KissMeData/096870/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3670	25	2	0.69	46032020	12696	60.28	3615	3670	3600	4735	2555	3645	3625.62	6.25	0	412	3795	3720	3670	3595	3545	3695	3570	33	1090	500	2470	5	1	6678400	245	12.53	1.59	12	0.19	293.00	2308.00	4600	20221019	-20.22	3205	20221013	14.51	4380	-16.21	20230405	3315	10.71	20230103	4600	-20.22	20221019	3205	14.51	20221013	0.81	N	096870	500	33 억	417290	N	N	N	N
3	20230630	150700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3645	0	3	0.00	43939335	12125	57.57	3615	3660	3600	4735	2555	3645	3623.86	6.25	0	418	3795	3720	3670	3595	3545	3695	3570	33	1090	500	2470	5	1	6678400	243	12.44	1.58	12	0.18	293.00	2308.00	4600	20221019	-20.76	3205	20221013	13.73	4380	-16.78	20230405	3315	9.95	20230103	4600	-20.76	20221019	3205	13.73	20221013	0.81	N	096870	500	33 억	417290	N	N	N	N
4	20230630	140658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3625	-20	5	-0.55	42484960	11725	55.67	3615	3660	3600	4735	2555	3645	3623.45	6.25	0	418	3795	3720	3670	3595	3545	3695	3570	33	1090	500	2470	5	1	6678400	242	12.37	1.57	12	0.18	293.00	2308.00	4600	20221019	-21.20	3205	20221013	13.10	4380	-17.24	20230405	3315	9.35	20230103	4600	-21.20	20221019	3205	13.10	20221013	0.81	N	096870	500	33 억	417290	N	N	N	N
5	20230630	130700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3640	-5	5	-0.14	40594360	11203	53.19	3615	3660	3600	4735	2555	3645	3623.53	6.25	0	419	3795	3720	3670	3595	3545	3695	3570	33	1090	500	2470	5	1	6678400	243	12.42	1.58	12	0.17	293.00	2308.00	4600	20221019	-20.87	3205	20221013	13.57	4380	-16.89	20230405	3315	9.80	20230103	4600	-20.87	20221019	3205	13.57	20221013	0.81	N	096870	500	33 억	417290	N	N	N	N
6	20230630	120657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3645	0	3	0.00	40528840	11185	53.11	3615	3660	3600	4735	2555	3645	3623.50	6.25	0	437	3795	3720	3670	3595	3545	3695	3570	33	1090	500	2470	5	1	6678400	243	12.44	1.58	12	0.17	293.00	2308.00	4600	20221019	-20.76	3205	20221013	13.73	4380	-16.78	20230405	3315	9.95	20230103	4600	-20.76	20221019	3205	13.73	20221013	0.81	N	096870	500	33 억	417290	N	N	N	N
7	20230630	110700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3635	-10	5	-0.27	39451585	10889	51.70	3615	3660	3600	4735	2555	3645	3623.07	6.25	0	535	3795	3720	3670	3595	3545	3695	3570	33	1090	500	2470	5	1	6678400	243	12.41	1.57	12	0.16	293.00	2308.00	4600	20221019	-20.98	3205	20221013	13.42	4380	-17.01	20230405	3315	9.65	20230103	4600	-20.98	20221019	3205	13.42	20221013	0.81	N	096870	500	33 억	417290	N	N	N	N
8	20230630	100700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3650	5	2	0.14	17499775	4816	22.87	3615	3650	3615	4735	2555	3645	3633.67	6.25	0	-19	3795	3720	3670	3595	3545	3695	3570	33	1090	500	2470	5	1	6678400	244	12.46	1.58	12	0.07	293.00	2308.00	4600	20221019	-20.65	3205	20221013	13.88	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3205	13.88	20221013	0.81	N	096870	500	33 억	417290	N	N	N	N
9	20230630	090700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3635	-10	5	-0.27	4914225	1359	6.45	3615	3635	3615	4735	2555	3645	3616.06	6.25	0	-33	3795	3720	3670	3595	3545	3695	3570	33	1090	500	2470	5	1	6678400	243	12.41	1.57	12	0.02	293.00	2308.00	4600	20221019	-20.98	3205	20221013	13.42	4380	-17.01	20230405	3315	9.65	20230103	4600	-20.98	20221019	3205	13.42	20221013	0.81	N	096870	500	33 억	417290	N	N	N	N
10	20230629	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3645	-45	5	-1.22	76956110	21062	110.86	3665	3745	3620	4795	2585	3690	3653.79	6.26	0	-465	3736	3712	3666	3642	3596	3725	3655	33	1105	500	2500	5	1	6678400	243	12.44	1.58	12	0.32	293.00	2308.00	4600	20221019	-20.76	3205	20221013	13.73	4380	-16.78	20230405	3315	9.95	20230103	4600	-20.76	20221019	3205	13.73	20221013	0.81	N	096870	500	33 억	417754	N	N	N	N
11	20230629	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3655	-35	5	-0.95	67794105	18549	97.63	3665	3745	3620	4795	2585	3690	3654.86	6.26	0	733	3736	3712	3666	3642	3596	3725	3655	33	1105	500	2500	5	1	6678400	244	12.47	1.58	12	0.28	293.00	2308.00	4600	20221019	-20.54	3205	20221013	14.04	4380	-16.55	20230405	3315	10.26	20230103	4600	-20.54	20221019	3205	14.04	20221013	0.81	N	096870	500	33 억	417754	N	N	N	N
12	20230629	140654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3645	-45	5	-1.22	36423160	10013	52.70	3665	3670	3620	4795	2585	3690	3637.58	6.26	0	-112	3736	3712	3666	3642	3596	3725	3655	33	1105	500	2500	5	1	6678400	243	12.44	1.58	12	0.15	293.00	2308.00	4600	20221019	-20.76	3205	20221013	13.73	4380	-16.78	20230405	3315	9.95	20230103	4600	-20.76	20221019	3205	13.73	20221013	0.81	N	096870	500	33 억	417754	N	N	N	N
