KissMeData/045300/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4655	5	2	0.11	863802245	184434	149.07	4605	4795	4605	6040	3255	4650	4683.53	4.46	0	-27717	4760	4705	4630	4575	4500	4732	4602	50	1392	500	3160	5	1	9959584	464	9.72	0.67	12	1.85	479.00	6978.00	5368	20220718	-13.28	3489	20221013	33.42	5290	-12.00	20230531	3675	26.67	20230103	5470	-14.90	20220718	3555	30.94	20221013	3.60	N	045300	500	49 억	444532	N	N	N	N
3	20230630	150446	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4645	-5	5	-0.11	842816185	179924	145.42	4605	4795	4605	6040	3255	4650	4684.29	4.46	0	-28158	4760	4705	4630	4575	4500	4732	4602	50	1392	500	3160	5	1	9959584	463	9.70	0.67	12	1.81	479.00	6978.00	5368	20220718	-13.47	3489	20221013	33.13	5290	-12.19	20230531	3675	26.39	20230103	5470	-15.08	20220718	3555	30.66	20221013	3.60	N	045300	500	49 억	444532	N	N	N	N
4	20230630	140443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4640	-10	5	-0.22	783745505	167198	135.14	4605	4795	4605	6040	3255	4650	4687.53	4.46	0	-35752	4760	4705	4630	4575	4500	4732	4602	50	1392	500	3160	5	1	9959584	462	9.69	0.66	12	1.68	479.00	6978.00	5368	20220718	-13.56	3489	20221013	32.99	5290	-12.29	20230531	3675	26.26	20230103	5470	-15.17	20220718	3555	30.52	20221013	3.60	N	045300	500	49 억	444532	N	N	N	N
5	20230630	130445	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4660	10	2	0.22	743308585	158476	128.09	4605	4795	4605	6040	3255	4650	4690.35	4.46	0	-36673	4760	4705	4630	4575	4500	4732	4602	50	1392	500	3160	5	1	9959584	464	9.73	0.67	12	1.59	479.00	6978.00	5368	20220718	-13.19	3489	20221013	33.56	5290	-11.91	20230531	3675	26.80	20230103	5470	-14.81	20220718	3555	31.08	20221013	3.60	N	045300	500	49 억	444532	N	N	N	N
6	20230630	120442	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4695	45	2	0.97	702501715	149744	121.03	4605	4795	4605	6040	3255	4650	4691.35	4.46	0	-35235	4760	4705	4630	4575	4500	4732	4602	50	1392	500	3160	5	1	9959584	468	9.80	0.67	12	1.50	479.00	6978.00	5368	20220718	-12.54	3489	20221013	34.57	5290	-11.25	20230531	3675	27.76	20230103	5470	-14.17	20220718	3555	32.07	20221013	3.60	N	045300	500	49 억	444532	N	N	N	N
7	20230630	110444	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4735	85	2	1.83	634810780	135414	109.45	4605	4795	4605	6040	3255	4650	4687.93	4.46	0	-31304	4760	4705	4630	4575	4500	4732	4602	50	1392	500	3160	5	1	9959584	472	9.89	0.68	12	1.36	479.00	6978.00	5368	20220718	-11.79	3489	20221013	35.71	5290	-10.49	20230531	3675	28.84	20230103	5470	-13.44	20220718	3555	33.19	20221013	3.60	N	045300	500	49 억	444532	N	N	N	N
8	20230630	100444	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4720	70	2	1.51	394724720	84865	68.59	4605	4770	4605	6040	3255	4650	4651.21	4.46	0	-28553	4760	4705	4630	4575	4500	4732	4602	50	1392	500	3160	5	1	9959584	470	9.85	0.68	12	0.85	479.00	6978.00	5368	20220718	-12.07	3489	20221013	35.28	5290	-10.78	20230531	3675	28.44	20230103	5470	-13.71	20220718	3555	32.77	20221013	3.60	N	045300	500	49 억	444532	N	N	N	N
