KissMeData/122990/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7410	-60	5	-0.80	261990140	35555	68.19	7470	7480	7290	9710	5230	7470	7368.58	3.60	0	-8160	7650	7560	7400	7310	7150	7605	7355	141	2240	500	5220	10	1	28186941	2089	-14.14	0.60	12	0.13	-524.00	12387.00	9060	20220729	-18.21	6140	20221031	20.68	7750	-4.39	20230222	6230	18.94	20230103	9060	-18.21	20220729	6140	20.68	20221031	1.08	N	122990	500	140 억	1015392	N	N	232	N	N
3	20230630	150739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	-90	5	-1.20	234285490	31809	61.01	7470	7480	7290	9710	5230	7470	7365.38	3.60	0	-5677	7650	7560	7400	7310	7150	7605	7355	141	2240	500	5220	10	1	28186941	2080	-14.08	0.60	12	0.11	-524.00	12387.00	9060	20220729	-18.54	6140	20221031	20.20	7750	-4.77	20230222	6230	18.46	20230103	9060	-18.54	20220729	6140	20.20	20221031	1.08	N	122990	500	140 억	1015392	N	N	0	N	N
4	20230630	140738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7350	-120	5	-1.61	164963870	22344	42.85	7470	7480	7320	9710	5230	7470	7382.91	3.60	0	-2810	7650	7560	7400	7310	7150	7605	7355	141	2240	500	5220	10	1	28186941	2072	-14.03	0.59	12	0.08	-524.00	12387.00	9060	20220729	-18.87	6140	20221031	19.71	7750	-5.16	20230222	6230	17.98	20230103	9060	-18.87	20220729	6140	19.71	20221031	1.08	N	122990	500	140 억	1015392	N	N	0	N	N
5	20230630	130738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	-100	5	-1.34	143364060	19402	37.21	7470	7480	7340	9710	5230	7470	7389.13	3.60	0	-2804	7650	7560	7400	7310	7150	7605	7355	141	2240	500	5220	10	1	28186941	2077	-14.06	0.59	12	0.07	-524.00	12387.00	9060	20220729	-18.65	6140	20221031	20.03	7750	-4.90	20230222	6230	18.30	20230103	9060	-18.65	20220729	6140	20.03	20221031	1.08	N	122990	500	140 억	1015392	N	N	0	N	N
6	20230630	120735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	-90	5	-1.20	106467910	14386	27.59	7470	7480	7360	9710	5230	7470	7400.80	3.60	0	-2861	7650	7560	7400	7310	7150	7605	7355	141	2240	500	5220	10	1	28186941	2080	-14.08	0.60	12	0.05	-524.00	12387.00	9060	20220729	-18.54	6140	20221031	20.20	7750	-4.77	20230222	6230	18.46	20230103	9060	-18.54	20220729	6140	20.20	20221031	1.08	N	122990	500	140 억	1015392	N	N	0	N	N
7	20230630	110739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7410	-60	5	-0.80	76799420	10372	19.89	7470	7480	7360	9710	5230	7470	7404.49	3.60	0	-2210	7650	7560	7400	7310	7150	7605	7355	141	2240	500	5220	10	1	28186941	2089	-14.14	0.60	12	0.04	-524.00	12387.00	9060	20220729	-18.21	6140	20221031	20.68	7750	-4.39	20230222	6230	18.94	20230103	9060	-18.21	20220729	6140	20.68	20221031	1.08	N	122990	500	140 억	1015392	N	N	0	N	N
8	20230630	100738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	-20	5	-0.27	42192020	5694	10.92	7470	7480	7360	9710	5230	7470	7409.90	3.60	0	-2230	7650	7560	7400	7310	7150	7605	7355	141	2240	500	5220	10	1	28186941	2100	-14.22	0.60	12	0.02	-524.00	12387.00	9060	20220729	-17.77	6140	20221031	21.34	7750	-3.87	20230222	6230	19.58	20230103	9060	-17.77	20220729	6140	21.34	20221031	1.08	N	122990	500	140 억	1015392	N	N	0	N	N
9	20230630	090739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7460	-10	5	-0.13	5404470	724	1.39	7470	7480	7440	9710	5230	7470	7464.73	3.60	0	-689	7650	7560	7400	7310	7150	7605	7355	141	2240	500	5220	10	1	28186941	2103	-14.24	0.60	12	0.00	-524.00	12387.00	9060	20220729	-17.66	6140	20221031	21.50	7750	-3.74	20230222	6230	19.74	20230103	9060	-17.66	20220729	6140	21.50	20221031	1.08	N	122990	500	140 억	1015392	N	N	0	N	N
10	20230629	160737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7470	20	2	0.27	379277980	51378	131.51	7450	7490	7240	9680	5220	7450	7381.68	3.58	0	7073	7630	7540	7470	7380	7310	7505	7345	141	2230	500	5210	10	1	28186941	2106	-14.26	0.60	12	0.18	-524.00	12387.00	9060	20220729	-17.55	6140	20221031	21.66	7750	-3.61	20230222	6230	19.90	20230103	9060	-17.55	20220729	6140	21.66	20221031	1.08	N	122990	500	140 억	1009407	N	N	1	N	N
11	20230629	150735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7430	-20	5	-0.27	354818220	48091	123.09	7450	7490	7240	9680	5220	7450	7378.06	3.58	0	6763	7630	7540	7470	7380	7310	7505	7345	141	2230	500	5210	10	1	28186941	2094	-14.18	0.60	12	0.17	-524.00	12387.00	9060	20220729	-17.99	6140	20221031	21.01	7750	-4.13	20230222	6230	19.26	20230103	9060	-17.99	20220729	6140	21.01	20221031	1.08	N	122990	500	140 억	1009407	N	N	1	N	N
12	20230629	140732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7410	-40	5	-0.54	287567650	39045	99.94	7450	7490	7240	9680	5220	7450	7365.03	3.58	0	7343	7630	7540	7470	7380	7310	7505	7345	141	2230	500	5210	10	1	28186941	2089	-14.14	0.60	12	0.14	-524.00	12387.00	9060	20220729	-18.21	6140	20221031	20.68	7750	-4.39	20230222	6230	18.94	20230103	9060	-18.21	20220729	6140	20.68	20221031	1.08	N	122990	500	140 억	1009407	N	N	1	N	N