13	20230629	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3635	-55	5	-1.49	30110595	8275	43.55	3665	3670	3620	4795	2585	3690	3638.73	6.26	0	-64	3736	3712	3666	3642	3596	3725	3655	33	1105	500	2500	5	1	6678400	243	12.41	1.57	12	0.12	293.00	2308.00	4600	20221019	-20.98	3205	20221013	13.42	4380	-17.01	20230405	3315	9.65	20230103	4600	-20.98	20221019	3205	13.42	20221013	0.81	N	096870	500	33 억	417754	N	N	N	N
14	20230629	120657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3635	-55	5	-1.49	25099290	6897	36.30	3665	3670	3620	4795	2585	3690	3639.15	6.26	0	14	3736	3712	3666	3642	3596	3725	3655	33	1105	500	2500	5	1	6678400	243	12.41	1.57	12	0.10	293.00	2308.00	4600	20221019	-20.98	3205	20221013	13.42	4380	-17.01	20230405	3315	9.65	20230103	4600	-20.98	20221019	3205	13.42	20221013	0.81	N	096870	500	33 억	417754	N	N	N	N
15	20230629	110658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3630	-60	5	-1.63	23319485	6407	33.72	3665	3670	3620	4795	2585	3690	3639.67	6.26	0	79	3736	3712	3666	3642	3596	3725	3655	33	1105	500	2500	5	1	6678400	242	12.39	1.57	12	0.10	293.00	2308.00	4600	20221019	-21.09	3205	20221013	13.26	4380	-17.12	20230405	3315	9.50	20230103	4600	-21.09	20221019	3205	13.26	20221013	0.81	N	096870	500	33 억	417754	N	N	N	N
16	20230629	100658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3635	-55	5	-1.49	17680000	4859	25.58	3665	3665	3620	4795	2585	3690	3638.59	6.26	0	221	3736	3712	3666	3642	3596	3725	3655	33	1105	500	2500	5	1	6678400	243	12.41	1.57	12	0.07	293.00	2308.00	4600	20221019	-20.98	3205	20221013	13.42	4380	-17.01	20230405	3315	9.65	20230103	4600	-20.98	20221019	3205	13.42	20221013	0.81	N	096870	500	33 억	417754	N	N	N	N
17	20230629	090635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3635	-55	5	-1.49	6029815	1651	8.69	3665	3665	3635	4795	2585	3690	3652.17	6.26	0	152	3736	3712	3666	3642	3596	3725	3655	33	1105	500	2500	5	1	6678400	243	12.41	1.57	12	0.02	293.00	2308.00	4600	20221019	-20.98	3205	20221013	13.42	4380	-17.01	20230405	3315	9.65	20230103	4600	-20.98	20221019	3205	13.42	20221013	0.81	N	096870	500	33 억	417754	N	N	N	N
18	20230628	160647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3690	0	3	0.00	69617255	18998	48.04	3655	3690	3620	4795	2585	3690	3663.73	6.23	0	1987	3850	3770	3710	3630	3570	3740	3600	33	1105	500	2500	5	1	6678400	246	12.59	1.60	12	0.28	293.00	2308.00	4600	20221019	-19.78	3205	20221013	15.13	4380	-15.75	20230405	3315	11.31	20230103	4600	-19.78	20221019	3205	15.13	20221013	0.81	N	096870	500	33 억	415767	N	N	N	N
19	20230628	150653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3665	-25	5	-0.68	64641400	17648	44.63	3655	3690	3620	4795	2585	3690	3662.82	6.23	0	1981	3850	3770	3710	3630	3570	3740	3600	33	1105	500	2500	5	1	6678400	245	12.51	1.59	12	0.26	293.00	2308.00	4600	20221019	-20.33	3205	20221013	14.35	4380	-16.32	20230405	3315	10.56	20230103	4600	-20.33	20221019	3205	14.35	20221013	0.81	N	096870	500	33 억	415767	N	N	N	N
20	20230628	140652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3660	-30	5	-0.81	62213020	16984	42.95	3655	3690	3620	4795	2585	3690	3663.04	6.23	0	1865	3850	3770	3710	3630	3570	3740	3600	33	1105	500	2500	5	1	6678400	244	12.49	1.59	12	0.25	293.00	2308.00	4600	20221019	-20.43	3205	20221013	14.20	4380	-16.44	20230405	3315	10.41	20230103	4600	-20.43	20221019	3205	14.20	20221013	0.81	N	096870	500	33 억	415767	N	N	N	N
21	20230628	130652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3685	-5	5	-0.14	53835800	14698	37.17	3655	3690	3620	4795	2585	3690	3662.80	6.23	0	228	3850	3770	3710	3630	3570	3740	3600	33	1105	500	2500	5	1	6678400	246	12.58	1.60	12	0.22	293.00	2308.00	4600	20221019	-19.89	3205	20221013	14.98	4380	-15.87	20230405	3315	11.16	20230103	4600	-19.89	20221019	3205	14.98	20221013	0.81	N	096870	500	33 억	415767	N	N	N	N
22	20230628	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3660	-30	5	-0.81	26580965	7292	18.44	3655	3675	3620	4795	2585	3690	3645.22	6.23	0	216	3850	3770	3710	3630	3570	3740	3600	33	1105	500	2500	5	1	6678400	244	12.49	1.59	12	0.11	293.00	2308.00	4600	20221019	-20.43	3205	20221013	14.20	4380	-16.44	20230405	3315	10.41	20230103	4600	-20.43	20221019	3205	14.20	20221013	0.81	N	096870	500	33 억	415767	N	N	N	N
23	20230628	110656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3655	-35	5	-0.95	25038555	6871	17.37	3655	3675	3620	4795	2585	3690	3644.09	6.23	0	219	3850	3770	3710	3630	3570	3740	3600	33	1105	500	2500	5	1	6678400	244	12.47	1.58	12	0.10	293.00	2308.00	4600	20221019	-20.54	3205	20221013	14.04	4380	-16.55	20230405	3315	10.26	20230103	4600	-20.54	20221019	3205	14.04	20221013	0.81	N	096870	500	33 억	415767	N	N	N	N