9	20230630	090445	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4615	-35	5	-0.75	23543510	5105	4.13	4605	4645	4605	6040	3255	4650	4611.85	4.46	0	1548	4760	4705	4630	4575	4500	4732	4602	50	1392	500	3160	5	1	9959584	460	9.63	0.66	12	0.05	479.00	6978.00	5368	20220718	-14.03	3489	20221013	32.27	5290	-12.76	20230531	3675	25.58	20230103	5470	-15.63	20220718	3555	29.82	20221013	3.60	N	045300	500	49 억	444532	N	N	N	N
10	20230629	160443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4650	35	2	0.76	572403965	123603	156.85	4565	4685	4555	5990	3235	4615	4630.95	4.49	0	-2543	4691	4652	4616	4577	4541	4672	4597	50	1377	500	3130	5	1	9959584	463	9.71	0.67	12	1.24	479.00	6978.00	5368	20220718	-13.38	3489	20221013	33.28	5290	-12.10	20230531	3675	26.53	20230103	5470	-14.99	20220718	3555	30.80	20221013	3.66	N	045300	500	49 억	447074	N	N	N	N
11	20230629	150441	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4650	35	2	0.76	501005085	108253	137.37	4565	4685	4555	5990	3235	4615	4628.09	4.49	0	-1818	4691	4652	4616	4577	4541	4672	4597	50	1377	500	3130	5	1	9959584	463	9.71	0.67	12	1.09	479.00	6978.00	5368	20220718	-13.38	3489	20221013	33.28	5290	-12.10	20230531	3675	26.53	20230103	5470	-14.99	20220718	3555	30.80	20221013	3.66	N	045300	500	49 억	447074	N	N	N	N
12	20230629	140441	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4590	-25	5	-0.54	178009415	38765	49.19	4565	4685	4555	5990	3235	4615	4592.01	4.49	0	-5564	4691	4652	4616	4577	4541	4672	4597	50	1377	500	3130	5	1	9959584	457	9.58	0.66	12	0.39	479.00	6978.00	5368	20220718	-14.49	3489	20221013	31.56	5290	-13.23	20230531	3675	24.90	20230103	5470	-16.09	20220718	3555	29.11	20221013	3.66	N	045300	500	49 억	447074	N	N	N	N
13	20230629	130441	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4620	5	2	0.11	137437510	29942	38.00	4565	4685	4555	5990	3235	4615	4590.12	4.49	0	-5536	4691	4652	4616	4577	4541	4672	4597	50	1377	500	3130	5	1	9959584	460	9.65	0.66	12	0.30	479.00	6978.00	5368	20220718	-13.93	3489	20221013	32.42	5290	-12.67	20230531	3675	25.71	20230103	5470	-15.54	20220718	3555	29.96	20221013	3.66	N	045300	500	49 억	447074	N	N	N	N
14	20230629	120443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4570	-45	5	-0.98	114851220	25011	31.74	4565	4685	4555	5990	3235	4615	4592.03	4.49	0	-5525	4691	4652	4616	4577	4541	4672	4597	50	1377	500	3130	5	1	9959584	455	9.54	0.65	12	0.25	479.00	6978.00	5368	20220718	-14.87	3489	20221013	30.98	5290	-13.61	20230531	3675	24.35	20230103	5470	-16.45	20220718	3555	28.55	20221013	3.66	N	045300	500	49 억	447074	N	N	N	N
15	20230629	110442	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4580	-35	5	-0.76	83816350	18216	23.12	4565	4685	4565	5990	3235	4615	4601.25	4.49	0	-5339	4691	4652	4616	4577	4541	4672	4597	50	1377	500	3130	5	1	9959584	456	9.56	0.66	12	0.18	479.00	6978.00	5368	20220718	-14.68	3489	20221013	31.27	5290	-13.42	20230531	3675	24.63	20230103	5470	-16.27	20220718	3555	28.83	20221013	3.66	N	045300	500	49 억	447074	N	N	N	N
16	20230629	100443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4575	-40	5	-0.87	46884790	10182	12.92	4565	4685	4565	5990	3235	4615	4604.67	4.49	0	-2951	4691	4652	4616	4577	4541	4672	4597	50	1377	500	3130	5	1	9959584	456	9.55	0.66	12	0.10	479.00	6978.00	5368	20220718	-14.77	3489	20221013	31.13	5290	-13.52	20230531	3675	24.49	20230103	5470	-16.36	20220718	3555	28.69	20221013	3.66	N	045300	500	49 억	447074	N	N	N	N
