354	N	N	N	N
13	20230629	130350	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1768	-3	5	-0.17	6522755141	3550684	68.76	1801	1892	1758	2300	1240	1771	1837.04	34.51	0	-32570	1986	1878	1824	1716	1662	1851	1689	166	530	500	1270	1	1	33132064	586	7.10	1.19	12	10.72	249.00	1483.00	2525	20230614	-29.98	1150	20220928	53.74	2525	-29.98	20230614	1150	53.74	20230515	2525	-29.98	20230614	1150	53.74	20220928	8.15	N	032580	500	165 억	11433354	N	N	N	N
14	20230629	120351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1762	-9	5	-0.51	6244438920	3393520	65.71	1801	1892	1758	2300	1240	1771	1840.11	34.51	0	-52971	1986	1878	1824	1716	1662	1851	1689	166	530	500	1270	1	1	33132064	584	7.08	1.19	12	10.24	249.00	1483.00	2525	20230614	-30.22	1150	20220928	53.22	2525	-30.22	20230614	1150	53.22	20230515	2525	-30.22	20230614	1150	53.22	20220928	8.15	N	032580	500	165 억	11433354	N	N	N	N
15	20230629	110351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1790	19	2	1.07	5541047007	2999781	58.09	1801	1892	1788	2300	1240	1771	1847.15	34.51	0	-13827	1986	1878	1824	1716	1662	1851	1689	166	530	500	1270	1	1	33132064	593	7.19	1.21	12	9.05	249.00	1483.00	2525	20230614	-29.11	1150	20220928	55.65	2525	-29.11	20230614	1150	55.65	20230515	2525	-29.11	20230614	1150	55.65	20220928	8.15	N	032580	500	165 억	11433354	N	N	N	N
16	20230629	100351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1844	73	2	4.12	3399457565	1835803	35.55	1801	1892	1800	2300	1240	1771	1851.76	34.51	0	113818	1986	1878	1824	1716	1662	1851	1689	166	530	500	1270	1	1	33132064	611	7.41	1.24	12	5.54	249.00	1483.00	2525	20230614	-26.97	1150	20220928	60.35	2525	-26.97	20230614	1150	60.35	20230515	2525	-26.97	20230614	1150	60.35	20220928	8.15	N	032580	500	165 억	11433354	N	N	N	N
17	20230629	090351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1840	69	2	3.90	469668047	257768	4.99	1801	1844	1800	2300	1240	1771	1822.06	34.51	0	38978	1986	1878	1824	1716	1662	1851	1689	166	530	500	1270	1	1	33132064	610	7.39	1.24	12	0.78	249.00	1483.00	2525	20230614	-27.13	1150	20220928	60.00	2525	-27.13	20230614	1150	60.00	20230515	2525	-27.13	20230614	1150	60.00	20220928	8.15	N	032580	500	165 억	11433354	N	N	N	N
18	20230628	160347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1771	-76	5	-4.11	9516564431	5131189	264.53	1892	1932	1770	2400	1293	1847	1854.92	35.64	0	-376726	1939	1892	1849	1802	1759	1871	1781	166	553	500	1320	1	1	33132064	587	7.11	1.19	12	15.49	249.00	1483.00	2525	20230614	-29.86	1150	20220928	54.00	2525	-29.86	20230614	1150	54.00	20230515	2525	-29.86	20230614	1150	54.00	20220928	8.16	N	032580	500	165 억	11809889	N	N	N	N
19	20230628	150349	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1782	-65	5	-3.52	8930576100	4800964	247.50	1892	1932	1772	2400	1293	1847	1860.16	35.64	0	-519162	1939	1892	1849	1802	1759	1871	1781	166	553	500	1320	1	1	33132064	590	7.16	1.20	12	14.49	249.00	1483.00	2525	20230614	-29.43	1150	20220928	54.96	2525	-29.43	20230614	1150	54.96	20230515	2525	-29.43	20230614	1150	54.96	20220928	8.16	N	032580	500	165 억	11809889	N	N	N	N
20	20230628	140347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1799	-48	5	-2.60	8083633219	4327373	223.09	1892	1932	1795	2400	1293	1847	1868.02	35.64	0	-654070	1939	1892	1849	1802	1759	1871	1781	166	553	500	1320	1	1	33132064	596	7.22	1.21	12	13.06	249.00	1483.00	2525	20230614	-28.75	1150	20220928	56.43	2525	-28.75	20230614	1150	56.43	20230515	2525	-28.75	20230614	1150	56.43	20220928	8.16	N	032580	500	165 억	11809889	N	N	N	N
21	20230628	130348	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1829	-18	5	-0.97	7454786550	3980567	205.21	1892	1932	1807	2400	1293	1847	1872.80	35.64	0	-616237	1939	1892	1849	1802	1759	1871	1781	166	553	500	1320	1	1	33132064	606	7.35	1.23	12	12.01	249.00	1483.00	2525	20230614	-27.56	1150	20220928	59.04	2525	-27.56	20230614	1150	59.04	20230515	2525	-27.56	20230614	1150	59.04	20220928	8.16	N	032580	500	165 억	11809889	N	N	N	N
22	20230628	120317	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1830	-17	5	-0.92	7309965635	3901382	201.13	1892	1932	1807	2400	1293	1847	1873.69	35.64	0	-603629	1939	1892	1849	1802	1759	1871	1781	166	553	500	1320	1	1	33132064	606	7.35	1.23	12	11.78	249.00	1483.00	2525	20230614	-27.52	1150	20220928	59.13	2525	-27.52	20230614	1150	59.13	20230515	2525	-27.52	20230614	1150	59.13	20220928	8.16	N	032580	500	165 억	11809889	N	N	N	N