24	20230628	100656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3635	-55	5	-1.49	21853645	5998	15.17	3655	3675	3620	4795	2585	3690	3643.49	6.23	0	67	3850	3770	3710	3630	3570	3740	3600	33	1105	500	2500	5	1	6678400	243	12.41	1.57	12	0.09	293.00	2308.00	4600	20221019	-20.98	3205	20221013	13.42	4380	-17.01	20230405	3315	9.65	20230103	4600	-20.98	20221019	3205	13.42	20221013	0.81	N	096870	500	33 억	415767	N	N	N	N
25	20230628	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3655	-35	5	-0.95	9535200	2611	6.60	3655	3655	3645	4795	2585	3690	3651.93	6.23	0	142	3850	3770	3710	3630	3570	3740	3600	33	1105	500	2500	5	1	6678400	244	12.47	1.58	12	0.04	293.00	2308.00	4600	20221019	-20.54	3205	20221013	14.04	4380	-16.55	20230405	3315	10.26	20230103	4600	-20.54	20221019	3205	14.04	20221013	0.81	N	096870	500	33 억	415767	N	N	N	N
26	20230627	160652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3690	-25	5	-0.67	146241110	39546	53.46	3740	3790	3650	4825	2605	3715	3698.00	6.21	0	1003	3895	3805	3760	3670	3625	3782	3647	33	1110	500	2520	5	1	6678400	246	12.59	1.60	12	0.59	293.00	2308.00	4600	20221019	-19.78	3185	20220624	15.86	4380	-15.75	20230405	3315	11.31	20230103	4600	-19.78	20221019	3205	15.13	20221013	0.81	N	096870	500	33 억	414485	N	N	N	N
27	20230627	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3685	-30	5	-0.81	144374325	39040	52.78	3740	3790	3650	4825	2605	3715	3698.11	6.21	0	1360	3895	3805	3760	3670	3625	3782	3647	33	1110	500	2520	5	1	6678400	246	12.58	1.60	12	0.58	293.00	2308.00	4600	20221019	-19.89	3185	20220624	15.70	4380	-15.87	20230405	3315	11.16	20230103	4600	-19.89	20221019	3205	14.98	20221013	0.81	N	096870	500	33 억	414485	N	N	N	N
28	20230627	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3700	-15	5	-0.40	129647345	35020	47.34	3740	3790	3650	4825	2605	3715	3702.09	6.21	0	1006	3895	3805	3760	3670	3625	3782	3647	33	1110	500	2520	5	1	6678400	247	12.63	1.60	12	0.52	293.00	2308.00	4600	20221019	-19.57	3185	20220624	16.17	4380	-15.53	20230405	3315	11.61	20230103	4600	-19.57	20221019	3205	15.44	20221013	0.81	N	096870	500	33 억	414485	N	N	N	N
29	20230627	130703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3650	-65	5	-1.75	122175150	33001	44.61	3740	3790	3650	4825	2605	3715	3702.17	6.21	0	1657	3895	3805	3760	3670	3625	3782	3647	33	1110	500	2520	5	1	6678400	244	12.46	1.58	12	0.49	293.00	2308.00	4600	20221019	-20.65	3185	20220624	14.60	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3205	13.88	20221013	0.81	N	096870	500	33 억	414485	N	N	N	N
30	20230627	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3690	-25	5	-0.67	101207415	27279	36.88	3740	3790	3660	4825	2605	3715	3710.09	6.21	0	1116	3895	3805	3760	3670	3625	3782	3647	33	1110	500	2520	5	1	6678400	246	12.59	1.60	12	0.41	293.00	2308.00	4600	20221019	-19.78	3185	20220624	15.86	4380	-15.75	20230405	3315	11.31	20230103	4600	-19.78	20221019	3205	15.13	20221013	0.81	N	096870	500	33 억	414485	N	N	N	N
31	20230627	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3690	-25	5	-0.67	91003170	24496	33.11	3740	3790	3670	4825	2605	3715	3715.02	6.21	0	1087	3895	3805	3760	3670	3625	3782	3647	33	1110	500	2520	5	1	6678400	246	12.59	1.60	12	0.37	293.00	2308.00	4600	20221019	-19.78	3185	20220624	15.86	4380	-15.75	20230405	3315	11.31	20230103	4600	-19.78	20221019	3205	15.13	20221013	0.81	N	096870	500	33 억	414485	N	N	N	N
32	20230627	100649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3715	0	3	0.00	68267290	18329	24.78	3740	3790	3715	4825	2605	3715	3724.55	6.21	0	462	3895	3805	3760	3670	3625	3782	3647	33	1110	500	2520	5	1	6678400	248	12.68	1.61	12	0.27	293.00	2308.00	4600	20221019	-19.24	3185	20220624	16.64	4380	-15.18	20230405	3315	12.07	20230103	4600	-19.24	20221019	3205	15.91	20221013	0.81	N	096870	500	33 억	414485	N	N	N	N
33	20230627	090653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3785	70	2	1.88	10726045	2857	3.86	3740	3790	3730	4825	2605	3715	3754.30	6.21	0	21	3895	3805	3760	3670	3625	3782	3647	33	1110	500	2520	5	1	6678400	253	12.92	1.64	12	0.04	293.00	2308.00	4600	20221019	-17.72	3185	20220624	18.84	4380	-13.58	20230405	3315	14.18	20230103	4600	-17.72	20221019	3205	18.10	20221013	0.81	N	096870	500	33 억	414485	N	N	N	N
34	20230626	160651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3715	-35	5	-0.93	278255555	73972	82.65	3755	3850	3715	4875	2625	3750	3761.63	6.08	0	8262	3933	3841	3703	3611	3473	3887	3657	33	1125	500	2550	5	1	6678400	248	12.68	1.61	12	1.11	293.00	2308.00	4600	20221019	-19.24	3115	20220623	19.26	4380	-15.18	20230405	3315	12.07	20230103	4600	-19.24	20221019	3205	15.91	20221013	0.81	N	096870	500	33 억	406018	N	N	N	N
