KissMeData/303030/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	161020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1587	-13	5	-0.81	278406447	177120	105.14	1600	1605	1549	2080	1120	1600	1571.85	1.51	0	36664	1660	1630	1600	1570	1540	1615	1555	36	480	100	1080	1	1	35745668	567	-6.25	2.59	12	0.50	-254.00	612.00	3000	20220928	-47.10	1295	20230103	22.55	2640	-39.89	20230425	1295	22.55	20230103	3000	-47.10	20220928	1295	22.55	20230103	8.50	N	303030	100	35 억	538809	N	N	N	N
3	20230630	151022	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1588	-12	5	-0.75	252195376	160626	95.35	1600	1600	1549	2080	1120	1600	1570.08	1.51	0	35065	1660	1630	1600	1570	1540	1615	1555	36	480	100	1080	1	1	35745668	568	-6.25	2.59	12	0.45	-254.00	612.00	3000	20220928	-47.07	1295	20230103	22.63	2640	-39.85	20230425	1295	22.63	20230103	3000	-47.07	20220928	1295	22.63	20230103	8.50	N	303030	100	35 억	538809	N	N	N	N
4	20230630	141021	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1579	-21	5	-1.31	222742785	141979	84.28	1600	1600	1549	2080	1120	1600	1568.84	1.51	0	20001	1660	1630	1600	1570	1540	1615	1555	36	480	100	1080	1	1	35745668	564	-6.22	2.58	12	0.40	-254.00	612.00	3000	20220928	-47.37	1295	20230103	21.93	2640	-40.19	20230425	1295	21.93	20230103	3000	-47.37	20220928	1295	21.93	20230103	8.50	N	303030	100	35 억	538809	N	N	N	N
5	20230630	131020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1579	-21	5	-1.31	213179902	135911	80.68	1600	1600	1549	2080	1120	1600	1568.53	1.51	0	17668	1660	1630	1600	1570	1540	1615	1555	36	480	100	1080	1	1	35745668	564	-6.22	2.58	12	0.38	-254.00	612.00	3000	20220928	-47.37	1295	20230103	21.93	2640	-40.19	20230425	1295	21.93	20230103	3000	-47.37	20220928	1295	21.93	20230103	8.50	N	303030	100	35 억	538809	N	N	N	N
6	20230630	121018	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1571	-29	5	-1.81	202735305	129287	76.75	1600	1600	1549	2080	1120	1600	1568.10	1.51	0	15647	1660	1630	1600	1570	1540	1615	1555	36	480	100	1080	1	1	35745668	562	-6.19	2.57	12	0.36	-254.00	612.00	3000	20220928	-47.63	1295	20230103	21.31	2640	-40.49	20230425	1295	21.31	20230103	3000	-47.63	20220928	1295	21.31	20230103	8.50	N	303030	100	35 억	538809	N	N	N	N
7	20230630	111014	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1590	-10	5	-0.62	196702780	125454	74.47	1600	1600	1549	2080	1120	1600	1567.93	1.51	0	15654	1660	1630	1600	1570	1540	1615	1555	36	480	100	1080	1	1	35745668	568	-6.26	2.60	12	0.35	-254.00	612.00	3000	20220928	-47.00	1295	20230103	22.78	2640	-39.77	20230425	1295	22.78	20230103	3000	-47.00	20220928	1295	22.78	20230103	8.50	N	303030	100	35 억	538809	N	N	N	N
8	20230630	101021	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1587	-13	5	-0.81	159783992	102087	60.60	1600	1600	1549	2080	1120	1600	1565.17	1.51	0	11853	1660	1630	1600	1570	1540	1615	1555	36	480	100	1080	1	1	35745668	567	-6.25	2.59	12	0.29	-254.00	612.00	3000	20220928	-47.10	1295	20230103	22.55	2640	-39.89	20230425	1295	22.55	20230103	3000	-47.10	20220928	1295	22.55	20230103	8.50	N	303030	100	35 억	538809	N	N	N	N
9	20230630	091021	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1580	-20	5	-1.25	15600655	9789	5.81	1600	1600	1580	2080	1120	1600	1593.69	1.51	0	-1170	1660	1630	1600	1570	1540	1615	1555	36	480	100	1080	1	1	35745668	565	-6.22	2.58	12	0.03	-254.00	612.00	3000	20220928	-47.33	1295	20230103	22.01	2640	-40.15	20230425	1295	22.01	20230103	3000	-47.33	20220928	1295	22.01	20230103	8.50	N	303030	100	35 억	538809	N	N	N	N
10	20230629	161014	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1600	-24	5	-1.48	268011449	167646	122.39	1626	1630	1570	2110	1137	1624	1598.67	1.62	0	-39818	1653	1638	1629	1614	1605	1634	1610	36	486	100	1100	1	1	35745668	572	-6.30	2.61	12	0.47	-254.00	612.00	3000	20220928	-46.67	1295	20230103	23.55	2640	-39.39	20230425	1295	23.55	20230103	3000	-46.67	20220928	1295	23.55	20230103	8.49	N	303030	100	35 억	577630	N	N	N	N
11	20230629	151015	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1580	-44	5	-2.71	252862670	158114	115.43	1626	1630	1570	2110	1137	1624	1599.24	1.62	0	-37865	1653	1638	1629	1614	1605	1634	1610	36	486	100	1100	1	1	35745668	565	-6.22	2.58	12	0.44	-254.00	612.00	3000	20220928	-47.33	1295	20230103	22.01	2640	-40.15	20230425	1295	22.01	20230103	3000	-47.33	20220928	1295	22.01	20230103	8.49	N	303030	100	35 억	577630	N	N	N	N
12	20230629	141013	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1584	-40	5	-2.46	236748214	147897	107.97	1626	1630	1576	2110	1137	1624	1600.76	1.62	0	-36005	1653	1638	1629	1614	1605	1634	1610	36	486	100	1100	1	1	35745668	566	-6.24	2.59	12	0.41	-254.00	612.00	3000	20220928	-47.20	1295	20230103	22.32	2640	-40.00	20230425	1295	22.32	20230103	3000	-47.20	20220928	1295	22.32	20230103	8.49	N	303030	100	35 억	577630	N	N	N	N