23	20230628	110351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1841	-6	5	-0.32	7025980600	3746076	193.12	1892	1932	1807	2400	1293	1847	1875.56	35.64	0	-586302	1939	1892	1849	1802	1759	1871	1781	166	553	500	1320	1	1	33132064	610	7.39	1.24	12	11.31	249.00	1483.00	2525	20230614	-27.09	1150	20220928	60.09	2525	-27.09	20230614	1150	60.09	20230515	2525	-27.09	20230614	1150	60.09	20220928	8.16	N	032580	500	165 억	11809889	N	N	N	N
24	20230628	100350	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1893	46	2	2.49	4647344734	2472743	127.48	1892	1932	1807	2400	1293	1847	1879.43	35.64	0	-370052	1939	1892	1849	1802	1759	1871	1781	166	553	500	1320	1	1	33132064	627	7.60	1.28	12	7.46	249.00	1483.00	2525	20230614	-25.03	1150	20220928	64.61	2525	-25.03	20230614	1150	64.61	20230515	2525	-25.03	20230614	1150	64.61	20220928	8.16	N	032580	500	165 억	11809889	N	N	N	N
25	20230628	090349	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1853	6	2	0.32	475377749	252975	13.04	1892	1893	1850	2400	1293	1847	1879.15	35.64	0	-84169	1939	1892	1849	1802	1759	1871	1781	166	553	500	1320	1	1	33132064	614	7.44	1.25	12	0.76	249.00	1483.00	2525	20230614	-26.61	1150	20220928	61.13	2525	-26.61	20230614	1150	61.13	20230515	2525	-26.61	20230614	1150	61.13	20220928	8.16	N	032580	500	165 억	11809889	N	N	N	N
26	20230627	160350	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1847	-49	5	-2.58	3488928676	1900652	103.66	1896	1896	1806	2460	1328	1896	1835.37	35.63	0	3917	1982	1939	1902	1859	1822	1920	1840	166	566	500	1360	1	1	33132064	612	7.42	1.25	12	5.74	249.00	1483.00	2525	20230614	-26.85	1150	20220928	60.61	2525	-26.85	20230614	1150	60.61	20230515	2525	-26.85	20230614	1150	60.61	20220928	8.00	N	032580	500	165 억	11805058	N	N	N	N
27	20230627	150352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1829	-67	5	-3.53	3255759930	1773615	96.73	1896	1896	1806	2460	1328	1896	1835.42	35.63	0	-29261	1982	1939	1902	1859	1822	1920	1840	166	566	500	1360	1	1	33132064	606	7.35	1.23	12	5.35	249.00	1483.00	2525	20230614	-27.56	1150	20220928	59.04	2525	-27.56	20230614	1150	59.04	20230515	2525	-27.56	20230614	1150	59.04	20220928	8.00	N	032580	500	165 억	11805058	N	N	N	N
28	20230627	140354	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1828	-68	5	-3.59	2971122273	1617688	88.23	1896	1896	1806	2460	1328	1896	1836.38	35.63	0	-71184	1982	1939	1902	1859	1822	1920	1840	166	566	500	1360	1	1	33132064	606	7.34	1.23	12	4.88	249.00	1483.00	2525	20230614	-27.60	1150	20220928	58.96	2525	-27.60	20230614	1150	58.96	20230515	2525	-27.60	20230614	1150	58.96	20220928	8.00	N	032580	500	165 억	11805058	N	N	N	N
29	20230627	130354	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1823	-73	5	-3.85	2711879708	1475526	80.48	1896	1896	1806	2460	1328	1896	1837.62	35.63	0	-76798	1982	1939	1902	1859	1822	1920	1840	166	566	500	1360	1	1	33132064	604	7.32	1.23	12	4.45	249.00	1483.00	2525	20230614	-27.80	1150	20220928	58.52	2525	-27.80	20230614	1150	58.52	20230515	2525	-27.80	20230614	1150	58.52	20220928	8.00	N	032580	500	165 억	11805058	N	N	N	N
30	20230627	120356	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1822	-74	5	-3.90	2560273763	1392222	75.93	1896	1896	1806	2460	1328	1896	1838.69	35.63	0	-80948	1982	1939	1902	1859	1822	1920	1840	166	566	500	1360	1	1	33132064	604	7.32	1.23	12	4.20	249.00	1483.00	2525	20230614	-27.84	1150	20220928	58.43	2525	-27.84	20230614	1150	58.43	20230515	2525	-27.84	20230614	1150	58.43	20220928	8.00	N	032580	500	165 억	11805058	N	N	N	N
31	20230627	110355	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1841	-55	5	-2.90	2131013598	1156963	63.10	1896	1896	1806	2460	1328	1896	1841.57	35.63	0	-113963	1982	1939	1902	1859	1822	1920	1840	166	566	500	1360	1	1	33132064	610	7.39	1.24	12	3.49	249.00	1483.00	2525	20230614	-27.09	1150	20220928	60.09	2525	-27.09	20230614	1150	60.09	20230515	2525	-27.09	20230614	1150	60.09	20220928	8.00	N	032580	500	165 억	11805058	N	N	N	N