35	20230626	150656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3740	-10	5	-0.27	272344405	72382	80.87	3755	3850	3715	4875	2625	3750	3762.60	6.08	0	9526	3933	3841	3703	3611	3473	3887	3657	33	1125	500	2550	5	1	6678400	250	12.76	1.62	12	1.08	293.00	2308.00	4600	20221019	-18.70	3115	20220623	20.06	4380	-14.61	20230405	3315	12.82	20230103	4600	-18.70	20221019	3205	16.69	20221013	0.81	N	096870	500	33 억	406018	N	N	N	N
36	20230626	140656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3730	-20	5	-0.53	268645015	71391	79.77	3755	3850	3715	4875	2625	3750	3763.01	6.08	0	9690	3933	3841	3703	3611	3473	3887	3657	33	1125	500	2550	5	1	6678400	249	12.73	1.62	12	1.07	293.00	2308.00	4600	20221019	-18.91	3115	20220623	19.74	4380	-14.84	20230405	3315	12.52	20230103	4600	-18.91	20221019	3205	16.38	20221013	0.81	N	096870	500	33 억	406018	N	N	N	N
37	20230626	130651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3740	-10	5	-0.27	260369975	69177	77.29	3755	3850	3715	4875	2625	3750	3763.82	6.08	0	10094	3933	3841	3703	3611	3473	3887	3657	33	1125	500	2550	5	1	6678400	250	12.76	1.62	12	1.04	293.00	2308.00	4600	20221019	-18.70	3115	20220623	20.06	4380	-14.61	20230405	3315	12.82	20230103	4600	-18.70	20221019	3205	16.69	20221013	0.81	N	096870	500	33 억	406018	N	N	N	N
38	20230626	120652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3770	20	2	0.53	244108440	64835	72.44	3755	3850	3715	4875	2625	3750	3765.07	6.08	0	9582	3933	3841	3703	3611	3473	3887	3657	33	1125	500	2550	5	1	6678400	252	12.87	1.63	12	0.97	293.00	2308.00	4600	20221019	-18.04	3115	20220623	21.03	4380	-13.93	20230405	3315	13.73	20230103	4600	-18.04	20221019	3205	17.63	20221013	0.81	N	096870	500	33 억	406018	N	N	N	N
39	20230626	110651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3760	10	2	0.27	238391405	63312	70.74	3755	3850	3715	4875	2625	3750	3765.34	6.08	0	9658	3933	3841	3703	3611	3473	3887	3657	33	1125	500	2550	5	1	6678400	251	12.83	1.63	12	0.95	293.00	2308.00	4600	20221019	-18.26	3115	20220623	20.71	4380	-14.16	20230405	3315	13.42	20230103	4600	-18.26	20221019	3205	17.32	20221013	0.81	N	096870	500	33 억	406018	N	N	N	N
40	20230626	100651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3760	10	2	0.27	207778720	55130	61.60	3755	3850	3715	4875	2625	3750	3768.89	6.08	0	8865	3933	3841	3703	3611	3473	3887	3657	33	1125	500	2550	5	1	6678400	251	12.83	1.63	12	0.83	293.00	2308.00	4600	20221019	-18.26	3115	20220623	20.71	4380	-14.16	20230405	3315	13.42	20230103	4600	-18.26	20221019	3205	17.32	20221013	0.81	N	096870	500	33 억	406018	N	N	N	N
41	20230626	090653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3730	-20	5	-0.53	34807125	9284	10.37	3755	3795	3715	4875	2625	3750	3749.15	6.08	0	-1301	3933	3841	3703	3611	3473	3887	3657	33	1125	500	2550	5	1	6678400	249	12.73	1.62	12	0.14	293.00	2308.00	4600	20221019	-18.91	3115	20220623	19.74	4380	-14.84	20230405	3315	12.52	20230103	4600	-18.91	20221019	3205	16.38	20221013	0.81	N	096870	500	33 억	406018	N	N	N	N
42	20230623	172751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3750	180	2	5.04	329634715	88985	388.84	3570	3795	3565	4640	2500	3570	3704.17	6.14	0	-4273	3643	3606	3563	3526	3483	3625	3545	33	1070	500	2420	5	1	6678400	250	12.80	1.62	12	1.33	293.00	2308.00	4600	20221019	-18.48	3115	20220623	20.39	4380	-14.38	20230405	3315	13.12	20230103	4600	-18.48	20221019	3115	20.39	20220623	0.81	N	096870	500	33 억	410150	N	N	N	N
43	20230623	140540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3580	10	2	0.28	51528200	14353	62.72	3570	3625	3565	4640	2500	3570	3590.06	6.14	0	-2583	3643	3606	3563	3526	3483	3625	3545	33	1070	500	2420	5	1	6678400	239	12.22	1.55	12	0.21	293.00	2308.00	4600	20221019	-22.17	3115	20220623	14.93	4380	-18.26	20230405	3315	7.99	20230103	4600	-22.17	20221019	3115	14.93	20220623	0.81	N	096870	500	33 억	410150	N	N	N	N
44	20230622	160418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3570	-5	5	-0.14	81407160	22875	66.66	3530	3600	3520	4645	2505	3575	3558.78	6.13	0	771	3678	3626	3598	3546	3518	3612	3532	33	1070	500	2430	5	1	6678400	238	12.18	1.55	12	0.34	293.00	2308.00	4600	20221019	-22.39	3115	20220623	14.61	4380	-18.49	20230405	3315	7.69	20230103	4600	-22.39	20221019	3115	14.61	20220623	0.81	N	096870	500	33 억	409234	N	N	N	N
45	20230622	151026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3575	0	3	0.00	76785525	21582	62.89	3530	3600	3520	4645	2505	3575	3557.85	6.13	0	804	3678	3626	3598	3546	3518	3612	3532	33	1070	500	2430	5	1	6678400	239	12.20	1.55	12	0.32	293.00	2308.00	4600	20221019	-22.28	3115	20220623	14.77	4380	-18.38	20230405	3315	7.84	20230103	4600	-22.28	20221019	3115	14.77	20220623	0.81	N	096870	500	33 억	409234	N	N	N	N