13	20230629	130733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	-60	5	-0.81	259968160	35317	90.40	7450	7490	7240	9680	5220	7450	7360.99	3.58	0	6131	7630	7540	7470	7380	7310	7505	7345	141	2230	500	5210	10	1	28186941	2083	-14.10	0.60	12	0.13	-524.00	12387.00	9060	20220729	-18.43	6140	20221031	20.36	7750	-4.65	20230222	6230	18.62	20230103	9060	-18.43	20220729	6140	20.36	20221031	1.08	N	122990	500	140 억	1009407	N	N	1	N	N
14	20230629	120736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	-70	5	-0.94	238758350	32452	83.06	7450	7490	7240	9680	5220	7450	7357.28	3.58	0	4801	7630	7540	7470	7380	7310	7505	7345	141	2230	500	5210	10	1	28186941	2080	-14.08	0.60	12	0.12	-524.00	12387.00	9060	20220729	-18.54	6140	20221031	20.20	7750	-4.77	20230222	6230	18.46	20230103	9060	-18.54	20220729	6140	20.20	20221031	1.08	N	122990	500	140 억	1009407	N	N	1	N	N
15	20230629	110737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	-60	5	-0.81	213127820	28988	74.20	7450	7490	7240	9680	5220	7450	7352.28	3.58	0	4452	7630	7540	7470	7380	7310	7505	7345	141	2230	500	5210	10	1	28186941	2083	-14.10	0.60	12	0.10	-524.00	12387.00	9060	20220729	-18.43	6140	20221031	20.36	7750	-4.65	20230222	6230	18.62	20230103	9060	-18.43	20220729	6140	20.36	20221031	1.08	N	122990	500	140 억	1009407	N	N	1	N	N
16	20230629	100737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	0	3	0.00	163884410	22369	57.26	7450	7450	7240	9680	5220	7450	7326.41	3.58	0	4963	7630	7540	7470	7380	7310	7505	7345	141	2230	500	5210	10	1	28186941	2100	-14.22	0.60	12	0.08	-524.00	12387.00	9060	20220729	-17.77	6140	20221031	21.34	7750	-3.87	20230222	6230	19.58	20230103	9060	-17.77	20220729	6140	21.34	20221031	1.08	N	122990	500	140 억	1009407	N	N	1	N	N
17	20230629	090707	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	-70	5	-0.94	10235760	1384	3.54	7450	7450	7380	9680	5220	7450	7395.78	3.58	0	-206	7630	7540	7470	7380	7310	7505	7345	141	2230	500	5210	10	1	28186941	2080	-14.08	0.60	12	0.00	-524.00	12387.00	9060	20220729	-18.54	6140	20221031	20.20	7750	-4.77	20230222	6230	18.46	20230103	9060	-18.54	20220729	6140	20.20	20221031	1.08	N	122990	500	140 억	1009407	N	N	1	N	N
18	20230628	160725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	20	2	0.27	291602490	39035	31.76	7490	7560	7400	9650	5210	7430	7470.48	3.57	0	3440	7743	7586	7413	7256	7083	7665	7335	141	2220	500	5200	10	1	28186941	2100	-14.22	0.60	12	0.14	-524.00	12387.00	9060	20220729	-17.77	6140	20221031	21.34	7750	-3.87	20230222	6230	19.58	20230103	9060	-17.77	20220729	6140	21.34	20221031	1.07	N	122990	500	140 억	1005916	N	N	1	N	N
19	20230628	150731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	20	2	0.27	282418070	37802	30.76	7490	7560	7400	9650	5210	7430	7470.98	3.57	0	3242	7743	7586	7413	7256	7083	7665	7335	141	2220	500	5200	10	1	28186941	2100	-14.22	0.60	12	0.13	-524.00	12387.00	9060	20220729	-17.77	6140	20221031	21.34	7750	-3.87	20230222	6230	19.58	20230103	9060	-17.77	20220729	6140	21.34	20221031	1.07	N	122990	500	140 억	1005916	N	N	117	N	N
20	20230628	140729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7440	10	2	0.13	236320560	31595	25.71	7490	7560	7410	9650	5210	7430	7479.68	3.57	0	2929	7743	7586	7413	7256	7083	7665	7335	141	2220	500	5200	10	1	28186941	2097	-14.20	0.60	12	0.11	-524.00	12387.00	9060	20220729	-17.88	6140	20221031	21.17	7750	-4.00	20230222	6230	19.42	20230103	9060	-17.88	20220729	6140	21.17	20221031	1.07	N	122990	500	140 억	1005916	N	N	117	N	N
21	20230628	130730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	20	2	0.27	199151910	26594	21.64	7490	7560	7430	9650	5210	7430	7488.60	3.57	0	2215	7743	7586	7413	7256	7083	7665	7335	141	2220	500	5200	10	1	28186941	2100	-14.22	0.60	12	0.09	-524.00	12387.00	9060	20220729	-17.77	6140	20221031	21.34	7750	-3.87	20230222	6230	19.58	20230103	9060	-17.77	20220729	6140	21.34	20221031	1.07	N	122990	500	140 억	1005916	N	N	117	N	N
22	20230628	120733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	20	2	0.27	176386950	23536	19.15	7490	7560	7430	9650	5210	7430	7494.35	3.57	0	1901	7743	7586	7413	7256	7083	7665	7335	141	2220	500	5200	10	1	28186941	2100	-14.22	0.60	12	0.08	-524.00	12387.00	9060	20220729	-17.77	6140	20221031	21.34	7750	-3.87	20230222	6230	19.58	20230103	9060	-17.77	20220729	6140	21.34	20221031	1.07	N	122990	500	140 억	1005916	N	N	117	N	N
23	20230628	110734	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	20	2	0.27	162268680	21642	17.61	7490	7560	7430	9650	5210	7430	7497.86	3.57	0	1633	7743	7586	7413	7256	7083	7665	7335	141	2220	500	5200	10	1	28186941	2100	-14.22	0.60	12	0.08	-524.00	12387.00	9060	20220729	-17.77	6140	20221031	21.34	7750	-3.87	20230222	6230	19.58	20230103	9060	-17.77	20220729	6140	21.34	20221031	1.07	N	122990	500	140 억	1005916	N	N	117	N	N