32	20230627	100347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1837	-59	5	-3.11	1584324703	857672	46.78	1896	1896	1806	2460	1328	1896	1846.83	35.63	0	-185557	1982	1939	1902	1859	1822	1920	1840	166	566	500	1360	1	1	33132064	609	7.38	1.24	12	2.59	249.00	1483.00	2525	20230614	-27.25	1150	20220928	59.74	2525	-27.25	20230614	1150	59.74	20230515	2525	-27.25	20230614	1150	59.74	20220928	8.00	N	032580	500	165 억	11805058	N	N	N	N
33	20230627	090349	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1877	-19	5	-1.00	192505967	102231	5.58	1896	1896	1866	2460	1328	1896	1882.08	35.63	0	-65016	1982	1939	1902	1859	1822	1920	1840	166	566	500	1360	1	1	33132064	622	7.54	1.27	12	0.31	249.00	1483.00	2525	20230614	-25.66	1150	20220928	63.22	2525	-25.66	20230614	1150	63.22	20230515	2525	-25.66	20230614	1150	63.22	20220928	8.00	N	032580	500	165 억	11805058	N	N	N	N
34	20230626	160348	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1896	-29	5	-1.51	3413285615	1809642	79.98	1945	1945	1865	2500	1348	1925	1886.14	35.35	0	82454	2066	1995	1949	1878	1832	1972	1855	166	576	500	1380	1	1	33132064	628	7.61	1.28	12	5.46	249.00	1483.00	2525	20230614	-24.91	1150	20220928	64.87	2525	-24.91	20230614	1150	64.87	20230515	2525	-24.91	20230614	1150	64.87	20220928	7.91	N	032580	500	165 억	11713825	N	N	N	N
35	20230626	150351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1880	-45	5	-2.34	3103656515	1645093	72.71	1945	1945	1865	2500	1348	1925	1886.60	35.35	0	45749	2066	1995	1949	1878	1832	1972	1855	166	576	500	1380	1	1	33132064	623	7.55	1.27	12	4.97	249.00	1483.00	2525	20230614	-25.54	1150	20220928	63.48	2525	-25.54	20230614	1150	63.48	20230515	2525	-25.54	20230614	1150	63.48	20220928	7.91	N	032580	500	165 억	11713825	N	N	N	N
36	20230626	140350	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1882	-43	5	-2.23	2878449787	1525270	67.41	1945	1945	1865	2500	1348	1925	1887.16	35.35	0	11357	2066	1995	1949	1878	1832	1972	1855	166	576	500	1380	1	1	33132064	624	7.56	1.27	12	4.60	249.00	1483.00	2525	20230614	-25.47	1150	20220928	63.65	2525	-25.47	20230614	1150	63.65	20230515	2525	-25.47	20230614	1150	63.65	20220928	7.91	N	032580	500	165 억	11713825	N	N	N	N
37	20230626	130351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1885	-40	5	-2.08	2486122625	1317632	58.23	1945	1945	1865	2500	1348	1925	1886.80	35.35	0	-15598	2066	1995	1949	1878	1832	1972	1855	166	576	500	1380	1	1	33132064	625	7.57	1.27	12	3.98	249.00	1483.00	2525	20230614	-25.35	1150	20220928	63.91	2525	-25.35	20230614	1150	63.91	20230515	2525	-25.35	20230614	1150	63.91	20220928	7.91	N	032580	500	165 억	11713825	N	N	N	N
38	20230626	120347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1875	-50	5	-2.60	2144970047	1135570	50.19	1945	1945	1866	2500	1348	1925	1888.88	35.35	0	-16071	2066	1995	1949	1878	1832	1972	1855	166	576	500	1380	1	1	33132064	621	7.53	1.26	12	3.43	249.00	1483.00	2525	20230614	-25.74	1150	20220928	63.04	2525	-25.74	20230614	1150	63.04	20230515	2525	-25.74	20230614	1150	63.04	20220928	7.91	N	032580	500	165 억	11713825	N	N	N	N
39	20230626	110347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1887	-38	5	-1.97	1793012418	948758	41.93	1945	1945	1866	2500	1348	1925	1889.84	35.35	0	1602	2066	1995	1949	1878	1832	1972	1855	166	576	500	1380	1	1	33132064	625	7.58	1.27	12	2.86	249.00	1483.00	2525	20230614	-25.27	1150	20220928	64.09	2525	-25.27	20230614	1150	64.09	20230515	2525	-25.27	20230614	1150	64.09	20220928	7.91	N	032580	500	165 억	11713825	N	N	N	N
40	20230626	100348	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1896	-29	5	-1.51	991585590	522700	23.10	1945	1945	1872	2500	1348	1925	1897.02	35.35	0	49314	2066	1995	1949	1878	1832	1972	1855	166	576	500	1380	1	1	33132064	628	7.61	1.28	12	1.58	249.00	1483.00	2525	20230614	-24.91	1150	20220928	64.87	2525	-24.91	20230614	1150	64.87	20230515	2525	-24.91	20230614	1150	64.87	20220928	7.91	N	032580	500	165 억	11713825	N	N	N	N
41	20230626	090349	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1897	-28	5	-1.45	181098855	94785	4.19	1945	1945	1890	2500	1348	1925	1910.56	35.35	0	-43428	2066	1995	1949	1878	1832	1972	1855	166	576	500	1380	1	1	33132064	629	7.62	1.28	12	0.29	249.00	1483.00	2525	20230614	-24.87	1150	20220928	64.96	2525	-24.87	20230614	1150	64.96	20230515	2525	-24.87	20230614	1150	64.96	20220928	7.91	N	032580	500	165 억	11713825	N	N	N	N