17	20230629	090441	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4630	15	2	0.33	6580560	1427	1.81	4565	4685	4565	5990	3235	4615	4611.46	4.49	0	-42	4691	4652	4616	4577	4541	4672	4597	50	1377	500	3130	5	1	9959584	461	9.67	0.66	12	0.01	479.00	6978.00	5368	20220718	-13.75	3489	20221013	32.70	5290	-12.48	20230531	3675	25.99	20230103	5470	-15.36	20220718	3555	30.24	20221013	3.66	N	045300	500	49 억	447074	N	N	N	N
18	20230628	160438	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4615	75	2	1.65	364906890	78802	177.57	4580	4655	4580	5900	3180	4540	4630.68	4.37	0	11442	4713	4626	4578	4491	4443	4602	4467	50	1360	500	3080	5	1	9959584	460	9.63	0.66	12	0.79	479.00	6978.00	5368	20220718	-14.03	3489	20221013	32.27	5290	-12.76	20230531	3675	25.58	20230103	5470	-15.63	20220718	3555	29.82	20221013	3.84	N	045300	500	49 억	435633	N	N	N	N
19	20230628	150440	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4630	90	2	1.98	332800530	71858	161.92	4580	4655	4580	5900	3180	4540	4631.36	4.37	0	13553	4713	4626	4578	4491	4443	4602	4467	50	1360	500	3080	5	1	9959584	461	9.67	0.66	12	0.72	479.00	6978.00	5368	20220718	-13.75	3489	20221013	32.70	5290	-12.48	20230531	3675	25.99	20230103	5470	-15.36	20220718	3555	30.24	20221013	3.84	N	045300	500	49 억	435633	N	N	N	N
20	20230628	140438	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4625	85	2	1.87	288346520	62239	140.24	4580	4655	4580	5900	3180	4540	4632.89	4.37	0	13604	4713	4626	4578	4491	4443	4602	4467	50	1360	500	3080	5	1	9959584	461	9.66	0.66	12	0.62	479.00	6978.00	5368	20220718	-13.84	3489	20221013	32.56	5290	-12.57	20230531	3675	25.85	20230103	5470	-15.45	20220718	3555	30.10	20221013	3.84	N	045300	500	49 억	435633	N	N	N	N
21	20230628	130439	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4640	100	2	2.20	242618105	52350	117.96	4580	4655	4580	5900	3180	4540	4634.54	4.37	0	12682	4713	4626	4578	4491	4443	4602	4467	50	1360	500	3080	5	1	9959584	462	9.69	0.66	12	0.53	479.00	6978.00	5368	20220718	-13.56	3489	20221013	32.99	5290	-12.29	20230531	3675	26.26	20230103	5470	-15.17	20220718	3555	30.52	20221013	3.84	N	045300	500	49 억	435633	N	N	N	N
22	20230628	120415	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4645	105	2	2.31	222408385	47995	108.15	4580	4655	4580	5900	3180	4540	4633.99	4.37	0	12324	4713	4626	4578	4491	4443	4602	4467	50	1360	500	3080	5	1	9959584	463	9.70	0.67	12	0.48	479.00	6978.00	5368	20220718	-13.47	3489	20221013	33.13	5290	-12.19	20230531	3675	26.39	20230103	5470	-15.08	20220718	3555	30.66	20221013	3.84	N	045300	500	49 억	435633	N	N	N	N
23	20230628	110443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4625	85	2	1.87	181187445	39115	88.14	4580	4655	4580	5900	3180	4540	4632.17	4.37	0	12243	4713	4626	4578	4491	4443	4602	4467	50	1360	500	3080	5	1	9959584	461	9.66	0.66	12	0.39	479.00	6978.00	5368	20220718	-13.84	3489	20221013	32.56	5290	-12.57	20230531	3675	25.85	20230103	5470	-15.45	20220718	3555	30.10	20221013	3.84	N	045300	500	49 억	435633	N	N	N	N