13	20230629	131011	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1590	-34	5	-2.09	165161258	102701	74.98	1626	1630	1580	2110	1137	1624	1608.18	1.62	0	-37142	1653	1638	1629	1614	1605	1634	1610	36	486	100	1100	1	1	35745668	568	-6.26	2.60	12	0.29	-254.00	612.00	3000	20220928	-47.00	1295	20230103	22.78	2640	-39.77	20230425	1295	22.78	20230103	3000	-47.00	20220928	1295	22.78	20230103	8.49	N	303030	100	35 억	577630	N	N	N	N
14	20230629	121016	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1601	-23	5	-1.42	150137177	93282	68.10	1626	1630	1580	2110	1137	1624	1609.50	1.62	0	-34485	1653	1638	1629	1614	1605	1634	1610	36	486	100	1100	1	1	35745668	572	-6.30	2.62	12	0.26	-254.00	612.00	3000	20220928	-46.63	1295	20230103	23.63	2640	-39.36	20230425	1295	23.63	20230103	3000	-46.63	20220928	1295	23.63	20230103	8.49	N	303030	100	35 억	577630	N	N	N	N
15	20230629	111017	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1608	-16	5	-0.99	97224168	60158	43.92	1626	1630	1607	2110	1137	1624	1616.15	1.62	0	-30718	1653	1638	1629	1614	1605	1634	1610	36	486	100	1100	1	1	35745668	575	-6.33	2.63	12	0.17	-254.00	612.00	3000	20220928	-46.40	1295	20230103	24.17	2640	-39.09	20230425	1295	24.17	20230103	3000	-46.40	20220928	1295	24.17	20230103	8.49	N	303030	100	35 억	577630	N	N	N	N
16	20230629	101019	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1617	-7	5	-0.43	41595871	25662	18.73	1626	1630	1616	2110	1137	1624	1620.91	1.62	0	-12709	1653	1638	1629	1614	1605	1634	1610	36	486	100	1100	1	1	35745668	578	-6.37	2.64	12	0.07	-254.00	612.00	3000	20220928	-46.10	1295	20230103	24.86	2640	-38.75	20230425	1295	24.86	20230103	3000	-46.10	20220928	1295	24.86	20230103	8.49	N	303030	100	35 억	577630	N	N	N	N
17	20230629	090918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1624	0	3	0.00	11310463	6958	5.08	1626	1630	1624	2110	1137	1624	1625.53	1.62	0	-4404	1653	1638	1629	1614	1605	1634	1610	36	486	100	1100	1	1	35745668	581	-6.39	2.65	12	0.02	-254.00	612.00	3000	20220928	-45.87	1295	20230103	25.41	2640	-38.48	20230425	1295	25.41	20230103	3000	-45.87	20220928	1295	25.41	20230103	8.49	N	303030	100	35 억	577630	N	N	N	N
18	20230628	161002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1624	-4	5	-0.25	221153994	136008	144.51	1628	1644	1620	2115	1140	1628	1626.04	1.53	0	28739	1649	1638	1624	1613	1599	1631	1606	36	487	100	1100	1	1	35745668	581	-6.39	2.65	12	0.38	-254.00	612.00	3000	20220928	-45.87	1295	20230103	25.41	2640	-38.48	20230425	1295	25.41	20230103	3000	-45.87	20220928	1295	25.41	20230103	8.58	N	303030	100	35 억	548291	N	N	N	N
19	20230628	151009	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1623	-5	5	-0.31	217140215	133536	141.88	1628	1644	1620	2115	1140	1628	1626.08	1.53	0	28866	1649	1638	1624	1613	1599	1631	1606	36	487	100	1100	1	1	35745668	580	-6.39	2.65	12	0.37	-254.00	612.00	3000	20220928	-45.90	1295	20230103	25.33	2640	-38.52	20230425	1295	25.33	20230103	3000	-45.90	20220928	1295	25.33	20230103	8.58	N	303030	100	35 억	548291	N	N	N	N
20	20230628	141008	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1621	-7	5	-0.43	195182181	119993	127.49	1628	1644	1620	2115	1140	1628	1626.61	1.53	0	29116	1649	1638	1624	1613	1599	1631	1606	36	487	100	1100	1	1	35745668	579	-6.38	2.65	12	0.34	-254.00	612.00	3000	20220928	-45.97	1295	20230103	25.17	2640	-38.60	20230425	1295	25.17	20230103	3000	-45.97	20220928	1295	25.17	20230103	8.58	N	303030	100	35 억	548291	N	N	N	N
21	20230628	131008	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1625	-3	5	-0.18	178956185	109996	116.87	1628	1644	1620	2115	1140	1628	1626.93	1.53	0	29049	1649	1638	1624	1613	1599	1631	1606	36	487	100	1100	1	1	35745668	581	-6.40	2.66	12	0.31	-254.00	612.00	3000	20220928	-45.83	1295	20230103	25.48	2640	-38.45	20230425	1295	25.48	20230103	3000	-45.83	20220928	1295	25.48	20230103	8.58	N	303030	100	35 억	548291	N	N	N	N
22	20230628	121020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1624	-4	5	-0.25	177252859	108948	115.76	1628	1644	1620	2115	1140	1628	1626.95	1.53	0	29049	1649	1638	1624	1613	1599	1631	1606	36	487	100	1100	1	1	35745668	581	-6.39	2.65	12	0.30	-254.00	612.00	3000	20220928	-45.87	1295	20230103	25.41	2640	-38.48	20230425	1295	25.41	20230103	3000	-45.87	20220928	1295	25.41	20230103	8.58	N	303030	100	35 억	548291	N	N	N	N
23	20230628	111015	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1624	-4	5	-0.25	149396305	91776	97.51	1628	1644	1621	2115	1140	1628	1627.84	1.53	0	28919	1649	1638	1624	1613	1599	1631	1606	36	487	100	1100	1	1	35745668	581	-6.39	2.65	12	0.26	-254.00	612.00	3000	20220928	-45.87	1295	20230103	25.41	2640	-38.48	20230425	1295	25.41	20230103	3000	-45.87	20220928	1295	25.41	20230103	8.58	N	303030	100	35 억	548291	N	N	N	N