46	20230622	140553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3590	15	2	0.42	68454215	19249	56.09	3530	3600	3520	4645	2505	3575	3556.25	6.13	0	855	3678	3626	3598	3546	3518	3612	3532	33	1070	500	2430	5	1	6678400	240	12.25	1.56	12	0.29	293.00	2308.00	4600	20221019	-21.96	3115	20220623	15.25	4380	-18.04	20230405	3315	8.30	20230103	4600	-21.96	20221019	3115	15.25	20220623	0.81	N	096870	500	33 억	409234	N	N	N	N
47	20230622	130934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3600	25	2	0.70	64984285	18280	53.27	3530	3600	3520	4645	2505	3575	3554.94	6.13	0	1068	3678	3626	3598	3546	3518	3612	3532	33	1070	500	2430	5	1	6678400	240	12.29	1.56	12	0.27	293.00	2308.00	4600	20221019	-21.74	3115	20220623	15.57	4380	-17.81	20230405	3315	8.60	20230103	4600	-21.74	20221019	3115	15.57	20220623	0.81	N	096870	500	33 억	409234	N	N	N	N
48	20230622	120255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3600	25	2	0.70	64984285	18280	53.27	3530	3600	3520	4645	2505	3575	3554.94	6.13	0	1068	3678	3626	3598	3546	3518	3612	3532	33	1070	500	2430	5	1	6678400	240	12.29	1.56	12	0.27	293.00	2308.00	4600	20221019	-21.74	3115	20220623	15.57	4380	-17.81	20230405	3315	8.60	20230103	4600	-21.74	20221019	3115	15.57	20220623	0.81	N	096870	500	33 억	409234	N	N	N	N
49	20230622	110231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3570	-5	5	-0.14	39631250	11195	32.62	3530	3575	3520	4645	2505	3575	3540.08	6.13	0	1276	3678	3626	3598	3546	3518	3612	3532	33	1070	500	2430	5	1	6678400	238	12.18	1.55	12	0.17	293.00	2308.00	4600	20221019	-22.39	3115	20220623	14.61	4380	-18.49	20230405	3315	7.69	20230103	4600	-22.39	20221019	3115	14.61	20220623	0.81	N	096870	500	33 억	409234	N	N	N	N
50	20230622	100729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3570	-5	5	-0.14	37698665	10653	31.04	3530	3575	3520	4645	2505	3575	3538.78	6.13	0	1428	3678	3626	3598	3546	3518	3612	3532	33	1070	500	2430	5	1	6678400	238	12.18	1.55	12	0.16	293.00	2308.00	4600	20221019	-22.39	3115	20220623	14.61	4380	-18.49	20230405	3315	7.69	20230103	4600	-22.39	20221019	3115	14.61	20220623	0.81	N	096870	500	33 억	409234	N	N	N	N
51	20230622	090606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3525	-50	5	-1.40	11939075	3383	9.86	3530	3540	3520	4645	2505	3575	3529.14	6.13	0	-121	3678	3626	3598	3546	3518	3612	3532	33	1070	500	2430	5	1	6678400	235	12.03	1.53	12	0.05	293.00	2308.00	4600	20221019	-23.37	3115	20220623	13.16	4380	-19.52	20230405	3315	6.33	20230103	4600	-23.37	20221019	3115	13.16	20220623	0.81	N	096870	500	33 억	409234	N	N	N	N
52	20230621	160937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3575	-75	5	-2.05	123521790	34310	252.13	3615	3650	3570	4745	2555	3650	3600.17	6.13	0	74	3683	3666	3638	3621	3593	3675	3630	33	1095	500	2480	5	1	6678400	239	12.20	1.55	12	0.51	293.00	2308.00	4600	20221019	-22.28	3115	20220623	14.77	4380	-18.38	20230405	3315	7.84	20230103	4600	-22.28	20221019	3115	14.77	20220623	0.81	N	096870	500	33 억	409160	N	N	N	N
53	20230621	150709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3580	-70	5	-1.92	120756415	33537	246.45	3615	3650	3570	4745	2555	3650	3600.69	6.13	0	674	3683	3666	3638	3621	3593	3675	3630	33	1095	500	2480	5	1	6678400	239	12.22	1.55	12	0.50	293.00	2308.00	4600	20221019	-22.17	3115	20220623	14.93	4380	-18.26	20230405	3315	7.99	20230103	4600	-22.17	20221019	3115	14.93	20220623	0.81	N	096870	500	33 억	409160	N	N	N	N
54	20230621	140553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3590	-60	5	-1.64	113172945	31423	230.92	3615	3650	3570	4745	2555	3650	3601.60	6.13	0	1501	3683	3666	3638	3621	3593	3675	3630	33	1095	500	2480	5	1	6678400	240	12.25	1.56	12	0.47	293.00	2308.00	4600	20221019	-21.96	3115	20220623	15.25	4380	-18.04	20230405	3315	8.30	20230103	4600	-21.96	20221019	3115	15.25	20220623	0.81	N	096870	500	33 억	409160	N	N	N	N
55	20230621	130742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3615	-35	5	-0.96	38613870	10674	78.44	3615	3650	3605	4745	2555	3650	3617.56	6.13	0	400	3683	3666	3638	3621	3593	3675	3630	33	1095	500	2480	5	1	6678400	241	12.34	1.57	12	0.16	293.00	2308.00	4600	20221019	-21.41	3115	20220623	16.05	4380	-17.47	20230405	3315	9.05	20230103	4600	-21.41	20221019	3115	16.05	20220623	0.81	N	096870	500	33 억	409160	N	N	N	N
56	20230621	120848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3610	-40	5	-1.10	35951840	9937	73.02	3615	3650	3605	4745	2555	3650	3617.98	6.13	0	642	3683	3666	3638	3621	3593	3675	3630	33	1095	500	2480	5	1	6678400	241	12.32	1.56	12	0.15	293.00	2308.00	4600	20221019	-21.52	3115	20220623	15.89	4380	-17.58	20230405	3315	8.90	20230103	4600	-21.52	20221019	3115	15.89	20220623	0.81	N	096870	500	33 억	409160	N	N	N	N