24	20230628	100442	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4650	110	2	2.42	154857685	33433	75.34	4580	4655	4580	5900	3180	4540	4631.88	4.37	0	12079	4713	4626	4578	4491	4443	4602	4467	50	1360	500	3080	5	1	9959584	463	9.71	0.67	12	0.34	479.00	6978.00	5368	20220718	-13.38	3489	20221013	33.28	5290	-12.10	20230531	3675	26.53	20230103	5470	-14.99	20220718	3555	30.80	20221013	3.84	N	045300	500	49 억	435633	N	N	N	N
25	20230628	090439	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4600	60	2	1.32	26165120	5677	12.79	4580	4635	4580	5900	3180	4540	4608.97	4.37	0	-636	4713	4626	4578	4491	4443	4602	4467	50	1360	500	3080	5	1	9959584	458	9.60	0.66	12	0.06	479.00	6978.00	5368	20220718	-14.31	3489	20221013	31.84	5290	-13.04	20230531	3675	25.17	20230103	5470	-15.90	20220718	3555	29.40	20221013	3.84	N	045300	500	49 억	435633	N	N	N	N
26	20230627	160441	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4540	-35	5	-0.77	198657055	43628	57.12	4600	4665	4530	5940	3205	4575	4553.43	4.36	0	2083	4761	4667	4606	4512	4451	4637	4482	50	1367	500	3110	5	1	9959584	452	9.48	0.65	12	0.44	479.00	6978.00	5368	20220718	-15.42	3489	20221013	30.12	5290	-14.18	20230531	3675	23.54	20230103	5470	-17.00	20220718	3555	27.71	20221013	3.97	N	045300	500	49 억	433999	N	N	N	N
27	20230627	150443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4540	-35	5	-0.77	183702390	40336	52.81	4600	4665	4530	5940	3205	4575	4554.30	4.36	0	2463	4761	4667	4606	4512	4451	4637	4482	50	1367	500	3110	5	1	9959584	452	9.48	0.65	12	0.40	479.00	6978.00	5368	20220718	-15.42	3489	20221013	30.12	5290	-14.18	20230531	3675	23.54	20230103	5470	-17.00	20220718	3555	27.71	20221013	3.97	N	045300	500	49 억	433999	N	N	N	N
28	20230627	140447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4550	-25	5	-0.55	140269150	30758	40.27	4600	4665	4530	5940	3205	4575	4560.41	4.36	0	1931	4761	4667	4606	4512	4451	4637	4482	50	1367	500	3110	5	1	9959584	453	9.50	0.65	12	0.31	479.00	6978.00	5368	20220718	-15.24	3489	20221013	30.41	5290	-13.99	20230531	3675	23.81	20230103	5470	-16.82	20220718	3555	27.99	20221013	3.97	N	045300	500	49 억	433999	N	N	N	N
29	20230627	130447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4575	0	3	0.00	85651620	18739	24.53	4600	4665	4545	5940	3205	4575	4570.77	4.36	0	-1391	4761	4667	4606	4512	4451	4637	4482	50	1367	500	3110	5	1	9959584	456	9.55	0.66	12	0.19	479.00	6978.00	5368	20220718	-14.77	3489	20221013	31.13	5290	-13.52	20230531	3675	24.49	20230103	5470	-16.36	20220718	3555	28.69	20221013	3.97	N	045300	500	49 억	433999	N	N	N	N
30	20230627	120448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4555	-20	5	-0.44	81572910	17846	23.36	4600	4665	4545	5940	3205	4575	4570.94	4.36	0	-1390	4761	4667	4606	4512	4451	4637	4482	50	1367	500	3110	5	1	9959584	454	9.51	0.65	12	0.18	479.00	6978.00	5368	20220718	-15.15	3489	20221013	30.55	5290	-13.89	20230531	3675	23.95	20230103	5470	-16.73	20220718	3555	28.13	20221013	3.97	N	045300	500	49 억	433999	N	N	N	N