24	20230628	100735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7530	100	2	1.35	110468640	14716	11.97	7490	7560	7450	9650	5210	7430	7506.70	3.57	0	2243	7743	7586	7413	7256	7083	7665	7335	141	2220	500	5200	10	1	28186941	2122	-14.37	0.61	12	0.05	-524.00	12387.00	9060	20220729	-16.89	6140	20221031	22.64	7750	-2.84	20230222	6230	20.87	20230103	9060	-16.89	20220729	6140	22.64	20221031	1.07	N	122990	500	140 억	1005916	N	N	117	N	N
25	20230628	090732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7460	30	2	0.40	13913900	1860	1.51	7490	7490	7460	9650	5210	7430	7480.59	3.57	0	-101	7743	7586	7413	7256	7083	7665	7335	141	2220	500	5200	10	1	28186941	2103	-14.24	0.60	12	0.01	-524.00	12387.00	9060	20220729	-17.66	6140	20221031	21.50	7750	-3.74	20230222	6230	19.74	20230103	9060	-17.66	20220729	6140	21.50	20221031	1.07	N	122990	500	140 억	1005916	N	N	117	N	N
26	20230627	160730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7430	120	2	1.64	913629360	122281	463.59	7240	7570	7240	9500	5120	7310	7471.58	3.49	0	21144	7443	7376	7263	7196	7083	7410	7230	141	2190	500	5110	10	1	28186941	2094	-14.18	0.60	12	0.43	-524.00	12387.00	9060	20220729	-17.99	6140	20221031	21.01	7750	-4.13	20230222	6230	19.26	20230103	9060	-17.99	20220729	6140	21.01	20221031	1.08	N	122990	500	140 억	984823	N	N	117	N	N
27	20230627	150735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	140	2	1.92	872276960	116722	442.51	7240	7570	7240	9500	5120	7310	7473.12	3.49	0	20844	7443	7376	7263	7196	7083	7410	7230	141	2190	500	5110	10	1	28186941	2100	-14.22	0.60	12	0.41	-524.00	12387.00	9060	20220729	-17.77	6140	20221031	21.34	7750	-3.87	20230222	6230	19.58	20230103	9060	-17.77	20220729	6140	21.34	20221031	1.08	N	122990	500	140 억	984823	N	N	0	N	N
28	20230627	140744	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7470	160	2	2.19	828791270	110898	420.43	7240	7570	7240	9500	5120	7310	7473.46	3.49	0	19050	7443	7376	7263	7196	7083	7410	7230	141	2190	500	5110	10	1	28186941	2106	-14.26	0.60	12	0.39	-524.00	12387.00	9060	20220729	-17.55	6140	20221031	21.66	7750	-3.61	20230222	6230	19.90	20230103	9060	-17.55	20220729	6140	21.66	20221031	1.08	N	122990	500	140 억	984823	N	N	0	N	N
29	20230627	130741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7480	170	2	2.33	696407980	93149	353.14	7240	7570	7240	9500	5120	7310	7476.28	3.49	0	16551	7443	7376	7263	7196	7083	7410	7230	141	2190	500	5110	10	1	28186941	2108	-14.27	0.60	12	0.33	-524.00	12387.00	9060	20220729	-17.44	6140	20221031	21.82	7750	-3.48	20230222	6230	20.06	20230103	9060	-17.44	20220729	6140	21.82	20221031	1.08	N	122990	500	140 억	984823	N	N	0	N	N
30	20230627	120743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7510	200	2	2.74	649691550	86917	329.52	7240	7570	7240	9500	5120	7310	7474.85	3.49	0	15816	7443	7376	7263	7196	7083	7410	7230	141	2190	500	5110	10	1	28186941	2117	-14.33	0.61	12	0.31	-524.00	12387.00	9060	20220729	-17.11	6140	20221031	22.31	7750	-3.10	20230222	6230	20.55	20230103	9060	-17.11	20220729	6140	22.31	20221031	1.08	N	122990	500	140 억	984823	N	N	0	N	N
31	20230627	110749	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7460	150	2	2.05	572925550	76680	290.71	7240	7570	7240	9500	5120	7310	7471.64	3.49	0	15046	7443	7376	7263	7196	7083	7410	7230	141	2190	500	5110	10	1	28186941	2103	-14.24	0.60	12	0.27	-524.00	12387.00	9060	20220729	-17.66	6140	20221031	21.50	7750	-3.74	20230222	6230	19.74	20230103	9060	-17.66	20220729	6140	21.50	20221031	1.08	N	122990	500	140 억	984823	N	N	0	N	N
32	20230627	100726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7560	250	2	3.42	455509740	61058	231.48	7240	7570	7240	9500	5120	7310	7460.28	3.49	0	13782	7443	7376	7263	7196	7083	7410	7230	141	2190	500	5110	10	1	28186941	2131	-14.43	0.61	12	0.22	-524.00	12387.00	9060	20220729	-16.56	6140	20221031	23.13	7750	-2.45	20230222	6230	21.35	20230103	9060	-16.56	20220729	6140	23.13	20221031	1.08	N	122990	500	140 억	984823	N	N	0	N	N
33	20230627	090731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7310	0	3	0.00	51595060	7118	26.99	7240	7350	7240	9500	5120	7310	7248.53	3.49	0	1012	7443	7376	7263	7196	7083	7410	7230	141	2190	500	5110	10	1	28186941	2060	-13.95	0.59	12	0.03	-524.00	12387.00	9060	20220729	-19.32	6140	20221031	19.06	7750	-5.68	20230222	6230	17.34	20230103	9060	-19.32	20220729	6140	19.06	20221031	1.08	N	122990	500	140 억	984823	N	N	0	N	N
34	20230626	160729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7310	80	2	1.11	191159920	26270	99.74	7230	7330	7150	9390	5070	7230	7276.06	3.46	0	9520	7323	7276	7223	7176	7123	7300	7200	141	2160	500	5060	10	1	28186941	2060	-13.95	0.59	12	0.09	-524.00	12387.00	9060	20220729	-19.32	6140	20221031	19.06	7750	-5.68	20230222	6230	17.34	20230103	9060	-19.32	20220729	6140	19.06	20221031	1.09	N	122990	500	140 억	975304	N	N	0	N	N