42	20230623	160545	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1925	-41	5	-2.09	4401845326	2246873	137.45	1952	2020	1903	2555	1377	1966	1959.23	34.65	0	240149	2080	2022	1987	1929	1894	2005	1912	166	589	500	1410	1	1	33132064	638	7.73	1.30	12	6.78	249.00	1483.00	2525	20230614	-23.76	1150	20220928	67.39	2525	-23.76	20230614	1150	67.39	20230515	2525	-23.76	20230614	1150	67.39	20220928	7.80	N	032580	500	165 억	11479165	N	N	N	N
43	20230623	140311	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1931	-35	5	-1.78	3336442398	1692749	103.55	1952	2020	1903	2555	1377	1966	1971.02	34.65	0	81201	2080	2022	1987	1929	1894	2005	1912	166	589	500	1410	1	1	33132064	640	7.76	1.30	12	5.11	249.00	1483.00	2525	20230614	-23.52	1150	20220928	67.91	2525	-23.52	20230614	1150	67.91	20230515	2525	-23.52	20230614	1150	67.91	20220928	7.80	N	032580	500	165 억	11479165	N	N	N	N
44	20230622	160318	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1966	-44	5	-2.19	3112512830	1562912	57.94	1977	2045	1952	2610	1410	2010	1991.94	34.93	0	-70737	2126	2067	2021	1962	1916	2045	1940	166	600	500	1440	1	1	33132064	651	7.90	1.33	12	4.72	249.00	1483.00	2525	20230614	-22.14	1150	20220928	70.96	2525	-22.14	20230614	1150	70.96	20230515	2525	-22.14	20230614	1150	70.96	20220928	7.41	N	032580	500	165 억	11573250	N	N	N	N
45	20230622	150217	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1973	-37	5	-1.84	2579363725	1291588	47.88	1977	2045	1968	2610	1410	2010	1997.02	34.93	0	-106621	2126	2067	2021	1962	1916	2045	1940	166	600	500	1440	1	1	33132064	654	7.92	1.33	12	3.90	249.00	1483.00	2525	20230614	-21.86	1150	20220928	71.57	2525	-21.86	20230614	1150	71.57	20230515	2525	-21.86	20230614	1150	71.57	20220928	7.41	N	032580	500	165 억	11573250	N	N	N	N
46	20230622	140421	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1990	-20	5	-1.00	2249460264	1124466	41.69	1977	2045	1975	2610	1410	2010	2000.44	34.93	0	-92027	2126	2067	2021	1962	1916	2045	1940	166	600	500	1440	1	1	33132064	659	7.99	1.34	12	3.39	249.00	1483.00	2525	20230614	-21.19	1150	20220928	73.04	2525	-21.19	20230614	1150	73.04	20230515	2525	-21.19	20230614	1150	73.04	20220928	7.41	N	032580	500	165 억	11573250	N	N	N	N
47	20230622	130450	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1986	-24	5	-1.19	1961161950	979558	36.31	1977	2045	1975	2610	1410	2010	2002.06	34.93	0	-73941	2126	2067	2021	1962	1916	2045	1940	166	600	500	1440	1	1	33132064	658	7.98	1.34	12	2.96	249.00	1483.00	2525	20230614	-21.35	1150	20220928	72.70	2525	-21.35	20230614	1150	72.70	20230515	2525	-21.35	20230614	1150	72.70	20220928	7.41	N	032580	500	165 억	11573250	N	N	N	N
48	20230622	120325	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1988	-22	5	-1.09	1679139162	837261	31.04	1977	2045	1977	2610	1410	2010	2005.50	34.93	0	-68620	2126	2067	2021	1962	1916	2045	1940	166	600	500	1440	1	1	33132064	659	7.98	1.34	12	2.53	249.00	1483.00	2525	20230614	-21.27	1150	20220928	72.87	2525	-21.27	20230614	1150	72.87	20230515	2525	-21.27	20230614	1150	72.87	20220928	7.41	N	032580	500	165 억	11573250	N	N	N	N
49	20230622	110414	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1998	-12	5	-0.60	1294472410	644238	23.88	1977	2045	1977	2610	1410	2010	2009.30	34.93	0	-26897	2126	2067	2021	1962	1916	2045	1940	166	600	500	1440	1	1	33132064	662	8.02	1.35	12	1.94	249.00	1483.00	2525	20230614	-20.87	1150	20220928	73.74	2525	-20.87	20230614	1150	73.74	20230515	2525	-20.87	20230614	1150	73.74	20220928	7.41	N	032580	500	165 억	11573250	N	N	N	N
50	20230622	100619	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2005	-5	5	-0.25	1028610185	511296	18.95	1977	2045	1977	2610	1410	2010	2011.78	34.93	0	-23325	2126	2067	2021	1962	1916	2045	1940	166	600	500	1440	5	1	33132064	664	8.05	1.35	12	1.54	249.00	1483.00	2525	20230614	-20.59	1150	20220928	74.35	2525	-20.59	20230614	1150	74.35	20230515	2525	-20.59	20230614	1150	74.35	20220928	7.41	N	032580	500	165 억	11573250	N	N	N	N
51	20230622	090953	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2005	-5	5	-0.25	341641695	171390	6.35	1977	2015	1977	2610	1410	2010	1993.05	34.93	0	2503	2126	2067	2021	1962	1916	2045	1940	166	600	500	1440	5	1	33132064	664	8.05	1.35	12	0.52	249.00	1483.00	2525	20230614	-20.59	1150	20220928	74.35	2525	-20.59	20230614	1150	74.35	20230515	2525	-20.59	20230614	1150	74.35	20220928	7.41	N	032580	500	165 억	11573250	N	N	N	N