57	20230621	110310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3610	-40	5	-1.10	27212205	7520	55.26	3615	3650	3605	4745	2555	3650	3618.64	6.13	0	745	3683	3666	3638	3621	3593	3675	3630	33	1095	500	2480	5	1	6678400	241	12.32	1.56	12	0.11	293.00	2308.00	4600	20221019	-21.52	3115	20220623	15.89	4380	-17.58	20230405	3315	8.90	20230103	4600	-21.52	20221019	3115	15.89	20220623	0.81	N	096870	500	33 억	409160	N	N	N	N
58	20230621	100914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3620	-30	5	-0.82	15915495	4394	32.29	3615	3650	3605	4745	2555	3650	3622.10	6.13	0	512	3683	3666	3638	3621	3593	3675	3630	33	1095	500	2480	5	1	6678400	242	12.35	1.57	12	0.07	293.00	2308.00	4600	20221019	-21.30	3115	20220623	16.21	4380	-17.35	20230405	3315	9.20	20230103	4600	-21.30	20221019	3115	16.21	20220623	0.81	N	096870	500	33 억	409160	N	N	N	N
59	20230621	090709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3610	-40	5	-1.10	5943005	1645	12.09	3615	3635	3610	4745	2555	3650	3612.77	6.13	0	494	3683	3666	3638	3621	3593	3675	3630	33	1095	500	2480	5	1	6678400	241	12.32	1.56	12	0.02	293.00	2308.00	4600	20221019	-21.52	3115	20220623	15.89	4380	-17.58	20230405	3315	8.90	20230103	4600	-21.52	20221019	3115	15.89	20220623	0.81	N	096870	500	33 억	409160	N	N	N	N
60	20230620	161007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3650	-5	5	-0.14	49546345	13608	63.53	3645	3655	3610	4750	2560	3655	3640.87	6.19	0	-4442	3725	3690	3665	3630	3605	3707	3647	33	1095	500	2480	5	1	6678400	244	12.46	1.58	12	0.20	293.00	2308.00	4600	20221019	-20.65	3115	20220623	17.17	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3115	17.17	20220623	0.81	N	096870	500	33 억	413612	N	N	N	N
61	20230620	150128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3640	-15	5	-0.41	46690550	12825	59.88	3645	3655	3610	4750	2560	3655	3640.59	6.19	0	-4439	3725	3690	3665	3630	3605	3707	3647	33	1095	500	2480	5	1	6678400	243	12.42	1.58	12	0.19	293.00	2308.00	4600	20221019	-20.87	3115	20220623	16.85	4380	-16.89	20230405	3315	9.80	20230103	4600	-20.87	20221019	3115	16.85	20220623	0.81	N	096870	500	33 억	413612	N	N	N	N
62	20230620	140144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3645	-10	5	-0.27	43997630	12084	56.42	3645	3655	3610	4750	2560	3655	3640.98	6.19	0	-4421	3725	3690	3665	3630	3605	3707	3647	33	1095	500	2480	5	1	6678400	243	12.44	1.58	12	0.18	293.00	2308.00	4600	20221019	-20.76	3115	20220623	17.01	4380	-16.78	20230405	3315	9.95	20230103	4600	-20.76	20221019	3115	17.01	20220623	0.81	N	096870	500	33 억	413612	N	N	N	N
63	20230620	130613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3630	-25	5	-0.68	42564865	11690	54.58	3645	3655	3610	4750	2560	3655	3641.13	6.19	0	-4033	3725	3690	3665	3630	3605	3707	3647	33	1095	500	2480	5	1	6678400	242	12.39	1.57	12	0.18	293.00	2308.00	4600	20221019	-21.09	3115	20220623	16.53	4380	-17.12	20230405	3315	9.50	20230103	4600	-21.09	20221019	3115	16.53	20220623	0.81	N	096870	500	33 억	413612	N	N	N	N
64	20230620	120312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3650	-5	5	-0.14	38988475	10702	49.96	3645	3655	3610	4750	2560	3655	3643.10	6.19	0	-4104	3725	3690	3665	3630	3605	3707	3647	33	1095	500	2480	5	1	6678400	244	12.46	1.58	12	0.16	293.00	2308.00	4600	20221019	-20.65	3115	20220623	17.17	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3115	17.17	20220623	0.81	N	096870	500	33 억	413612	N	N	N	N
65	20230620	110330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3655	0	3	0.00	36637940	10055	46.94	3645	3655	3610	4750	2560	3655	3643.75	6.19	0	-4090	3725	3690	3665	3630	3605	3707	3647	33	1095	500	2480	5	1	6678400	244	12.47	1.58	12	0.15	293.00	2308.00	4600	20221019	-20.54	3115	20220623	17.34	4380	-16.55	20230405	3315	10.26	20230103	4600	-20.54	20221019	3115	17.34	20220623	0.81	N	096870	500	33 억	413612	N	N	N	N
66	20230620	100155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3650	-5	5	-0.14	27245425	7483	34.94	3645	3655	3610	4750	2560	3655	3640.98	6.19	0	-2651	3725	3690	3665	3630	3605	3707	3647	33	1095	500	2480	5	1	6678400	244	12.46	1.58	12	0.11	293.00	2308.00	4600	20221019	-20.65	3115	20220623	17.17	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3115	17.17	20220623	0.81	N	096870	500	33 억	413612	N	N	N	N
67	20230620	090216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3650	-5	5	-0.14	8096890	2222	10.37	3645	3650	3635	4750	2560	3655	3643.96	6.19	0	-195	3725	3690	3665	3630	3605	3707	3647	33	1095	500	2480	5	1	6678400	244	12.46	1.58	12	0.03	293.00	2308.00	4600	20221019	-20.65	3115	20220623	17.17	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3115	17.17	20220623	0.81	N	096870	500	33 억	413612	N	N	N	N