35	20230626	150735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7290	60	2	0.83	176449670	24258	92.10	7230	7330	7150	9390	5070	7230	7273.88	3.46	0	8796	7323	7276	7223	7176	7123	7300	7200	141	2160	500	5060	10	1	28186941	2055	-13.91	0.59	12	0.09	-524.00	12387.00	9060	20220729	-19.54	6140	20221031	18.73	7750	-5.94	20230222	6230	17.01	20230103	9060	-19.54	20220729	6140	18.73	20221031	1.09	N	122990	500	140 억	975304	N	N	0	N	N
36	20230626	140733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7300	70	2	0.97	159983610	22001	83.53	7230	7330	7150	9390	5070	7230	7271.65	3.46	0	7416	7323	7276	7223	7176	7123	7300	7200	141	2160	500	5060	10	1	28186941	2058	-13.93	0.59	12	0.08	-524.00	12387.00	9060	20220729	-19.43	6140	20221031	18.89	7750	-5.81	20230222	6230	17.17	20230103	9060	-19.43	20220729	6140	18.89	20221031	1.09	N	122990	500	140 억	975304	N	N	0	N	N
37	20230626	130730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7320	90	2	1.24	119844260	16493	62.62	7230	7330	7150	9390	5070	7230	7266.37	3.46	0	4746	7323	7276	7223	7176	7123	7300	7200	141	2160	500	5060	10	1	28186941	2063	-13.97	0.59	12	0.06	-524.00	12387.00	9060	20220729	-19.21	6140	20221031	19.22	7750	-5.55	20230222	6230	17.50	20230103	9060	-19.21	20220729	6140	19.22	20221031	1.09	N	122990	500	140 억	975304	N	N	0	N	N
38	20230626	120729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7320	90	2	1.24	102265760	14089	53.49	7230	7330	7150	9390	5070	7230	7258.55	3.46	0	4056	7323	7276	7223	7176	7123	7300	7200	141	2160	500	5060	10	1	28186941	2063	-13.97	0.59	12	0.05	-524.00	12387.00	9060	20220729	-19.21	6140	20221031	19.22	7750	-5.55	20230222	6230	17.50	20230103	9060	-19.21	20220729	6140	19.22	20221031	1.09	N	122990	500	140 억	975304	N	N	0	N	N
39	20230626	110729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7280	50	2	0.69	55978290	7746	29.41	7230	7290	7150	9390	5070	7230	7226.74	3.46	0	1841	7323	7276	7223	7176	7123	7300	7200	141	2160	500	5060	10	1	28186941	2052	-13.89	0.59	12	0.03	-524.00	12387.00	9060	20220729	-19.65	6140	20221031	18.57	7750	-6.06	20230222	6230	16.85	20230103	9060	-19.65	20220729	6140	18.57	20221031	1.09	N	122990	500	140 억	975304	N	N	0	N	N
40	20230626	100729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7250	20	2	0.28	38711300	5370	20.39	7230	7280	7150	9390	5070	7230	7208.81	3.46	0	2223	7323	7276	7223	7176	7123	7300	7200	141	2160	500	5060	10	1	28186941	2044	-13.84	0.59	12	0.02	-524.00	12387.00	9060	20220729	-19.98	6140	20221031	18.08	7750	-6.45	20230222	6230	16.37	20230103	9060	-19.98	20220729	6140	18.08	20221031	1.09	N	122990	500	140 억	975304	N	N	0	N	N
41	20230626	090731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7170	-60	5	-0.83	4752520	660	2.51	7230	7230	7170	9390	5070	7230	7200.79	3.46	0	-303	7323	7276	7223	7176	7123	7300	7200	141	2160	500	5060	10	1	28186941	2021	-13.68	0.58	12	0.00	-524.00	12387.00	9060	20220729	-20.86	6140	20221031	16.78	7750	-7.48	20230222	6230	15.09	20230103	9060	-20.86	20220729	6140	16.78	20221031	1.09	N	122990	500	140 억	975304	N	N	0	N	N
42	20230623	174602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7230	0	3	0.00	189090690	26137	69.55	7170	7270	7170	9390	5070	7230	7234.61	3.45	0	2011	7370	7300	7230	7160	7090	7300	7160	141	2160	500	5060	10	1	28186941	2038	-13.80	0.58	12	0.09	-524.00	12387.00	9060	20220729	-20.20	6140	20221031	17.75	7750	-6.71	20230222	6230	16.05	20230103	9060	-20.20	20220729	6140	17.75	20221031	1.11	N	122990	500	140 억	973294	N	N	145	N	N
43	20230623	140610	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7230	0	3	0.00	149174420	20604	54.83	7170	7270	7170	9390	5070	7230	7240.07	3.45	0	1969	7370	7300	7230	7160	7090	7300	7160	141	2160	500	5060	10	1	28186941	2038	-13.80	0.58	12	0.07	-524.00	12387.00	9060	20220729	-20.20	6140	20221031	17.75	7750	-6.71	20230222	6230	16.05	20230103	9060	-20.20	20220729	6140	17.75	20221031	1.11	N	122990	500	140 억	973294	N	N	145	N	N
44	20230622	160910	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7230	-20	5	-0.28	270282990	37459	95.03	7230	7300	7160	9420	5080	7250	7215.44	3.45	0	2232	7396	7322	7226	7152	7056	7275	7105	141	2170	500	5070	10	1	28186941	2038	-13.80	0.58	12	0.13	-524.00	12387.00	9060	20220621	-20.20	6140	20221031	17.75	7750	-6.71	20230222	6230	16.05	20230103	9060	-20.20	20220729	6140	17.75	20221031	1.09	N	122990	500	140 억	971062	N	N	145	N	N
45	20230622	150328	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7220	-30	5	-0.41	252102000	34942	88.64	7230	7300	7160	9420	5080	7250	7214.87	3.45	0	2186	7396	7322	7226	7152	7056	7275	7105	141	2170	500	5070	10	1	28186941	2035	-13.78	0.58	12	0.12	-524.00	12387.00	9060	20220621	-20.31	6140	20221031	17.59	7750	-6.84	20230222	6230	15.89	20230103	9060	-20.31	20220729	6140	17.59	20221031	1.09	N	122990	500	140 억	971062	N	N	0	N	N