52	20230621	160912	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2010	-55	5	-2.66	5384722531	2668858	50.58	2040	2080	1975	2680	1450	2065	2017.64	34.18	0	254805	2288	2176	2098	1986	1908	2137	1947	166	615	500	1480	5	1	33132064	666	8.07	1.36	12	8.06	249.00	1483.00	2525	20230614	-20.40	1150	20220928	74.78	2525	-20.40	20230614	1150	74.78	20230515	2525	-20.40	20230614	1150	74.78	20220928	7.43	N	032580	500	165 억	11325000	N	N	N	N
53	20230621	150428	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1995	-70	5	-3.39	4797458050	2376738	45.04	2040	2080	1975	2680	1450	2065	2018.50	34.18	0	239531	2288	2176	2098	1986	1908	2137	1947	166	615	500	1480	1	1	33132064	661	8.01	1.35	12	7.17	249.00	1483.00	2525	20230614	-20.99	1150	20220928	73.48	2525	-20.99	20230614	1150	73.48	20230515	2525	-20.99	20230614	1150	73.48	20220928	7.43	N	032580	500	165 억	11325000	N	N	N	N
54	20230621	140130	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1990	-75	5	-3.63	3954648538	1953595	37.02	2040	2080	1975	2680	1450	2065	2024.29	34.18	0	30880	2288	2176	2098	1986	1908	2137	1947	166	615	500	1480	1	1	33132064	659	7.99	1.34	12	5.90	249.00	1483.00	2525	20230614	-21.19	1150	20220928	73.04	2525	-21.19	20230614	1150	73.04	20230515	2525	-21.19	20230614	1150	73.04	20220928	7.43	N	032580	500	165 억	11325000	N	N	N	N
55	20230621	130716	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1994	-71	5	-3.44	3292553000	1620358	30.71	2040	2080	1986	2680	1450	2065	2031.99	34.18	0	66154	2288	2176	2098	1986	1908	2137	1947	166	615	500	1480	1	1	33132064	661	8.01	1.34	12	4.89	249.00	1483.00	2525	20230614	-21.03	1150	20220928	73.39	2525	-21.03	20230614	1150	73.39	20230515	2525	-21.03	20230614	1150	73.39	20220928	7.43	N	032580	500	165 억	11325000	N	N	N	N
56	20230621	120250	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2030	-35	5	-1.69	2252991120	1100544	20.86	2040	2080	2010	2680	1450	2065	2047.16	34.18	0	72091	2288	2176	2098	1986	1908	2137	1947	166	615	500	1480	5	1	33132064	673	8.15	1.37	12	3.32	249.00	1483.00	2525	20230614	-19.60	1150	20220928	76.52	2525	-19.60	20230614	1150	76.52	20230515	2525	-19.60	20230614	1150	76.52	20220928	7.43	N	032580	500	165 억	11325000	N	N	N	N
57	20230621	110320	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2050	-15	5	-0.73	1551701390	754773	14.30	2040	2080	2015	2680	1450	2065	2055.85	34.18	0	-26012	2288	2176	2098	1986	1908	2137	1947	166	615	500	1480	5	1	33132064	679	8.23	1.38	12	2.28	249.00	1483.00	2525	20230614	-18.81	1150	20220928	78.26	2525	-18.81	20230614	1150	78.26	20230515	2525	-18.81	20230614	1150	78.26	20220928	7.43	N	032580	500	165 억	11325000	N	N	N	N
58	20230621	100635	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2060	-5	5	-0.24	1043959120	507819	9.62	2040	2080	2015	2680	1450	2065	2055.77	34.18	0	9520	2288	2176	2098	1986	1908	2137	1947	166	615	500	1480	5	1	33132064	683	8.27	1.39	12	1.53	249.00	1483.00	2525	20230614	-18.42	1150	20220928	79.13	2525	-18.42	20230614	1150	79.13	20230515	2525	-18.42	20230614	1150	79.13	20220928	7.43	N	032580	500	165 억	11325000	N	N	N	N
59	20230621	090926	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2065	0	3	0.00	272022110	133411	2.53	2040	2065	2015	2680	1450	2065	2038.95	34.18	0	18281	2288	2176	2098	1986	1908	2137	1947	166	615	500	1480	5	1	33132064	684	8.29	1.39	12	0.40	249.00	1483.00	2525	20230614	-18.22	1150	20220928	79.57	2525	-18.22	20230614	1150	79.57	20230515	2525	-18.22	20230614	1150	79.57	20220928	7.43	N	032580	500	165 억	11325000	N	N	N	N
60	20230620	160616	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2065	-80	5	-3.73	11048902810	5219897	113.42	2155	2210	2020	2785	1505	2145	2116.80	34.70	0	-163898	2265	2205	2135	2075	2005	2170	2040	166	640	500	1540	5	1	33132064	684	8.29	1.39	12	15.75	249.00	1483.00	2525	20230614	-18.22	1150	20220928	79.57	2525	-18.22	20230614	1150	79.57	20230515	2525	-18.22	20230614	1150	79.57	20220928	6.78	N	032580	500	165 억	11495433	N	N	N	N