68	20230619	160833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3655	25	2	0.69	78638970	21419	123.97	3645	3700	3640	4715	2545	3630	3671.46	6.18	0	900	3660	3645	3635	3620	3610	3652	3627	33	1085	500	2460	5	1	6678400	244	12.47	1.58	12	0.32	293.00	2308.00	4770	20220616	-23.38	3115	20220623	17.34	4380	-16.55	20230405	3315	10.26	20230103	4600	-20.54	20221019	3115	17.34	20220623	0.81	N	096870	500	33 억	412712	N	N	N	N
69	20230619	150613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3690	60	2	1.65	73004895	19879	115.06	3645	3700	3640	4715	2545	3630	3672.46	6.18	0	721	3660	3645	3635	3620	3610	3652	3627	33	1085	500	2460	5	1	6678400	246	12.59	1.60	12	0.30	293.00	2308.00	4770	20220616	-22.64	3115	20220623	18.46	4380	-15.75	20230405	3315	11.31	20230103	4600	-19.78	20221019	3115	18.46	20220623	0.81	N	096870	500	33 억	412712	N	N	N	N
70	20230619	140254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3670	40	2	1.10	72364340	19705	114.05	3645	3700	3640	4715	2545	3630	3672.38	6.18	0	699	3660	3645	3635	3620	3610	3652	3627	33	1085	500	2460	5	1	6678400	245	12.53	1.59	12	0.30	293.00	2308.00	4770	20220616	-23.06	3115	20220623	17.82	4380	-16.21	20230405	3315	10.71	20230103	4600	-20.22	20221019	3115	17.82	20220623	0.81	N	096870	500	33 억	412712	N	N	N	N
71	20230619	130521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3690	60	2	1.65	62847970	17126	99.13	3645	3700	3640	4715	2545	3630	3669.74	6.18	0	692	3660	3645	3635	3620	3610	3652	3627	33	1085	500	2460	5	1	6678400	246	12.59	1.60	12	0.26	293.00	2308.00	4770	20220616	-22.64	3115	20220623	18.46	4380	-15.75	20230405	3315	11.31	20230103	4600	-19.78	20221019	3115	18.46	20220623	0.81	N	096870	500	33 억	412712	N	N	N	N
72	20230619	120747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3645	15	2	0.41	36180430	9898	57.29	3645	3685	3640	4715	2545	3630	3655.33	6.18	0	-135	3660	3645	3635	3620	3610	3652	3627	33	1085	500	2460	5	1	6678400	243	12.44	1.58	12	0.15	293.00	2308.00	4770	20220616	-23.58	3115	20220623	17.01	4380	-16.78	20230405	3315	9.95	20230103	4600	-20.76	20221019	3115	17.01	20220623	0.81	N	096870	500	33 억	412712	N	N	N	N
73	20230619	110519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3660	30	2	0.83	29959670	8197	47.44	3645	3685	3640	4715	2545	3630	3654.96	6.18	0	-141	3660	3645	3635	3620	3610	3652	3627	33	1085	500	2460	5	1	6678400	244	12.49	1.59	12	0.12	293.00	2308.00	4770	20220616	-23.27	3115	20220623	17.50	4380	-16.44	20230405	3315	10.41	20230103	4600	-20.43	20221019	3115	17.50	20220623	0.81	N	096870	500	33 억	412712	N	N	N	N
74	20230619	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3640	10	2	0.28	23577080	6453	37.35	3645	3685	3640	4715	2545	3630	3653.66	6.18	0	-139	3660	3645	3635	3620	3610	3652	3627	33	1085	500	2460	5	1	6678400	243	12.42	1.58	12	0.10	293.00	2308.00	4770	20220616	-23.69	3115	20220623	16.85	4380	-16.89	20230405	3315	9.80	20230103	4600	-20.87	20221019	3115	16.85	20220623	0.81	N	096870	500	33 억	412712	N	N	N	N
75	20230619	090621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3670	40	2	1.10	14389665	3939	22.80	3645	3680	3645	4715	2545	3630	3653.13	6.18	0	-194	3660	3645	3635	3620	3610	3652	3627	33	1085	500	2460	5	1	6678400	245	12.53	1.59	12	0.06	293.00	2308.00	4770	20220616	-23.06	3115	20220623	17.82	4380	-16.21	20230405	3315	10.71	20230103	4600	-20.22	20221019	3115	17.82	20220623	0.81	N	096870	500	33 억	412712	N	N	N	N
76	20230616	160850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3630	20	2	0.55	62329010	17171	79.88	3625	3650	3625	4690	2530	3610	3629.90	6.16	0	-457	3693	3651	3628	3586	3563	3640	3575	33	1080	500	2450	5	1	6678400	242	12.39	1.57	12	0.26	293.00	2308.00	4770	20220616	-23.90	3115	20220623	16.53	4380	-17.12	20230405	3315	9.50	20230103	4770	-23.90	20220616	3115	16.53	20220623	0.81	N	096870	500	33 억	411200	N	N	N	N
77	20230616	150427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3630	20	2	0.55	55701320	15346	71.39	3625	3650	3625	4690	2530	3610	3629.70	6.16	0	-561	3693	3651	3628	3586	3563	3640	3575	33	1080	500	2450	5	1	6678400	242	12.39	1.57	12	0.23	293.00	2308.00	4770	20220616	-23.90	3115	20220623	16.53	4380	-17.12	20230405	3315	9.50	20230103	4770	-23.90	20220616	3115	16.53	20220623	0.81	N	096870	500	33 억	411200	N	N	N	N
78	20230616	140856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3640	30	2	0.83	49067230	13518	62.89	3625	3650	3625	4690	2530	3610	3629.77	6.16	0	-649	3693	3651	3628	3586	3563	3640	3575	33	1080	500	2450	5	1	6678400	243	12.42	1.58	12	0.20	293.00	2308.00	4770	20220616	-23.69	3115	20220623	16.85	4380	-16.89	20230405	3315	9.80	20230103	4770	-23.69	20220616	3115	16.85	20220623	0.81	N	096870	500	33 억	411200	N	N	N	N