24	20230628	101015	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1626	-2	5	-0.12	148279647	91088	96.78	1628	1644	1621	2115	1140	1628	1627.87	1.53	0	29025	1649	1638	1624	1613	1599	1631	1606	36	487	100	1100	1	1	35745668	581	-6.40	2.66	12	0.25	-254.00	612.00	3000	20220928	-45.80	1295	20230103	25.56	2640	-38.41	20230425	1295	25.56	20230103	3000	-45.80	20220928	1295	25.56	20230103	8.58	N	303030	100	35 억	548291	N	N	N	N
25	20230628	091011	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1628	0	3	0.00	49820768	30565	32.48	1628	1644	1628	2115	1140	1628	1629.99	1.53	0	13939	1649	1638	1624	1613	1599	1631	1606	36	487	100	1100	1	1	35745668	582	-6.41	2.66	12	0.09	-254.00	612.00	3000	20220928	-45.73	1295	20230103	25.71	2640	-38.33	20230425	1295	25.71	20230103	3000	-45.73	20220928	1295	25.71	20230103	8.58	N	303030	100	35 억	548291	N	N	N	N
26	20230627	161010	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1628	4	2	0.25	151314630	93594	65.31	1635	1635	1610	2110	1137	1624	1616.71	1.56	0	-7869	1690	1656	1638	1604	1586	1648	1596	36	486	100	1100	1	1	35745668	582	-6.41	2.66	12	0.26	-254.00	612.00	3000	20220928	-45.73	1295	20230103	25.71	2640	-38.33	20230425	1295	25.71	20230103	3000	-45.73	20220928	1295	25.71	20230103	8.80	N	303030	100	35 억	556160	N	N	N	N
27	20230627	151019	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1622	-2	5	-0.12	146026143	90344	63.04	1635	1635	1610	2110	1137	1624	1616.33	1.56	0	-7864	1690	1656	1638	1604	1586	1648	1596	36	486	100	1100	1	1	35745668	580	-6.39	2.65	12	0.25	-254.00	612.00	3000	20220928	-45.93	1295	20230103	25.25	2640	-38.56	20230425	1295	25.25	20230103	3000	-45.93	20220928	1295	25.25	20230103	8.80	N	303030	100	35 억	556160	N	N	N	N
28	20230627	141028	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1620	-4	5	-0.25	135419648	83799	58.47	1635	1635	1610	2110	1137	1624	1616.01	1.56	0	-8063	1690	1656	1638	1604	1586	1648	1596	36	486	100	1100	1	1	35745668	579	-6.38	2.65	12	0.23	-254.00	612.00	3000	20220928	-46.00	1295	20230103	25.10	2640	-38.64	20230425	1295	25.10	20230103	3000	-46.00	20220928	1295	25.10	20230103	8.80	N	303030	100	35 억	556160	N	N	N	N
29	20230627	131025	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1627	3	2	0.18	131830046	81584	56.93	1635	1635	1610	2110	1137	1624	1615.88	1.56	0	-8044	1690	1656	1638	1604	1586	1648	1596	36	486	100	1100	1	1	35745668	582	-6.41	2.66	12	0.23	-254.00	612.00	3000	20220928	-45.77	1295	20230103	25.64	2640	-38.37	20230425	1295	25.64	20230103	3000	-45.77	20220928	1295	25.64	20230103	8.80	N	303030	100	35 억	556160	N	N	N	N
30	20230627	121025	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1616	-8	5	-0.49	115107847	71251	49.72	1635	1635	1610	2110	1137	1624	1615.53	1.56	0	-8133	1690	1656	1638	1604	1586	1648	1596	36	486	100	1100	1	1	35745668	578	-6.36	2.64	12	0.20	-254.00	612.00	3000	20220928	-46.13	1295	20230103	24.79	2640	-38.79	20230425	1295	24.79	20230103	3000	-46.13	20220928	1295	24.79	20230103	8.80	N	303030	100	35 억	556160	N	N	N	N
31	20230627	111036	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1617	-7	5	-0.43	80534624	49826	34.77	1635	1635	1610	2110	1137	1624	1616.32	1.56	0	-9699	1690	1656	1638	1604	1586	1648	1596	36	486	100	1100	1	1	35745668	578	-6.37	2.64	12	0.14	-254.00	612.00	3000	20220928	-46.10	1295	20230103	24.86	2640	-38.75	20230425	1295	24.86	20230103	3000	-46.10	20220928	1295	24.86	20230103	8.80	N	303030	100	35 억	556160	N	N	N	N
32	20230627	101004	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1622	-2	5	-0.12	19363428	11922	8.32	1635	1635	1621	2110	1137	1624	1624.18	1.56	0	-465	1690	1656	1638	1604	1586	1648	1596	36	486	100	1100	1	1	35745668	580	-6.39	2.65	12	0.03	-254.00	612.00	3000	20220928	-45.93	1295	20230103	25.25	2640	-38.56	20230425	1295	25.25	20230103	3000	-45.93	20220928	1295	25.25	20230103	8.80	N	303030	100	35 억	556160	N	N	N	N
33	20230627	091009	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1625	1	2	0.06	2742860	1685	1.18	1635	1635	1624	2110	1137	1624	1627.81	1.56	0	38	1690	1656	1638	1604	1586	1648	1596	36	486	100	1100	1	1	35745668	581	-6.40	2.66	12	0.00	-254.00	612.00	3000	20220928	-45.83	1295	20230103	25.48	2640	-38.45	20230425	1295	25.48	20230103	3000	-45.83	20220928	1295	25.48	20230103	8.80	N	303030	100	35 억	556160	N	N	N	N
34	20230626	161009	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1624	-50	5	-2.99	231930767	141813	52.03	1650	1672	1620	2175	1172	1674	1635.48	1.52	0	10094	1762	1717	1694	1649	1626	1706	1638	36	501	100	1130	1	1	35745668	581	-6.39	2.65	12	0.40	-254.00	612.00	3000	20220928	-45.87	1295	20230103	25.41	2640	-38.48	20230425	1295	25.41	20230103	3000	-45.87	20220928	1295	25.41	20230103	8.91	N	303030	100	35 억	544937	N	N	N	N