31	20230627	110448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4575	0	3	0.00	66959960	14637	19.16	4600	4665	4545	5940	3205	4575	4574.71	4.36	0	-1886	4761	4667	4606	4512	4451	4637	4482	50	1367	500	3110	5	1	9959584	456	9.55	0.66	12	0.15	479.00	6978.00	5368	20220718	-14.77	3489	20221013	31.13	5290	-13.52	20230531	3675	24.49	20230103	5470	-16.36	20220718	3555	28.69	20221013	3.97	N	045300	500	49 억	433999	N	N	N	N
32	20230627	100438	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4555	-20	5	-0.44	45381650	9904	12.97	4600	4665	4555	5940	3205	4575	4582.15	4.36	0	495	4761	4667	4606	4512	4451	4637	4482	50	1367	500	3110	5	1	9959584	454	9.51	0.65	12	0.10	479.00	6978.00	5368	20220718	-15.15	3489	20221013	30.55	5290	-13.89	20230531	3675	23.95	20230103	5470	-16.73	20220718	3555	28.13	20221013	3.97	N	045300	500	49 억	433999	N	N	N	N
33	20230627	090440	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4610	35	2	0.77	11099885	2408	3.15	4600	4665	4595	5940	3205	4575	4609.59	4.36	0	494	4761	4667	4606	4512	4451	4637	4482	50	1367	500	3110	5	1	9959584	459	9.62	0.66	12	0.02	479.00	6978.00	5368	20220718	-14.12	3489	20221013	32.13	5290	-12.85	20230531	3675	25.44	20230103	5470	-15.72	20220718	3555	29.68	20221013	3.97	N	045300	500	49 억	433999	N	N	N	N
34	20230626	160439	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4575	-85	5	-1.82	350272350	76239	57.90	4700	4700	4545	6050	3265	4660	4594.49	4.28	0	8193	4843	4751	4643	4551	4443	4797	4597	50	1392	500	3160	5	1	9959584	456	9.55	0.66	12	0.77	479.00	6978.00	5368	20220718	-14.77	3489	20221013	31.13	5290	-13.52	20230531	3675	24.49	20230103	5470	-16.36	20220718	3555	28.69	20221013	4.11	N	045300	500	49 억	425806	N	N	N	N
35	20230626	150442	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4585	-75	5	-1.61	312920720	68101	51.72	4700	4700	4545	6050	3265	4660	4594.95	4.28	0	5874	4843	4751	4643	4551	4443	4797	4597	50	1392	500	3160	5	1	9959584	457	9.57	0.66	12	0.68	479.00	6978.00	5368	20220718	-14.59	3489	20221013	31.41	5290	-13.33	20230531	3675	24.76	20230103	5470	-16.18	20220718	3555	28.97	20221013	4.11	N	045300	500	49 억	425806	N	N	N	N
36	20230626	140442	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4600	-60	5	-1.29	268519235	58422	44.37	4700	4700	4545	6050	3265	4660	4596.20	4.28	0	4303	4843	4751	4643	4551	4443	4797	4597	50	1392	500	3160	5	1	9959584	458	9.60	0.66	12	0.59	479.00	6978.00	5368	20220718	-14.31	3489	20221013	31.84	5290	-13.04	20230531	3675	25.17	20230103	5470	-15.90	20220718	3555	29.40	20221013	4.11	N	045300	500	49 억	425806	N	N	N	N
37	20230626	130441	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4585	-75	5	-1.61	253148300	55083	41.83	4700	4700	4545	6050	3265	4660	4595.76	4.28	0	3618	4843	4751	4643	4551	4443	4797	4597	50	1392	500	3160	5	1	9959584	457	9.57	0.66	12	0.55	479.00	6978.00	5368	20220718	-14.59	3489	20221013	31.41	5290	-13.33	20230531	3675	24.76	20230103	5470	-16.18	20220718	3555	28.97	20221013	4.11	N	045300	500	49 억	425806	N	N	N	N
38	20230626	120438	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4625	-35	5	-0.75	147861590	32087	24.37	4700	4700	4545	6050	3265	4660	4608.15	4.28	0	-2267	4843	4751	4643	4551	4443	4797	4597	50	1392	500	3160	5	1	9959584	461	9.66	0.66	12	0.32	479.00	6978.00	5368	20220718	-13.84	3489	20221013	32.56	5290	-12.57	20230531	3675	25.85	20230103	5470	-15.45	20220718	3555	30.10	20221013	4.11	N	045300	500	49 억	425806	N	N	N	N