46	20230622	140847	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7250	0	3	0.00	221865990	30758	78.03	7230	7300	7160	9420	5080	7250	7213.28	3.45	0	2752	7396	7322	7226	7152	7056	7275	7105	141	2170	500	5070	10	1	28186941	2044	-13.84	0.59	12	0.11	-524.00	12387.00	9060	20220621	-19.98	6140	20221031	18.08	7750	-6.45	20230222	6230	16.37	20230103	9060	-19.98	20220729	6140	18.08	20221031	1.09	N	122990	500	140 억	971062	N	N	0	N	N
47	20230622	130633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7250	0	3	0.00	198955890	27597	70.01	7230	7300	7160	9420	5080	7250	7209.33	3.45	0	3015	7396	7322	7226	7152	7056	7275	7105	141	2170	500	5070	10	1	28186941	2044	-13.84	0.59	12	0.10	-524.00	12387.00	9060	20220621	-19.98	6140	20221031	18.08	7750	-6.45	20230222	6230	16.37	20230103	9060	-19.98	20220729	6140	18.08	20221031	1.09	N	122990	500	140 억	971062	N	N	0	N	N
48	20230622	120312	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7250	0	3	0.00	172915350	24001	60.89	7230	7300	7160	9420	5080	7250	7204.51	3.45	0	2618	7396	7322	7226	7152	7056	7275	7105	141	2170	500	5070	10	1	28186941	2044	-13.84	0.59	12	0.09	-524.00	12387.00	9060	20220621	-19.98	6140	20221031	18.08	7750	-6.45	20230222	6230	16.37	20230103	9060	-19.98	20220729	6140	18.08	20221031	1.09	N	122990	500	140 억	971062	N	N	0	N	N
49	20230622	110724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7240	-10	5	-0.14	146932640	20418	51.80	7230	7300	7160	9420	5080	7250	7196.23	3.45	0	2454	7396	7322	7226	7152	7056	7275	7105	141	2170	500	5070	10	1	28186941	2041	-13.82	0.58	12	0.07	-524.00	12387.00	9060	20220621	-20.09	6140	20221031	17.92	7750	-6.58	20230222	6230	16.21	20230103	9060	-20.09	20220729	6140	17.92	20221031	1.09	N	122990	500	140 억	971062	N	N	0	N	N
50	20230622	100141	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7220	-30	5	-0.41	49166580	6812	17.28	7230	7300	7180	9420	5080	7250	7217.64	3.45	0	1662	7396	7322	7226	7152	7056	7275	7105	141	2170	500	5070	10	1	28186941	2035	-13.78	0.58	12	0.02	-524.00	12387.00	9060	20220621	-20.31	6140	20221031	17.59	7750	-6.84	20230222	6230	15.89	20230103	9060	-20.31	20220729	6140	17.59	20221031	1.09	N	122990	500	140 억	971062	N	N	0	N	N
51	20230622	091001	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7200	-50	5	-0.69	3065890	425	1.08	7230	7230	7200	9420	5080	7250	7213.86	3.45	0	-216	7396	7322	7226	7152	7056	7275	7105	141	2170	500	5070	10	1	28186941	2029	-13.74	0.58	12	0.00	-524.00	12387.00	9060	20220621	-20.53	6140	20221031	17.26	7750	-7.10	20230222	6230	15.57	20230103	9060	-20.53	20220729	6140	17.26	20221031	1.09	N	122990	500	140 억	971062	N	N	0	N	N
52	20230621	160129	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7250	-20	5	-0.28	283987410	39410	81.38	7270	7300	7130	9450	5090	7270	7205.89	3.42	0	7114	7476	7372	7286	7182	7096	7330	7140	141	2180	500	5080	10	1	28186941	2044	-13.84	0.59	12	0.14	-524.00	12387.00	9400	20220620	-22.87	6140	20221031	18.08	7750	-6.45	20230222	6230	16.37	20230103	9060	-19.98	20220621	6140	18.08	20221031	1.09	N	122990	500	140 억	963729	N	N	0	N	N
53	20230621	150751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7240	-30	5	-0.41	266779380	37033	76.47	7270	7300	7130	9450	5090	7270	7203.83	3.42	0	6706	7476	7372	7286	7182	7096	7330	7140	141	2180	500	5080	10	1	28186941	2041	-13.82	0.58	12	0.13	-524.00	12387.00	9400	20220620	-22.98	6140	20221031	17.92	7750	-6.58	20230222	6230	16.21	20230103	9060	-20.09	20220621	6140	17.92	20221031	1.09	N	122990	500	140 억	963729	N	N	0	N	N
54	20230621	140716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7280	10	2	0.14	215955800	30043	62.04	7270	7280	7130	9450	5090	7270	7188.22	3.42	0	7095	7476	7372	7286	7182	7096	7330	7140	141	2180	500	5080	10	1	28186941	2052	-13.89	0.59	12	0.11	-524.00	12387.00	9400	20220620	-22.55	6140	20221031	18.57	7750	-6.06	20230222	6230	16.85	20230103	9060	-19.65	20220621	6140	18.57	20221031	1.09	N	122990	500	140 억	963729	N	N	0	N	N
55	20230621	130144	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7190	-80	5	-1.10	137070640	19092	39.42	7270	7270	7130	9450	5090	7270	7179.48	3.42	0	3673	7476	7372	7286	7182	7096	7330	7140	141	2180	500	5080	10	1	28186941	2027	-13.72	0.58	12	0.07	-524.00	12387.00	9400	20220620	-23.51	6140	20221031	17.10	7750	-7.23	20230222	6230	15.41	20230103	9060	-20.64	20220621	6140	17.10	20221031	1.09	N	122990	500	140 억	963729	N	N	0	N	N
56	20230621	120211	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7180	-90	5	-1.24	119784110	16684	34.45	7270	7270	7130	9450	5090	7270	7179.58	3.42	0	3619	7476	7372	7286	7182	7096	7330	7140	141	2180	500	5080	10	1	28186941	2024	-13.70	0.58	12	0.06	-524.00	12387.00	9400	20220620	-23.62	6140	20221031	16.94	7750	-7.35	20230222	6230	15.25	20230103	9060	-20.75	20220621	6140	16.94	20221031	1.09	N	122990	500	140 억	963729	N	N	0	N	N