35	20230626	151015	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1634	-40	5	-2.39	215938326	131981	48.42	1650	1672	1620	2175	1172	1674	1636.13	1.52	0	7232	1762	1717	1694	1649	1626	1706	1638	36	501	100	1130	1	1	35745668	584	-6.43	2.67	12	0.37	-254.00	612.00	3000	20220928	-45.53	1295	20230103	26.18	2640	-38.11	20230425	1295	26.18	20230103	3000	-45.53	20220928	1295	26.18	20230103	8.91	N	303030	100	35 억	544937	N	N	N	N
36	20230626	141014	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1639	-35	5	-2.09	180806745	110425	40.52	1650	1672	1620	2175	1172	1674	1637.37	1.52	0	3687	1762	1717	1694	1649	1626	1706	1638	36	501	100	1130	1	1	35745668	586	-6.45	2.68	12	0.31	-254.00	612.00	3000	20220928	-45.37	1295	20230103	26.56	2640	-37.92	20230425	1295	26.56	20230103	3000	-45.37	20220928	1295	26.56	20230103	8.91	N	303030	100	35 억	544937	N	N	N	N
37	20230626	121009	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1640	-34	5	-2.03	149498179	91262	33.48	1650	1672	1620	2175	1172	1674	1638.12	1.52	0	3268	1762	1717	1694	1649	1626	1706	1638	36	501	100	1130	1	1	35745668	586	-6.46	2.68	12	0.26	-254.00	612.00	3000	20220928	-45.33	1295	20230103	26.64	2640	-37.88	20230425	1295	26.64	20230103	3000	-45.33	20220928	1295	26.64	20230103	8.91	N	303030	100	35 억	544937	N	N	N	N
38	20230626	111008	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1652	-22	5	-1.31	131990307	80561	29.56	1650	1672	1620	2175	1172	1674	1638.39	1.52	0	3026	1762	1717	1694	1649	1626	1706	1638	36	501	100	1130	1	1	35745668	591	-6.50	2.70	12	0.23	-254.00	612.00	3000	20220928	-44.93	1295	20230103	27.57	2640	-37.42	20230425	1295	27.57	20230103	3000	-44.93	20220928	1295	27.57	20230103	8.91	N	303030	100	35 억	544937	N	N	N	N
39	20230626	101007	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1659	-15	5	-0.90	102949508	62941	23.09	1650	1672	1620	2175	1172	1674	1635.65	1.52	0	2846	1762	1717	1694	1649	1626	1706	1638	36	501	100	1130	1	1	35745668	593	-6.53	2.71	12	0.18	-254.00	612.00	3000	20220928	-44.70	1295	20230103	28.11	2640	-37.16	20230425	1295	28.11	20230103	3000	-44.70	20220928	1295	28.11	20230103	8.91	N	303030	100	35 억	544937	N	N	N	N
40	20230626	091012	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1633	-41	5	-2.45	35169529	21423	7.86	1650	1672	1628	2175	1172	1674	1641.67	1.52	0	-6749	1762	1717	1694	1649	1626	1706	1638	36	501	100	1130	1	1	35745668	584	-6.43	2.67	12	0.06	-254.00	612.00	3000	20220928	-45.57	1295	20230103	26.10	2640	-38.14	20230425	1295	26.10	20230103	3000	-45.57	20220928	1295	26.10	20230103	8.91	N	303030	100	35 억	544937	N	N	N	N
41	20230623	185316	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1674	-57	5	-3.29	464202869	272553	315.05	1721	1739	1671	2250	1212	1731	1703.20	1.52	-26163	-25233	1802	1766	1748	1712	1694	1784	1730	36	519	100	1170	1	1	35745668	598	-6.59	2.74	12	0.76	-254.00	612.00	3000	20220928	-44.20	1295	20230103	29.27	2640	-36.59	20230425	1295	29.27	20230103	3000	-44.20	20220928	1295	29.27	20230103	9.03	N	303030	100	35 억	544937	N	N	N	N
42	20230623	140815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1676	-55	5	-3.18	372786514	217990	251.98	1721	1739	1674	2250	1212	1731	1710.11	1.60	0	-22936	1802	1766	1748	1712	1694	1784	1730	36	519	100	1170	1	1	35745668	599	-6.60	2.74	12	0.61	-254.00	612.00	3000	20220928	-44.13	1295	20230103	29.42	2640	-36.52	20230425	1295	29.42	20230103	3000	-44.13	20220928	1295	29.42	20230103	9.03	N	303030	100	35 억	571100	N	N	N	N
43	20230622	160325	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1731	-23	5	-1.31	136734690	78638	41.37	1730	1784	1730	2280	1228	1754	1738.79	1.64	0	-16568	1826	1790	1772	1736	1718	1781	1727	36	526	100	1190	1	1	35745668	619	-6.81	2.83	12	0.22	-254.00	612.00	3000	20220928	-42.30	1295	20230103	33.67	2640	-34.43	20230425	1295	33.67	20230103	3000	-42.30	20220928	1295	33.67	20230103	9.21	N	303030	100	35 억	587650	N	N	N	N
44	20230622	150336	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1733	-21	5	-1.20	115897829	66605	35.04	1730	1784	1730	2280	1228	1754	1740.08	1.64	0	-15002	1826	1790	1772	1736	1718	1781	1727	36	526	100	1190	1	1	35745668	619	-6.82	2.83	12	0.19	-254.00	612.00	3000	20220928	-42.23	1295	20230103	33.82	2640	-34.36	20230425	1295	33.82	20230103	3000	-42.23	20220928	1295	33.82	20230103	9.21	N	303030	100	35 억	587650	N	N	N	N