61	20230620	151006	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2030	-115	5	-5.36	10456401070	4930499	107.13	2155	2210	2025	2785	1505	2145	2120.76	34.70	0	-226068	2265	2205	2135	2075	2005	2170	2040	166	640	500	1540	5	1	33132064	673	8.15	1.37	12	14.88	249.00	1483.00	2525	20230614	-19.60	1150	20220928	76.52	2525	-19.60	20230614	1150	76.52	20230515	2525	-19.60	20230614	1150	76.52	20220928	6.78	N	032580	500	165 억	11495433	N	N	N	N
62	20230620	140904	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2045	-100	5	-4.66	9766162655	4591060	99.76	2155	2210	2025	2785	1505	2145	2127.21	34.70	0	-272812	2265	2205	2135	2075	2005	2170	2040	166	640	500	1540	5	1	33132064	678	8.21	1.38	12	13.86	249.00	1483.00	2525	20230614	-19.01	1150	20220928	77.83	2525	-19.01	20230614	1150	77.83	20230515	2525	-19.01	20230614	1150	77.83	20220928	6.78	N	032580	500	165 억	11495433	N	N	N	N
63	20230620	130801	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2045	-100	5	-4.66	9177347430	4302650	93.49	2155	2210	2025	2785	1505	2145	2132.95	34.70	0	-326904	2265	2205	2135	2075	2005	2170	2040	166	640	500	1540	5	1	33132064	678	8.21	1.38	12	12.99	249.00	1483.00	2525	20230614	-19.01	1150	20220928	77.83	2525	-19.01	20230614	1150	77.83	20230515	2525	-19.01	20230614	1150	77.83	20220928	6.78	N	032580	500	165 억	11495433	N	N	N	N
64	20230620	120611	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2085	-60	5	-2.80	7859100985	3661262	79.55	2155	2210	2075	2785	1505	2145	2146.56	34.70	0	-326061	2265	2205	2135	2075	2005	2170	2040	166	640	500	1540	5	1	33132064	691	8.37	1.41	12	11.05	249.00	1483.00	2525	20230614	-17.43	1150	20220928	81.30	2525	-17.43	20230614	1150	81.30	20230515	2525	-17.43	20230614	1150	81.30	20220928	6.78	N	032580	500	165 억	11495433	N	N	N	N
65	20230620	110847	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2090	-55	5	-2.56	7452029310	3466510	75.32	2155	2210	2075	2785	1505	2145	2149.72	34.70	0	-271565	2265	2205	2135	2075	2005	2170	2040	166	640	500	1540	5	1	33132064	692	8.39	1.41	12	10.46	249.00	1483.00	2525	20230614	-17.23	1150	20220928	81.74	2525	-17.23	20230614	1150	81.74	20230515	2525	-17.23	20230614	1150	81.74	20220928	6.78	N	032580	500	165 억	11495433	N	N	N	N
66	20230620	100351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2180	35	2	1.63	3399745895	1582367	34.38	2155	2190	2100	2785	1505	2145	2148.52	34.70	0	-57274	2265	2205	2135	2075	2005	2170	2040	166	640	500	1540	5	1	33132064	722	8.76	1.47	12	4.78	249.00	1483.00	2525	20230614	-13.66	1150	20220928	89.57	2525	-13.66	20230614	1150	89.57	20230515	2525	-13.66	20230614	1150	89.57	20220928	6.78	N	032580	500	165 억	11495433	N	N	N	N
67	20230620	090931	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2130	-15	5	-0.70	577450620	269531	5.86	2155	2160	2120	2785	1505	2145	2142.42	34.70	0	-72813	2265	2205	2135	2075	2005	2170	2040	166	640	500	1540	5	1	33132064	706	8.55	1.44	12	0.81	249.00	1483.00	2525	20230614	-15.64	1150	20220928	85.22	2525	-15.64	20230614	1150	85.22	20230515	2525	-15.64	20230614	1150	85.22	20220928	6.78	N	032580	500	165 억	11495433	N	N	N	N
68	20230619	160915	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2145	-80	5	-3.60	9592604750	4529149	33.37	2195	2195	2065	2890	1560	2225	2117.64	33.51	0	382103	2368	2296	2223	2151	2078	2332	2187	166	665	500	1600	5	1	33132064	711	8.61	1.45	12	13.67	249.00	1483.00	2525	20230614	-15.05	1150	20220928	86.52	2525	-15.05	20230614	1150	86.52	20230515	2525	-15.05	20230614	1150	86.52	20220928	5.57	N	032580	500	165 억	11100971	N	N	N	N
69	20230619	150744	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2135	-90	5	-4.04	8977451810	4241810	31.25	2195	2195	2065	2890	1560	2225	2116.42	33.51	0	273135	2368	2296	2223	2151	2078	2332	2187	166	665	500	1600	5	1	33132064	707	8.57	1.44	12	12.80	249.00	1483.00	2525	20230614	-15.45	1150	20220928	85.65	2525	-15.45	20230614	1150	85.65	20230515	2525	-15.45	20230614	1150	85.65	20220928	5.57	N	032580	500	165 억	11100971	N	N	N	N
70	20230619	140443	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2110	-115	5	-5.17	7242082335	3428223	25.26	2195	2195	2065	2890	1560	2225	2112.49	33.51	0	184985	2368	2296	2223	2151	2078	2332	2187	166	665	500	1600	5	1	33132064	699	8.47	1.42	12	10.35	249.00	1483.00	2525	20230614	-16.44	1150	20220928	83.48	2525	-16.44	20230614	1150	83.48	20230515	2525	-16.44	20230614	1150	83.48	20220928	5.57	N	032580	500	165 억	11100971	N	N	N	N