57	20230621	111016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7190	-80	5	-1.10	112451790	15663	32.34	7270	7270	7130	9450	5090	7270	7179.45	3.42	0	3447	7476	7372	7286	7182	7096	7330	7140	141	2180	500	5080	10	1	28186941	2027	-13.72	0.58	12	0.06	-524.00	12387.00	9400	20220620	-23.51	6140	20221031	17.10	7750	-7.23	20230222	6230	15.41	20230103	9060	-20.64	20220621	6140	17.10	20221031	1.09	N	122990	500	140 억	963729	N	N	0	N	N
58	20230621	100341	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7170	-100	5	-1.38	93493970	13025	26.90	7270	7270	7130	9450	5090	7270	7178.04	3.42	0	2156	7476	7372	7286	7182	7096	7330	7140	141	2180	500	5080	10	1	28186941	2021	-13.68	0.58	12	0.05	-524.00	12387.00	9400	20220620	-23.72	6140	20221031	16.78	7750	-7.48	20230222	6230	15.09	20230103	9060	-20.86	20220621	6140	16.78	20221031	1.09	N	122990	500	140 억	963729	N	N	0	N	N
59	20230621	090716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7260	-10	5	-0.14	203370	28	0.06	7270	7270	7260	9450	5090	7270	7263.21	3.42	0	4	7476	7372	7286	7182	7096	7330	7140	141	2180	500	5080	10	1	28186941	2046	-13.85	0.59	12	0.00	-524.00	12387.00	9400	20220620	-22.77	6140	20221031	18.24	7750	-6.32	20230222	6230	16.53	20230103	9060	-19.87	20220621	6140	18.24	20221031	1.09	N	122990	500	140 억	963729	N	N	0	N	N
60	20230620	160314	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7270	-120	5	-1.62	351882380	48417	91.38	7390	7390	7200	9600	5180	7390	7267.74	3.45	0	-10303	7530	7460	7380	7310	7230	7420	7270	141	2210	500	5170	10	1	28186941	2049	-13.87	0.59	12	0.17	-524.00	12387.00	9590	20220617	-24.19	6140	20221031	18.40	7750	-6.19	20230222	6230	16.69	20230103	9400	-22.66	20220620	6140	18.40	20221031	1.09	N	122990	500	140 억	972846	N	N	0	N	N
61	20230620	150254	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7270	-120	5	-1.62	337182920	46393	87.56	7390	7390	7200	9600	5180	7390	7267.97	3.45	0	-9415	7530	7460	7380	7310	7230	7420	7270	141	2210	500	5170	10	1	28186941	2049	-13.87	0.59	12	0.16	-524.00	12387.00	9590	20220617	-24.19	6140	20221031	18.40	7750	-6.19	20230222	6230	16.69	20230103	9400	-22.66	20220620	6140	18.40	20221031	1.09	N	122990	500	140 억	972846	N	N	0	N	N
62	20230620	140402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7280	-110	5	-1.49	275045020	37811	71.36	7390	7390	7200	9600	5180	7390	7274.21	3.45	0	-8683	7530	7460	7380	7310	7230	7420	7270	141	2210	500	5170	10	1	28186941	2052	-13.89	0.59	12	0.13	-524.00	12387.00	9590	20220617	-24.09	6140	20221031	18.57	7750	-6.06	20230222	6230	16.85	20230103	9400	-22.55	20220620	6140	18.57	20221031	1.09	N	122990	500	140 억	972846	N	N	0	N	N
63	20230620	130817	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7230	-160	5	-2.17	190502170	26171	49.39	7390	7390	7200	9600	5180	7390	7279.13	3.45	0	-8322	7530	7460	7380	7310	7230	7420	7270	141	2210	500	5170	10	1	28186941	2038	-13.80	0.58	12	0.09	-524.00	12387.00	9590	20220617	-24.61	6140	20221031	17.75	7750	-6.71	20230222	6230	16.05	20230103	9400	-23.09	20220620	6140	17.75	20221031	1.09	N	122990	500	140 억	972846	N	N	0	N	N
64	20230620	120723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7230	-160	5	-2.17	172407430	23663	44.66	7390	7390	7230	9600	5180	7390	7285.95	3.45	0	-7281	7530	7460	7380	7310	7230	7420	7270	141	2210	500	5170	10	1	28186941	2038	-13.80	0.58	12	0.08	-524.00	12387.00	9590	20220617	-24.61	6140	20221031	17.75	7750	-6.71	20230222	6230	16.05	20230103	9400	-23.09	20220620	6140	17.75	20221031	1.09	N	122990	500	140 억	972846	N	N	0	N	N
65	20230620	110722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7280	-110	5	-1.49	122604320	16794	31.70	7390	7390	7270	9600	5180	7390	7300.48	3.45	0	-3994	7530	7460	7380	7310	7230	7420	7270	141	2210	500	5170	10	1	28186941	2052	-13.89	0.59	12	0.06	-524.00	12387.00	9590	20220617	-24.09	6140	20221031	18.57	7750	-6.06	20230222	6230	16.85	20230103	9400	-22.55	20220620	6140	18.57	20221031	1.09	N	122990	500	140 억	972846	N	N	0	N	N
66	20230620	101000	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7310	-80	5	-1.08	47859740	6540	12.34	7390	7390	7290	9600	5180	7390	7318.00	3.45	0	-362	7530	7460	7380	7310	7230	7420	7270	141	2210	500	5170	10	1	28186941	2060	-13.95	0.59	12	0.02	-524.00	12387.00	9590	20220617	-23.77	6140	20221031	19.06	7750	-5.68	20230222	6230	17.34	20230103	9400	-22.23	20220620	6140	19.06	20221031	1.09	N	122990	500	140 억	972846	N	N	0	N	N
67	20230620	090728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7350	-40	5	-0.54	6993380	950	1.79	7390	7390	7340	9600	5180	7390	7361.45	3.45	0	-255	7530	7460	7380	7310	7230	7420	7270	141	2210	500	5170	10	1	28186941	2072	-14.03	0.59	12	0.00	-524.00	12387.00	9590	20220617	-23.36	6140	20221031	19.71	7750	-5.16	20230222	6230	17.98	20230103	9400	-21.81	20220620	6140	19.71	20221031	1.09	N	122990	500	140 억	972846	N	N	0	N	N