79	20230616	130209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3635	25	2	0.69	42460340	11701	54.44	3625	3650	3625	4690	2530	3610	3628.78	6.16	0	-673	3693	3651	3628	3586	3563	3640	3575	33	1080	500	2450	5	1	6678400	243	12.41	1.57	12	0.18	293.00	2308.00	4770	20220616	-23.79	3115	20220623	16.69	4380	-17.01	20230405	3315	9.65	20230103	4770	-23.79	20220616	3115	16.69	20220623	0.81	N	096870	500	33 억	411200	N	N	N	N
80	20230616	121005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3635	25	2	0.69	41456985	11425	53.15	3625	3650	3625	4690	2530	3610	3628.62	6.16	0	-721	3693	3651	3628	3586	3563	3640	3575	33	1080	500	2450	5	1	6678400	243	12.41	1.57	12	0.17	293.00	2308.00	4770	20220616	-23.79	3115	20220623	16.69	4380	-17.01	20230405	3315	9.65	20230103	4770	-23.79	20220616	3115	16.69	20220623	0.81	N	096870	500	33 억	411200	N	N	N	N
81	20230616	110714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3630	20	2	0.55	37165945	10244	47.66	3625	3650	3625	4690	2530	3610	3628.07	6.16	0	-150	3693	3651	3628	3586	3563	3640	3575	33	1080	500	2450	5	1	6678400	242	12.39	1.57	12	0.15	293.00	2308.00	4770	20220616	-23.90	3115	20220623	16.53	4380	-17.12	20230405	3315	9.50	20230103	4770	-23.90	20220616	3115	16.53	20220623	0.81	N	096870	500	33 억	411200	N	N	N	N
82	20230616	100636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3630	20	2	0.55	31948275	8807	40.97	3625	3650	3625	4690	2530	3610	3627.60	6.16	0	481	3693	3651	3628	3586	3563	3640	3575	33	1080	500	2450	5	1	6678400	242	12.39	1.57	12	0.13	293.00	2308.00	4770	20220616	-23.90	3115	20220623	16.53	4380	-17.12	20230405	3315	9.50	20230103	4770	-23.90	20220616	3115	16.53	20220623	0.81	N	096870	500	33 억	411200	N	N	N	N
83	20230616	090257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3630	20	2	0.55	25571820	7052	32.81	3625	3650	3625	4690	2530	3610	3626.18	6.16	0	539	3693	3651	3628	3586	3563	3640	3575	33	1080	500	2450	5	1	6678400	242	12.39	1.57	12	0.11	293.00	2308.00	4770	20220616	-23.90	3115	20220623	16.53	4380	-17.12	20230405	3315	9.50	20230103	4770	-23.90	20220616	3115	16.53	20220623	0.81	N	096870	500	33 억	411200	N	N	N	N
84	20230615	150507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3605	-55	5	-1.50	72832945	20014	58.84	3625	3670	3605	4755	2565	3660	3639.10	6.16	0	-1780	3843	3751	3703	3611	3563	3727	3587	33	1095	500	2480	5	1	6678400	241	12.30	1.56	12	0.30	293.00	2308.00	4770	20220616	-24.42	3115	20220623	15.73	4380	-17.69	20230405	3315	8.75	20230103	4770	-24.42	20220616	3115	15.73	20220623	0.81	N	096870	500	33 억	411436	N	N	N	N
85	20230615	141021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3625	-35	5	-0.96	65427120	17965	52.81	3625	3670	3605	4755	2565	3660	3641.92	6.16	0	-1033	3843	3751	3703	3611	3563	3727	3587	33	1095	500	2480	5	1	6678400	242	12.37	1.57	12	0.27	293.00	2308.00	4770	20220616	-24.00	3115	20220623	16.37	4380	-17.24	20230405	3315	9.35	20230103	4770	-24.00	20220616	3115	16.37	20220623	0.81	N	096870	500	33 억	411436	N	N	N	N
86	20230615	130249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3645	-15	5	-0.41	57038945	15657	46.03	3625	3670	3605	4755	2565	3660	3643.03	6.16	0	-585	3843	3751	3703	3611	3563	3727	3587	33	1095	500	2480	5	1	6678400	243	12.44	1.58	12	0.23	293.00	2308.00	4770	20220616	-23.58	3115	20220623	17.01	4380	-16.78	20230405	3315	9.95	20230103	4770	-23.58	20220616	3115	17.01	20220623	0.81	N	096870	500	33 억	411436	N	N	N	N
87	20230615	120726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3655	-5	5	-0.14	56987825	15643	45.99	3625	3670	3605	4755	2565	3660	3643.02	6.16	0	-586	3843	3751	3703	3611	3563	3727	3587	33	1095	500	2480	5	1	6678400	244	12.47	1.58	12	0.23	293.00	2308.00	4770	20220616	-23.38	3115	20220623	17.34	4380	-16.55	20230405	3315	10.26	20230103	4770	-23.38	20220616	3115	17.34	20220623	0.81	N	096870	500	33 억	411436	N	N	N	N
88	20230615	110905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3665	5	2	0.14	56859760	15608	45.88	3625	3670	3605	4755	2565	3660	3642.99	6.16	0	-581	3843	3751	3703	3611	3563	3727	3587	33	1095	500	2480	5	1	6678400	245	12.51	1.59	12	0.23	293.00	2308.00	4770	20220616	-23.17	3115	20220623	17.66	4380	-16.32	20230405	3315	10.56	20230103	4770	-23.17	20220616	3115	17.66	20220623	0.81	N	096870	500	33 억	411436	N	N	N	N
89	20230611	184914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3675	-15	5	-0.41	79727170	21675	133.88	3685	3745	3650	4795	2585	3690	3678.30	6.21	-652	-103	3780	3735	3705	3660	3630	3720	3645	33	1105	500	2500	5	1	6678400	245	12.54	1.59	12	0.32	293.00	2308.00	4770	20220616	-22.96	3115	20220623	17.98	4380	-16.10	20230405	3315	10.86	20230103	4770	-22.96	20220616	3115	17.98	20220623	0.70	N	096870	500	33 억	414631	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History