45	20230622	140509	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1738	-16	5	-0.91	86402249	49590	26.09	1730	1784	1730	2280	1228	1754	1742.33	1.64	0	-7449	1826	1790	1772	1736	1718	1781	1727	36	526	100	1190	1	1	35745668	621	-6.84	2.84	12	0.14	-254.00	612.00	3000	20220928	-42.07	1295	20230103	34.21	2640	-34.17	20230425	1295	34.21	20230103	3000	-42.07	20220928	1295	34.21	20230103	9.21	N	303030	100	35 억	587650	N	N	N	N
46	20230622	130138	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1742	-12	5	-0.68	72912171	41819	22.00	1730	1784	1730	2280	1228	1754	1743.52	1.64	0	-5509	1826	1790	1772	1736	1718	1781	1727	36	526	100	1190	1	1	35745668	623	-6.86	2.85	12	0.12	-254.00	612.00	3000	20220928	-41.93	1295	20230103	34.52	2640	-34.02	20230425	1295	34.52	20230103	3000	-41.93	20220928	1295	34.52	20230103	9.21	N	303030	100	35 억	587650	N	N	N	N
47	20230622	120310	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1753	-1	5	-0.06	66511591	38135	20.06	1730	1784	1730	2280	1228	1754	1744.11	1.64	0	-4705	1826	1790	1772	1736	1718	1781	1727	36	526	100	1190	1	1	35745668	627	-6.90	2.86	12	0.11	-254.00	612.00	3000	20220928	-41.57	1295	20230103	35.37	2640	-33.60	20230425	1295	35.37	20230103	3000	-41.57	20220928	1295	35.37	20230103	9.21	N	303030	100	35 억	587650	N	N	N	N
48	20230622	110253	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1754	0	3	0.00	57722778	33084	17.40	1730	1784	1730	2280	1228	1754	1744.73	1.64	0	-3491	1826	1790	1772	1736	1718	1781	1727	36	526	100	1190	1	1	35745668	627	-6.91	2.87	12	0.09	-254.00	612.00	3000	20220928	-41.53	1295	20230103	35.44	2640	-33.56	20230425	1295	35.44	20230103	3000	-41.53	20220928	1295	35.44	20230103	9.21	N	303030	100	35 억	587650	N	N	N	N
49	20230622	100412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1754	0	3	0.00	22963699	13105	6.89	1730	1784	1730	2280	1228	1754	1752.29	1.64	0	-1003	1826	1790	1772	1736	1718	1781	1727	36	526	100	1190	1	1	35745668	627	-6.91	2.87	12	0.04	-254.00	612.00	3000	20220928	-41.53	1295	20230103	35.44	2640	-33.56	20230425	1295	35.44	20230103	3000	-41.53	20220928	1295	35.44	20230103	9.21	N	303030	100	35 억	587650	N	N	N	N
50	20230622	090458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1755	1	2	0.06	12812650	7321	3.85	1730	1784	1730	2280	1228	1754	1750.12	1.64	0	686	1826	1790	1772	1736	1718	1781	1727	36	526	100	1190	1	1	35745668	627	-6.91	2.87	12	0.02	-254.00	612.00	3000	20220928	-41.50	1295	20230103	35.52	2640	-33.52	20230425	1295	35.52	20230103	3000	-41.50	20220928	1295	35.52	20230103	9.21	N	303030	100	35 억	587650	N	N	N	N
51	20230621	160625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1754	-32	5	-1.79	337712591	189982	73.51	1786	1808	1754	2320	1251	1786	1777.60	1.67	0	-8003	1810	1798	1775	1763	1740	1804	1769	36	534	100	1210	1	1	35745668	627	-6.91	2.87	12	0.53	-254.00	612.00	3000	20220928	-41.53	1295	20230103	35.44	2640	-33.56	20230425	1295	35.44	20230103	3000	-41.53	20220928	1295	35.44	20230103	9.21	N	303030	100	35 억	597929	N	N	N	N
52	20230621	150333	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1760	-26	5	-1.46	322535876	181333	70.16	1786	1808	1755	2320	1251	1786	1778.69	1.67	0	-5404	1810	1798	1775	1763	1740	1804	1769	36	534	100	1210	1	1	35745668	629	-6.93	2.88	12	0.51	-254.00	612.00	3000	20220928	-41.33	1295	20230103	35.91	2640	-33.33	20230425	1295	35.91	20230103	3000	-41.33	20220928	1295	35.91	20230103	9.21	N	303030	100	35 억	597929	N	N	N	N
53	20230621	140536	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1770	-16	5	-0.90	296108024	166312	64.35	1786	1808	1760	2320	1251	1786	1780.44	1.67	0	-1573	1810	1798	1775	1763	1740	1804	1769	36	534	100	1210	1	1	35745668	633	-6.97	2.89	12	0.47	-254.00	612.00	3000	20220928	-41.00	1295	20230103	36.68	2640	-32.95	20230425	1295	36.68	20230103	3000	-41.00	20220928	1295	36.68	20230103	9.21	N	303030	100	35 억	597929	N	N	N	N
54	20230621	130156	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1771	-15	5	-0.84	237990286	133370	51.60	1786	1808	1760	2320	1251	1786	1784.44	1.67	0	-624	1810	1798	1775	1763	1740	1804	1769	36	534	100	1210	1	1	35745668	633	-6.97	2.89	12	0.37	-254.00	612.00	3000	20220928	-40.97	1295	20230103	36.76	2640	-32.92	20230425	1295	36.76	20230103	3000	-40.97	20220928	1295	36.76	20230103	9.21	N	303030	100	35 억	597929	N	N	N	N
55	20230621	120222	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1785	-1	5	-0.06	232574851	130316	50.42	1786	1808	1760	2320	1251	1786	1784.70	1.67	0	-445	1810	1798	1775	1763	1740	1804	1769	36	534	100	1210	1	1	35745668	638	-7.03	2.92	12	0.36	-254.00	612.00	3000	20220928	-40.50	1295	20230103	37.84	2640	-32.39	20230425	1295	37.84	20230103	3000	-40.50	20220928	1295	37.84	20230103	9.21	N	303030	100	35 억	597929	N	N	N	N