71	20230619	130246	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2100	-125	5	-5.62	6637868360	3140354	23.13	2195	2195	2065	2890	1560	2225	2113.73	33.51	0	210659	2368	2296	2223	2151	2078	2332	2187	166	665	500	1600	5	1	33132064	696	8.43	1.42	12	9.48	249.00	1483.00	2525	20230614	-16.83	1150	20220928	82.61	2525	-16.83	20230614	1150	82.61	20230515	2525	-16.83	20230614	1150	82.61	20220928	5.57	N	032580	500	165 억	11100971	N	N	N	N
72	20230619	120101	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2095	-130	5	-5.84	6137706615	2901396	21.37	2195	2195	2065	2890	1560	2225	2115.43	33.51	0	162181	2368	2296	2223	2151	2078	2332	2187	166	665	500	1600	5	1	33132064	694	8.41	1.41	12	8.76	249.00	1483.00	2525	20230614	-17.03	1150	20220928	82.17	2525	-17.03	20230614	1150	82.17	20230515	2525	-17.03	20230614	1150	82.17	20220928	5.57	N	032580	500	165 억	11100971	N	N	N	N
73	20230619	110522	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2105	-120	5	-5.39	5618685675	2654871	19.56	2195	2195	2065	2890	1560	2225	2116.37	33.51	0	187778	2368	2296	2223	2151	2078	2332	2187	166	665	500	1600	5	1	33132064	697	8.45	1.42	12	8.01	249.00	1483.00	2525	20230614	-16.63	1150	20220928	83.04	2525	-16.63	20230614	1150	83.04	20230515	2525	-16.63	20230614	1150	83.04	20220928	5.57	N	032580	500	165 억	11100971	N	N	N	N
74	20230619	100145	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2105	-120	5	-5.39	4536496510	2141307	15.77	2195	2195	2065	2890	1560	2225	2118.56	33.51	0	82155	2368	2296	2223	2151	2078	2332	2187	166	665	500	1600	5	1	33132064	697	8.45	1.42	12	6.46	249.00	1483.00	2525	20230614	-16.63	1150	20220928	83.04	2525	-16.63	20230614	1150	83.04	20230515	2525	-16.63	20230614	1150	83.04	20220928	5.57	N	032580	500	165 억	11100971	N	N	N	N
75	20230619	090858	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2125	-100	5	-4.49	1537713415	715325	5.27	2195	2195	2120	2890	1560	2225	2149.67	33.51	0	26498	2368	2296	2223	2151	2078	2332	2187	166	665	500	1600	5	1	33132064	704	8.53	1.43	12	2.16	249.00	1483.00	2525	20230614	-15.84	1150	20220928	84.78	2525	-15.84	20230614	1150	84.78	20230515	2525	-15.84	20230614	1150	84.78	20220928	5.57	N	032580	500	165 억	11100971	N	N	N	N
76	20230616	160655	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2225	55	2	2.53	29963102410	13435748	89.52	2190	2295	2150	2820	1520	2170	2230.20	33.54	0	-21908	2560	2365	2235	2040	1910	2300	1975	166	650	500	1560	5	1	33132064	737	8.94	1.50	12	40.55	249.00	1483.00	2525	20230614	-11.88	1150	20220928	93.48	2525	-11.88	20230614	1150	93.48	20230515	2525	-11.88	20230614	1150	93.48	20220928	3.60	N	032580	500	165 억	11113405	N	N	N	N
77	20230616	150548	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2210	40	2	1.84	28413945390	12732438	84.83	2190	2295	2150	2820	1520	2170	2231.72	33.54	0	-178710	2560	2365	2235	2040	1910	2300	1975	166	650	500	1560	5	1	33132064	732	8.88	1.49	12	38.43	249.00	1483.00	2525	20230614	-12.48	1150	20220928	92.17	2525	-12.48	20230614	1150	92.17	20230515	2525	-12.48	20230614	1150	92.17	20220928	3.60	N	032580	500	165 억	11113405	N	N	N	N
78	20230616	140430	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2220	50	2	2.30	26677113545	11947555	79.60	2190	2295	2150	2820	1520	2170	2232.96	33.54	0	-187452	2560	2365	2235	2040	1910	2300	1975	166	650	500	1560	5	1	33132064	736	8.92	1.50	12	36.06	249.00	1483.00	2525	20230614	-12.08	1150	20220928	93.04	2525	-12.08	20230614	1150	93.04	20230515	2525	-12.08	20230614	1150	93.04	20220928	3.60	N	032580	500	165 억	11113405	N	N	N	N
79	20230616	130655	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2200	30	2	1.38	18731587465	8428719	56.16	2190	2275	2150	2820	1520	2170	2222.48	33.54	0	-226292	2560	2365	2235	2040	1910	2300	1975	166	650	500	1560	5	1	33132064	729	8.84	1.48	12	25.44	249.00	1483.00	2525	20230614	-12.87	1150	20220928	91.30	2525	-12.87	20230614	1150	91.30	20230515	2525	-12.87	20230614	1150	91.30	20220928	3.60	N	032580	500	165 억	11113405	N	N	N	N