68	20230619	161008	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	-30	5	-0.40	389801210	52899	100.74	7410	7450	7300	9640	5200	7420	7368.78	3.45	0	182	7546	7482	7376	7312	7206	7515	7345	141	2220	500	5190	10	1	28186941	2083	-14.10	0.60	12	0.19	-524.00	12387.00	9590	20220617	-22.94	6140	20221031	20.36	7750	-4.65	20230222	6230	18.62	20230103	9400	-21.38	20220620	6140	20.36	20221031	1.11	N	122990	500	140 억	972504	N	N	66	N	N
69	20230619	150851	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7360	-60	5	-0.81	366536550	49736	94.72	7410	7450	7300	9640	5200	7420	7369.64	3.45	0	150	7546	7482	7376	7312	7206	7515	7345	141	2220	500	5190	10	1	28186941	2075	-14.05	0.59	12	0.18	-524.00	12387.00	9590	20220617	-23.25	6140	20221031	19.87	7750	-5.03	20230222	6230	18.14	20230103	9400	-21.70	20220620	6140	19.87	20221031	1.11	N	122990	500	140 억	972504	N	N	66	N	N
70	20230619	140112	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	-50	5	-0.67	321441530	43598	83.03	7410	7450	7300	9640	5200	7420	7372.85	3.45	0	-454	7546	7482	7376	7312	7206	7515	7345	141	2220	500	5190	10	1	28186941	2077	-14.06	0.59	12	0.15	-524.00	12387.00	9590	20220617	-23.15	6140	20221031	20.03	7750	-4.90	20230222	6230	18.30	20230103	9400	-21.60	20220620	6140	20.03	20221031	1.11	N	122990	500	140 억	972504	N	N	66	N	N
71	20230619	130355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	-30	5	-0.40	316628800	42946	81.79	7410	7450	7300	9640	5200	7420	7372.72	3.45	0	-497	7546	7482	7376	7312	7206	7515	7345	141	2220	500	5190	10	1	28186941	2083	-14.10	0.60	12	0.15	-524.00	12387.00	9590	20220617	-22.94	6140	20221031	20.36	7750	-4.65	20230222	6230	18.62	20230103	9400	-21.38	20220620	6140	20.36	20221031	1.11	N	122990	500	140 억	972504	N	N	66	N	N
72	20230619	120422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	-50	5	-0.67	301564420	40903	77.90	7410	7450	7300	9640	5200	7420	7372.67	3.45	0	-537	7546	7482	7376	7312	7206	7515	7345	141	2220	500	5190	10	1	28186941	2077	-14.06	0.59	12	0.15	-524.00	12387.00	9590	20220617	-23.15	6140	20221031	20.03	7750	-4.90	20230222	6230	18.30	20230103	9400	-21.60	20220620	6140	20.03	20221031	1.11	N	122990	500	140 억	972504	N	N	66	N	N
73	20230619	110510	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	-40	5	-0.54	261409000	35438	67.49	7410	7450	7300	9640	5200	7420	7376.52	3.45	0	-1996	7546	7482	7376	7312	7206	7515	7345	141	2220	500	5190	10	1	28186941	2080	-14.08	0.60	12	0.13	-524.00	12387.00	9590	20220617	-23.04	6140	20221031	20.20	7750	-4.77	20230222	6230	18.46	20230103	9400	-21.49	20220620	6140	20.20	20221031	1.11	N	122990	500	140 억	972504	N	N	66	N	N
74	20230619	100447	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7400	-20	5	-0.27	137625220	18584	35.39	7410	7450	7370	9640	5200	7420	7405.58	3.45	0	-5861	7546	7482	7376	7312	7206	7515	7345	141	2220	500	5190	10	1	28186941	2086	-14.12	0.60	12	0.07	-524.00	12387.00	9590	20220617	-22.84	6140	20221031	20.52	7750	-4.52	20230222	6230	18.78	20230103	9400	-21.28	20220620	6140	20.52	20221031	1.11	N	122990	500	140 억	972504	N	N	66	N	N
75	20230619	090107	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7400	-20	5	-0.27	11823120	1596	3.04	7410	7410	7400	9640	5200	7420	7407.97	3.45	0	-375	7546	7482	7376	7312	7206	7515	7345	141	2220	500	5190	10	1	28186941	2086	-14.12	0.60	12	0.01	-524.00	12387.00	9590	20220617	-22.84	6140	20221031	20.52	7750	-4.52	20230222	6230	18.78	20230103	9400	-21.28	20220620	6140	20.52	20221031	1.11	N	122990	500	140 억	972504	N	N	66	N	N
76	20230616	160437	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7420	120	2	1.64	385933340	52322	132.93	7330	7440	7270	9490	5110	7300	7375.42	3.40	0	12681	7400	7350	7290	7240	7180	7375	7265	141	2190	500	5110	10	1	28186941	2091	-14.16	0.60	12	0.19	-524.00	12387.00	9660	20220615	-23.19	6140	20221031	20.85	7750	-4.26	20230222	6230	19.10	20230103	9590	-22.63	20220617	6140	20.85	20221031	1.12	N	122990	500	140 억	959473	N	N	66	N	N
77	20230616	151010	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7400	100	2	1.37	345281900	46834	118.99	7330	7440	7270	9490	5110	7300	7372.46	3.40	0	11569	7400	7350	7290	7240	7180	7375	7265	141	2190	500	5110	10	1	28186941	2086	-14.12	0.60	12	0.17	-524.00	12387.00	9660	20220615	-23.40	6140	20221031	20.52	7750	-4.52	20230222	6230	18.78	20230103	9590	-22.84	20220617	6140	20.52	20221031	1.12	N	122990	500	140 억	959473	N	N	201	N	N
78	20230616	140740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7420	120	2	1.64	262569270	35685	90.66	7330	7430	7270	9490	5110	7300	7357.97	3.40	0	11492	7400	7350	7290	7240	7180	7375	7265	141	2190	500	5110	10	1	28186941	2091	-14.16	0.60	12	0.13	-524.00	12387.00	9660	20220615	-23.19	6140	20221031	20.85	7750	-4.26	20230222	6230	19.10	20230103	9590	-22.63	20220617	6140	20.85	20221031	1.12	N	122990	500	140 억	959473	N	N	201	N	N