56	20230621	110721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1787	1	2	0.06	177686784	99344	38.44	1786	1808	1760	2320	1251	1786	1788.60	1.67	0	-8723	1810	1798	1775	1763	1740	1804	1769	36	534	100	1210	1	1	35745668	639	-7.04	2.92	12	0.28	-254.00	612.00	3000	20220928	-40.43	1295	20230103	37.99	2640	-32.31	20230425	1295	37.99	20230103	3000	-40.43	20220928	1295	37.99	20230103	9.21	N	303030	100	35 억	597929	N	N	N	N
57	20230621	100732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1778	-8	5	-0.45	128841278	71865	27.81	1786	1808	1777	2320	1251	1786	1792.83	1.67	0	-3045	1810	1798	1775	1763	1740	1804	1769	36	534	100	1210	1	1	35745668	636	-7.00	2.91	12	0.20	-254.00	612.00	3000	20220928	-40.73	1295	20230103	37.30	2640	-32.65	20230425	1295	37.30	20230103	3000	-40.73	20220928	1295	37.30	20230103	9.21	N	303030	100	35 억	597929	N	N	N	N
58	20230621	090938	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1803	17	2	0.95	39089648	21813	8.44	1786	1808	1784	2320	1251	1786	1792.05	1.67	0	3803	1810	1798	1775	1763	1740	1804	1769	36	534	100	1210	1	1	35745668	644	-7.10	2.95	12	0.06	-254.00	612.00	3000	20220928	-39.90	1295	20230103	39.23	2640	-31.70	20230425	1295	39.23	20230103	3000	-39.90	20220928	1295	39.23	20230103	9.21	N	303030	100	35 억	597929	N	N	N	N
59	20230620	160345	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1786	33	2	1.88	447892297	253500	321.67	1753	1787	1752	2275	1228	1753	1766.82	1.41	0	89291	1782	1767	1752	1737	1722	1775	1745	36	523	100	1190	1	1	35745668	638	-7.03	2.92	12	0.71	-254.00	612.00	3000	20220928	-40.47	1295	20230103	37.92	2640	-32.35	20230425	1295	37.92	20230103	3000	-40.47	20220928	1295	37.92	20230103	9.21	N	303030	100	35 억	503258	N	N	N	N
60	20230620	150246	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1772	19	2	1.08	334364325	189753	240.78	1753	1779	1752	2275	1228	1753	1762.10	1.41	0	67117	1782	1767	1752	1737	1722	1775	1745	36	523	100	1190	1	1	35745668	633	-6.98	2.90	12	0.53	-254.00	612.00	3000	20220928	-40.93	1295	20230103	36.83	2640	-32.88	20230425	1295	36.83	20230103	3000	-40.93	20220928	1295	36.83	20230103	9.21	N	303030	100	35 억	503258	N	N	N	N
61	20230620	140223	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1771	18	2	1.03	256450363	145670	184.84	1753	1779	1752	2275	1228	1753	1760.49	1.41	0	56774	1782	1767	1752	1737	1722	1775	1745	36	523	100	1190	1	1	35745668	633	-6.97	2.89	12	0.41	-254.00	612.00	3000	20220928	-40.97	1295	20230103	36.76	2640	-32.92	20230425	1295	36.76	20230103	3000	-40.97	20220928	1295	36.76	20230103	9.21	N	303030	100	35 억	503258	N	N	N	N
62	20230620	130135	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1760	7	2	0.40	174857422	99389	126.12	1753	1779	1752	2275	1228	1753	1759.32	1.41	0	37678	1782	1767	1752	1737	1722	1775	1745	36	523	100	1190	1	1	35745668	629	-6.93	2.88	12	0.28	-254.00	612.00	3000	20220928	-41.33	1295	20230103	35.91	2640	-33.33	20230425	1295	35.91	20230103	3000	-41.33	20220928	1295	35.91	20230103	9.21	N	303030	100	35 억	503258	N	N	N	N
63	20230620	120405	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1762	9	2	0.51	142699867	81077	102.88	1753	1779	1752	2275	1228	1753	1760.05	1.41	0	36587	1782	1767	1752	1737	1722	1775	1745	36	523	100	1190	1	1	35745668	630	-6.94	2.88	12	0.23	-254.00	612.00	3000	20220928	-41.27	1295	20230103	36.06	2640	-33.26	20230425	1295	36.06	20230103	3000	-41.27	20220928	1295	36.06	20230103	9.21	N	303030	100	35 억	503258	N	N	N	N
64	20230620	110144	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1756	3	2	0.17	126215031	71697	90.98	1753	1779	1752	2275	1228	1753	1760.39	1.41	0	38371	1782	1767	1752	1737	1722	1775	1745	36	523	100	1190	1	1	35745668	628	-6.91	2.87	12	0.20	-254.00	612.00	3000	20220928	-41.47	1295	20230103	35.60	2640	-33.48	20230425	1295	35.60	20230103	3000	-41.47	20220928	1295	35.60	20230103	9.21	N	303030	100	35 억	503258	N	N	N	N
65	20230620	100534	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1765	12	2	0.68	107534899	61085	77.51	1753	1779	1752	2275	1228	1753	1760.41	1.41	0	42429	1782	1767	1752	1737	1722	1775	1745	36	523	100	1190	1	1	35745668	631	-6.95	2.88	12	0.17	-254.00	612.00	3000	20220928	-41.17	1295	20230103	36.29	2640	-33.14	20230425	1295	36.29	20230103	3000	-41.17	20220928	1295	36.29	20230103	9.21	N	303030	100	35 억	503258	N	N	N	N
66	20230620	090603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1763	10	2	0.57	7617226	4331	5.50	1753	1764	1752	2275	1228	1753	1758.77	1.41	0	2976	1782	1767	1752	1737	1722	1775	1745	36	523	100	1190	1	1	35745668	630	-6.94	2.88	12	0.01	-254.00	612.00	3000	20220928	-41.23	1295	20230103	36.14	2640	-33.22	20230425	1295	36.14	20230103	3000	-41.23	20220928	1295	36.14	20230103	9.21	N	303030	100	35 억	503258	N	N	N	N