80	20230616	120658	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2230	60	2	2.76	17082663945	7685846	51.21	2190	2275	2150	2820	1520	2170	2222.75	33.54	0	-227289	2560	2365	2235	2040	1910	2300	1975	166	650	500	1560	5	1	33132064	739	8.96	1.50	12	23.20	249.00	1483.00	2525	20230614	-11.68	1150	20220928	93.91	2525	-11.68	20230614	1150	93.91	20230515	2525	-11.68	20230614	1150	93.91	20220928	3.60	N	032580	500	165 억	11113405	N	N	N	N
81	20230616	110517	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2205	35	2	1.61	13550087690	6109640	40.71	2190	2275	2150	2820	1520	2170	2217.98	33.54	0	-296561	2560	2365	2235	2040	1910	2300	1975	166	650	500	1560	5	1	33132064	731	8.86	1.49	12	18.44	249.00	1483.00	2525	20230614	-12.67	1150	20220928	91.74	2525	-12.67	20230614	1150	91.74	20230515	2525	-12.67	20230614	1150	91.74	20220928	3.60	N	032580	500	165 억	11113405	N	N	N	N
82	20230616	100500	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2225	55	2	2.53	6846020295	3107530	20.70	2190	2245	2150	2820	1520	2170	2203.26	33.54	0	-287010	2560	2365	2235	2040	1910	2300	1975	166	650	500	1560	5	1	33132064	737	8.94	1.50	12	9.38	249.00	1483.00	2525	20230614	-11.88	1150	20220928	93.48	2525	-11.88	20230614	1150	93.48	20230515	2525	-11.88	20230614	1150	93.48	20220928	3.60	N	032580	500	165 억	11113405	N	N	N	N
83	20230616	090227	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2175	5	2	0.23	571562245	261675	1.74	2190	2200	2170	2820	1520	2170	2185.43	33.54	0	-63649	2560	2365	2235	2040	1910	2300	1975	166	650	500	1560	5	1	33132064	721	8.73	1.47	12	0.79	249.00	1483.00	2525	20230614	-13.86	1150	20220928	89.13	2525	-13.86	20230614	1150	89.13	20230515	2525	-13.86	20230614	1150	89.13	20220928	3.60	N	032580	500	165 억	11113405	N	N	N	N
84	20230615	150526	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2170	-150	5	-6.47	32007319010	14297152	17.31	2210	2430	2105	3015	1625	2320	2238.71	35.61	0	-691023	2843	2581	2263	2001	1683	2712	2132	166	695	500	1670	5	1	33132064	719	8.71	1.46	12	43.15	249.00	1483.00	2525	20230614	-14.06	1150	20220928	88.70	2525	-14.06	20230614	1150	88.70	20230515	2525	-14.06	20230614	1150	88.70	20220928	1.93	N	032580	500	165 억	11797898	N	N	N	N
85	20230615	140551	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2135	-185	5	-7.97	29737541140	13245340	16.03	2210	2430	2105	3015	1625	2320	2245.12	35.61	0	-660294	2843	2581	2263	2001	1683	2712	2132	166	695	500	1670	5	1	33132064	707	8.57	1.44	12	39.98	249.00	1483.00	2525	20230614	-15.45	1150	20220928	85.65	2525	-15.45	20230614	1150	85.65	20230515	2525	-15.45	20230614	1150	85.65	20220928	1.93	N	032580	500	165 억	11797898	N	N	N	N
86	20230615	131047	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2125	-195	5	-8.41	28514587980	12668131	15.33	2210	2430	2105	3015	1625	2320	2250.88	35.61	0	-643496	2843	2581	2263	2001	1683	2712	2132	166	695	500	1670	5	1	33132064	704	8.53	1.43	12	38.24	249.00	1483.00	2525	20230614	-15.84	1150	20220928	84.78	2525	-15.84	20230614	1150	84.78	20230515	2525	-15.84	20230614	1150	84.78	20220928	1.93	N	032580	500	165 억	11797898	N	N	N	N
87	20230615	120513	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2135	-185	5	-7.97	27139728980	12023346	14.55	2210	2430	2105	3015	1625	2320	2257.24	35.61	0	-576841	2843	2581	2263	2001	1683	2712	2132	166	695	500	1670	5	1	33132064	707	8.57	1.44	12	36.29	249.00	1483.00	2525	20230614	-15.45	1150	20220928	85.65	2525	-15.45	20230614	1150	85.65	20230515	2525	-15.45	20230614	1150	85.65	20220928	1.93	N	032580	500	165 억	11797898	N	N	N	N
88	20230615	110333	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2155	-165	5	-7.11	22955366425	10065930	12.18	2210	2430	2150	3015	1625	2320	2280.49	35.61	0	-521152	2843	2581	2263	2001	1683	2712	2132	166	695	500	1670	5	1	33132064	714	8.65	1.45	12	30.38	249.00	1483.00	2525	20230614	-14.65	1150	20220928	87.39	2525	-14.65	20230614	1150	87.39	20230515	2525	-14.65	20230614	1150	87.39	20220928	1.93	N	032580	500	165 억	11797898	N	N	N	N
89	20230611	184902	60.00	KOSDAQ	반도체	N	N	N	N	60	N	2015	65	2	3.33	109482952414	52878483	345.05	1973	2210	1913	2535	1365	1950	2068.95	35.44	10107	49512	2158	2054	1966	1862	1774	2010	1818	166	585	500	1400	5	1	33132064	668	8.09	1.36	12	159.60	249.00	1483.00	2330	20230531	-13.52	1150	20220928	75.22	2330	-13.52	20230531	1150	75.22	20230515	2330	-13.52	20230531	1150	75.22	20220928	1.19	N	032580	500	165 억	11741508	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History