79	20230616	130806	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7330	30	2	0.41	117308520	16019	40.70	7330	7360	7270	9490	5110	7300	7323.09	3.40	0	4609	7400	7350	7290	7240	7180	7375	7265	141	2190	500	5110	10	1	28186941	2066	-13.99	0.59	12	0.06	-524.00	12387.00	9660	20220615	-24.12	6140	20221031	19.38	7750	-5.42	20230222	6230	17.66	20230103	9590	-23.57	20220617	6140	19.38	20221031	1.12	N	122990	500	140 억	959473	N	N	201	N	N
80	20230616	120533	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7310	10	2	0.14	103053850	14067	35.74	7330	7360	7270	9490	5110	7300	7325.93	3.40	0	4592	7400	7350	7290	7240	7180	7375	7265	141	2190	500	5110	10	1	28186941	2060	-13.95	0.59	12	0.05	-524.00	12387.00	9660	20220615	-24.33	6140	20221031	19.06	7750	-5.68	20230222	6230	17.34	20230103	9590	-23.77	20220617	6140	19.06	20221031	1.12	N	122990	500	140 억	959473	N	N	201	N	N
81	20230616	110157	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7330	30	2	0.41	84859440	11578	29.42	7330	7360	7270	9490	5110	7300	7329.37	3.40	0	4381	7400	7350	7290	7240	7180	7375	7265	141	2190	500	5110	10	1	28186941	2066	-13.99	0.59	12	0.04	-524.00	12387.00	9660	20220615	-24.12	6140	20221031	19.38	7750	-5.42	20230222	6230	17.66	20230103	9590	-23.57	20220617	6140	19.38	20221031	1.12	N	122990	500	140 억	959473	N	N	201	N	N
82	20230616	100513	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7340	40	2	0.55	60689810	8286	21.05	7330	7350	7270	9490	5110	7300	7324.38	3.40	0	4120	7400	7350	7290	7240	7180	7375	7265	141	2190	500	5110	10	1	28186941	2069	-14.01	0.59	12	0.03	-524.00	12387.00	9660	20220615	-24.02	6140	20221031	19.54	7750	-5.29	20230222	6230	17.82	20230103	9590	-23.46	20220617	6140	19.54	20221031	1.12	N	122990	500	140 억	959473	N	N	201	N	N
83	20230616	090923	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7320	20	2	0.27	10171220	1389	3.53	7330	7350	7310	9490	5110	7300	7322.69	3.40	0	84	7400	7350	7290	7240	7180	7375	7265	141	2190	500	5110	10	1	28186941	2063	-13.97	0.59	12	0.00	-524.00	12387.00	9660	20220615	-24.22	6140	20221031	19.22	7750	-5.55	20230222	6230	17.50	20230103	9590	-23.67	20220617	6140	19.22	20221031	1.12	N	122990	500	140 억	959473	N	N	201	N	N
84	20230615	150426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7280	20	2	0.28	260570820	35778	90.64	7260	7340	7230	9430	5090	7260	7282.99	3.39	0	4239	7413	7336	7273	7196	7133	7305	7165	141	2170	500	5080	10	1	28186941	2052	-13.89	0.59	12	0.13	-524.00	12387.00	9750	20220614	-25.33	6140	20221031	18.57	7750	-6.06	20230222	6230	16.85	20230103	9660	-24.64	20220615	6140	18.57	20221031	1.15	N	122990	500	140 억	954692	N	N	67	N	N
85	20230615	140351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7290	30	2	0.41	227476130	31243	79.15	7260	7340	7230	9430	5090	7260	7280.87	3.39	0	3605	7413	7336	7273	7196	7133	7305	7165	141	2170	500	5080	10	1	28186941	2055	-13.91	0.59	12	0.11	-524.00	12387.00	9750	20220614	-25.23	6140	20221031	18.73	7750	-5.94	20230222	6230	17.01	20230103	9660	-24.53	20220615	6140	18.73	20221031	1.15	N	122990	500	140 억	954692	N	N	67	N	N
86	20230615	131109	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7280	20	2	0.28	201886520	27726	70.24	7260	7340	7230	9430	5090	7260	7281.49	3.39	0	4692	7413	7336	7273	7196	7133	7305	7165	141	2170	500	5080	10	1	28186941	2052	-13.89	0.59	12	0.10	-524.00	12387.00	9750	20220614	-25.33	6140	20221031	18.57	7750	-6.06	20230222	6230	16.85	20230103	9660	-24.64	20220615	6140	18.57	20221031	1.15	N	122990	500	140 억	954692	N	N	67	N	N
87	20230615	120917	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7280	20	2	0.28	178143670	24468	61.99	7260	7340	7230	9430	5090	7260	7280.68	3.39	0	4943	7413	7336	7273	7196	7133	7305	7165	141	2170	500	5080	10	1	28186941	2052	-13.89	0.59	12	0.09	-524.00	12387.00	9750	20220614	-25.33	6140	20221031	18.57	7750	-6.06	20230222	6230	16.85	20230103	9660	-24.64	20220615	6140	18.57	20221031	1.15	N	122990	500	140 억	954692	N	N	67	N	N
88	20230615	110132	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7260	0	3	0.00	141650050	19443	49.26	7260	7340	7250	9430	5090	7260	7285.40	3.39	0	6843	7413	7336	7273	7196	7133	7305	7165	141	2170	500	5080	10	1	28186941	2046	-13.85	0.59	12	0.07	-524.00	12387.00	9750	20220614	-25.54	6140	20221031	18.24	7750	-6.32	20230222	6230	16.53	20230103	9660	-24.84	20220615	6140	18.24	20221031	1.15	N	122990	500	140 억	954692	N	N	67	N	N
89	20230611	184553	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	10	2	0.14	350579220	47733	102.19	7370	7420	7250	9580	5160	7370	7344.54	3.42	1295	5354	7530	7450	7310	7230	7090	7490	7270	141	2210	500	5150	10	1	28186941	2080	-14.08	0.60	12	0.17	-524.00	12387.00	10450	20220608	-29.38	6140	20221031	20.20	7750	-4.77	20230222	6230	18.46	20230103	10350	-28.70	20220609	6140	20.20	20221031	1.20	N	122990	500	140 억	963966	N	N	287	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History