67	20230619	160442	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1753	-1	5	-0.06	138227848	78760	32.36	1752	1767	1737	2280	1228	1754	1755.05	1.35	0	17792	1866	1810	1763	1707	1660	1838	1735	36	526	100	1190	1	1	35745668	627	-6.90	2.86	12	0.22	-254.00	612.00	3000	20220928	-41.57	1295	20230103	35.37	2640	-33.60	20230425	1295	35.37	20230103	3000	-41.57	20220928	1295	35.37	20230103	9.25	N	303030	100	35 억	481371	N	N	N	N
68	20230619	150922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1760	6	2	0.34	132350882	75409	30.98	1752	1767	1737	2280	1228	1754	1755.11	1.35	0	17070	1866	1810	1763	1707	1660	1838	1735	36	526	100	1190	1	1	35745668	629	-6.93	2.88	12	0.21	-254.00	612.00	3000	20220928	-41.33	1295	20230103	35.91	2640	-33.33	20230425	1295	35.91	20230103	3000	-41.33	20220928	1295	35.91	20230103	9.25	N	303030	100	35 억	481371	N	N	N	N
69	20230619	140557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1749	-5	5	-0.29	90253707	51386	21.11	1752	1767	1737	2280	1228	1754	1756.39	1.35	0	8115	1866	1810	1763	1707	1660	1838	1735	36	526	100	1190	1	1	35745668	625	-6.89	2.86	12	0.14	-254.00	612.00	3000	20220928	-41.70	1295	20230103	35.06	2640	-33.75	20230425	1295	35.06	20230103	3000	-41.70	20220928	1295	35.06	20230103	9.25	N	303030	100	35 억	481371	N	N	N	N
70	20230619	130559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1750	-4	5	-0.23	84103012	47871	19.67	1752	1767	1737	2280	1228	1754	1756.87	1.35	0	8156	1866	1810	1763	1707	1660	1838	1735	36	526	100	1190	1	1	35745668	626	-6.89	2.86	12	0.13	-254.00	612.00	3000	20220928	-41.67	1295	20230103	35.14	2640	-33.71	20230425	1295	35.14	20230103	3000	-41.67	20220928	1295	35.14	20230103	9.25	N	303030	100	35 억	481371	N	N	N	N
71	20230619	120403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1750	-4	5	-0.23	81285512	46261	19.01	1752	1767	1737	2280	1228	1754	1757.11	1.35	0	8156	1866	1810	1763	1707	1660	1838	1735	36	526	100	1190	1	1	35745668	626	-6.89	2.86	12	0.13	-254.00	612.00	3000	20220928	-41.67	1295	20230103	35.14	2640	-33.71	20230425	1295	35.14	20230103	3000	-41.67	20220928	1295	35.14	20230103	9.25	N	303030	100	35 억	481371	N	N	N	N
72	20230619	110403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1760	6	2	0.34	70986873	40384	16.59	1752	1767	1737	2280	1228	1754	1757.80	1.35	0	7796	1866	1810	1763	1707	1660	1838	1735	36	526	100	1190	1	1	35745668	629	-6.93	2.88	12	0.11	-254.00	612.00	3000	20220928	-41.33	1295	20230103	35.91	2640	-33.33	20230425	1295	35.91	20230103	3000	-41.33	20220928	1295	35.91	20230103	9.25	N	303030	100	35 억	481371	N	N	N	N
73	20230619	100939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1751	-3	5	-0.17	26865516	15351	6.31	1752	1760	1737	2280	1228	1754	1750.08	1.35	0	-5364	1866	1810	1763	1707	1660	1838	1735	36	526	100	1190	1	1	35745668	626	-6.89	2.86	12	0.04	-254.00	612.00	3000	20220928	-41.63	1295	20230103	35.21	2640	-33.67	20230425	1295	35.21	20230103	3000	-41.63	20220928	1295	35.21	20230103	9.25	N	303030	100	35 억	481371	N	N	N	N
74	20230619	090631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1760	6	2	0.34	5143975	2935	1.21	1752	1760	1751	2280	1228	1754	1752.63	1.35	0	-2357	1866	1810	1763	1707	1660	1838	1735	36	526	100	1190	1	1	35745668	629	-6.93	2.88	12	0.01	-254.00	612.00	3000	20220928	-41.33	1295	20230103	35.91	2640	-33.33	20230425	1295	35.91	20230103	3000	-41.33	20220928	1295	35.91	20230103	9.25	N	303030	100	35 억	481371	N	N	N	N
75	20230616	160820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1754	36	2	2.10	426946021	242693	130.88	1720	1819	1716	2230	1203	1718	1759.21	1.40	0	-20932	1781	1749	1728	1696	1675	1739	1686	36	513	100	1160	1	1	35745668	627	-6.91	2.87	12	0.68	-254.00	612.00	3000	20220928	-41.53	1295	20230103	35.44	2640	-33.56	20230425	1295	35.44	20230103	3000	-41.53	20220928	1295	35.44	20230103	9.23	N	303030	100	35 억	499387	N	N	N	N
76	20230616	150331	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1750	32	2	1.86	415788381	236326	127.45	1720	1819	1716	2230	1203	1718	1759.38	1.40	0	-22686	1781	1749	1728	1696	1675	1739	1686	36	513	100	1160	1	1	35745668	626	-6.89	2.86	12	0.66	-254.00	612.00	3000	20220928	-41.67	1295	20230103	35.14	2640	-33.71	20230425	1295	35.14	20230103	3000	-41.67	20220928	1295	35.14	20230103	9.23	N	303030	100	35 억	499387	N	N	N	N
77	20230616	140935	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1750	32	2	1.86	409311474	232615	125.44	1720	1819	1716	2230	1203	1718	1759.61	1.40	0	-22314	1781	1749	1728	1696	1675	1739	1686	36	513	100	1160	1	1	35745668	626	-6.89	2.86	12	0.65	-254.00	612.00	3000	20220928	-41.67	1295	20230103	35.14	2640	-33.71	20230425	1295	35.14	20230103	3000	-41.67	20220928	1295	35.14	20230103	9.23	N	303030	100	35 억	499387	N	N	N	N
78	20230616	130322	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1750	32	2	1.86	401763008	228301	123.12	1720	1819	1716	2230	1203	1718	1759.80	1.40	0	-22595	1781	1749	1728	1696	1675	1739	1686	36	513	100	1160	1	1	35745668	626	-6.89	2.86	12	0.64	-254.00	612.00	3000	20220928	-41.67	1295	20230103	35.14	2640	-33.71	20230425	1295	35.14	20230103	3000	-41.67	20220928	1295	35.14	20230103	9.23	N	303030	100	35 억	499387	N	N	N	N
79	20230616	120334	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1747	29	2	1.69	371413525	210983	113.78	1720	1819	1716	2230	1203	1718	1760.40	1.40	0	-30013	1781	1749	1728	1696	1675	1739	1686	36	513	100	1160	1	1	35745668	624	-6.88	2.85	12	0.59	-254.00	612.00	3000	20220928	-41.77	1295	20230103	34.90	2640	-33.83	20230425	1295	34.90	20230103	3000	-41.77	20220928	1295	34.90	20230103	9.23	N	303030	100	35 억	499387	N	N	N	N
80	20230616	110126	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1757	39	2	2.27	348485823	197933	106.74	1720	1819	1716	2230	1203	1718	1760.63	1.40	0	-30557	1781	1749	1728	1696	1675	1739	1686	36	513	100	1160	1	1	35745668	628	-6.92	2.87	12	0.55	-254.00	612.00	3000	20220928	-41.43	1295	20230103	35.68	2640	-33.45	20230425	1295	35.68	20230103	3000	-41.43	20220928	1295	35.68	20230103	9.23	N	303030	100	35 억	499387	N	N	N	N
81	20230616	101023	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1720	2	2	0.12	127275567	73886	39.85	1720	1733	1716	2230	1203	1718	1722.59	1.40	0	8201	1781	1749	1728	1696	1675	1739	1686	36	513	100	1160	1	1	35745668	615	-6.77	2.81	12	0.21	-254.00	612.00	3000	20220928	-42.67	1295	20230103	32.82	2640	-34.85	20230425	1295	32.82	20230103	3000	-42.67	20220928	1295	32.82	20230103	9.23	N	303030	100	35 억	499387	N	N	N	N
82	20230616	090939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1727	9	2	0.52	28469656	16554	8.93	1720	1733	1716	2230	1203	1718	1719.81	1.40	0	-1442	1781	1749	1728	1696	1675	1739	1686	36	513	100	1160	1	1	35745668	617	-6.80	2.82	12	0.05	-254.00	612.00	3000	20220928	-42.43	1295	20230103	33.36	2640	-34.58	20230425	1295	33.36	20230103	3000	-42.43	20220928	1295	33.36	20230103	9.23	N	303030	100	35 억	499387	N	N	N	N
83	20230615	150404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1721	-3	5	-0.17	271358143	157425	51.59	1724	1760	1708	2240	1207	1724	1723.73	1.46	0	-27303	1814	1768	1743	1697	1672	1756	1685	36	516	100	1170	1	1	35745668	615	-6.78	2.81	12	0.44	-254.00	612.00	3000	20220928	-42.63	1295	20230103	32.90	2640	-34.81	20230425	1295	32.90	20230103	3000	-42.63	20220928	1295	32.90	20230103	9.65	N	303030	100	35 억	520572	N	N	N	N
84	20230615	140906	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1709	-15	5	-0.87	242305046	140454	46.03	1724	1760	1708	2240	1207	1724	1725.16	1.46	0	-22410	1814	1768	1743	1697	1672	1756	1685	36	516	100	1170	1	1	35745668	611	-6.73	2.79	12	0.39	-254.00	612.00	3000	20220928	-43.03	1295	20230103	31.97	2640	-35.27	20230425	1295	31.97	20230103	3000	-43.03	20220928	1295	31.97	20230103	9.65	N	303030	100	35 억	520572	N	N	N	N
85	20230615	130352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1725	1	2	0.06	173925084	100517	32.94	1724	1760	1718	2240	1207	1724	1730.34	1.46	0	-17773	1814	1768	1743	1697	1672	1756	1685	36	516	100	1170	1	1	35745668	617	-6.79	2.82	12	0.28	-254.00	612.00	3000	20220928	-42.50	1295	20230103	33.20	2640	-34.66	20230425	1295	33.20	20230103	3000	-42.50	20220928	1295	33.20	20230103	9.65	N	303030	100	35 억	520572	N	N	N	N
86	20230615	120800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1722	-2	5	-0.12	158700544	91678	30.05	1724	1760	1718	2240	1207	1724	1731.11	1.46	0	-18083	1814	1768	1743	1697	1672	1756	1685	36	516	100	1170	1	1	35745668	616	-6.78	2.81	12	0.26	-254.00	612.00	3000	20220928	-42.60	1295	20230103	32.97	2640	-34.77	20230425	1295	32.97	20230103	3000	-42.60	20220928	1295	32.97	20230103	9.65	N	303030	100	35 억	520572	N	N	N	N
87	20230615	110818	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1729	5	2	0.29	141626199	81758	26.80	1724	1760	1720	2240	1207	1724	1732.32	1.46	0	-16522	1814	1768	1743	1697	1672	1756	1685	36	516	100	1170	1	1	35745668	618	-6.81	2.83	12	0.23	-254.00	612.00	3000	20220928	-42.37	1295	20230103	33.51	2640	-34.51	20230425	1295	33.51	20230103	3000	-42.37	20220928	1295	33.51	20230103	9.65	N	303030	100	35 억	520572	N	N	N	N
88	20230611	184716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	1775	-5	5	-0.28	282027452	158213	23.73	1785	1797	1769	2310	1246	1780	1782.63	1.42	11691	12322	1947	1863	1794	1710	1641	1905	1752	36	532	100	1210	1	1	35745668	634	-6.99	2.90	12	0.44	-254.00	612.00	3460	20220609	-48.70	1295	20230103	37.07	2640	-32.77	20230425	1295	37.07	20230103	3460	-48.70	20220609	1295	37.07	20230103	9.67	N	303030	100	35 억	505820	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History