39	20230626	110438	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4640	-20	5	-0.43	138669760	30097	22.86	4700	4700	4545	6050	3265	4660	4607.43	4.28	0	-2259	4843	4751	4643	4551	4443	4797	4597	50	1392	500	3160	5	1	9959584	462	9.69	0.66	12	0.30	479.00	6978.00	5368	20220718	-13.56	3489	20221013	32.99	5290	-12.29	20230531	3675	26.26	20230103	5470	-15.17	20220718	3555	30.52	20221013	4.11	N	045300	500	49 억	425806	N	N	N	N
40	20230626	100439	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4600	-60	5	-1.29	113820035	24723	18.78	4700	4700	4545	6050	3265	4660	4603.81	4.28	0	-2432	4843	4751	4643	4551	4443	4797	4597	50	1392	500	3160	5	1	9959584	458	9.60	0.66	12	0.25	479.00	6978.00	5368	20220718	-14.31	3489	20221013	31.84	5290	-13.04	20230531	3675	25.17	20230103	5470	-15.90	20220718	3555	29.40	20221013	4.11	N	045300	500	49 억	425806	N	N	N	N
41	20230626	090440	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4600	-60	5	-1.29	40055070	8614	6.54	4700	4700	4575	6050	3265	4660	4650.00	4.28	0	-2531	4843	4751	4643	4551	4443	4797	4597	50	1392	500	3160	5	1	9959584	458	9.60	0.66	12	0.09	479.00	6978.00	5368	20220718	-14.31	3489	20221013	31.84	5290	-13.04	20230531	3675	25.17	20230103	5470	-15.90	20220718	3555	29.40	20221013	4.11	N	045300	500	49 억	425806	N	N	N	N
42	20230623	162346	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4660	115	2	2.53	586842545	126257	166.62	4570	4735	4535	5900	3185	4545	4647.84	4.29	0	-971	4681	4612	4566	4497	4451	4590	4475	50	1357	500	3090	5	1	9959584	464	9.73	0.67	12	1.27	479.00	6978.00	5368	20220718	-13.19	3489	20221013	33.56	5290	-11.91	20230531	3675	26.80	20230103	5470	-14.81	20220718	3555	31.08	20221013	4.27	N	045300	500	49 억	427066	N	N	N	N
43	20230623	140352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4630	85	2	1.87	451606705	97124	128.17	4570	4735	4535	5900	3185	4545	4649.80	4.29	0	-2009	4681	4612	4566	4497	4451	4590	4475	50	1357	500	3090	5	1	9959584	461	9.67	0.66	12	0.98	479.00	6978.00	5368	20220718	-13.75	3489	20221013	32.70	5290	-12.48	20230531	3675	25.99	20230103	5470	-15.36	20220718	3555	30.24	20221013	4.27	N	045300	500	49 억	427066	N	N	N	N
44	20230622	160633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4545	-90	5	-1.94	343151535	75096	62.93	4625	4635	4520	6020	3245	4635	4569.50	4.20	0	8257	4845	4740	4675	4570	4505	4707	4537	50	1387	500	3150	5	1	9959584	453	9.49	0.65	12	0.75	479.00	6978.00	5368	20220718	-15.33	3489	20221013	30.27	5290	-14.08	20230531	3675	23.67	20230103	5470	-16.91	20220718	3555	27.85	20221013	4.21	N	045300	500	49 억	418736	N	N	N	N
45	20230622	150307	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4565	-70	5	-1.51	308950305	67582	56.63	4625	4635	4520	6020	3245	4635	4571.49	4.20	0	8257	4845	4740	4675	4570	4505	4707	4537	50	1387	500	3150	5	1	9959584	455	9.53	0.65	12	0.68	479.00	6978.00	5368	20220718	-14.96	3489	20221013	30.84	5290	-13.71	20230531	3675	24.22	20230103	5470	-16.54	20220718	3555	28.41	20221013	4.21	N	045300	500	49 억	418736	N	N	N	N
46	20230622	140828	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4570	-65	5	-1.40	271712290	59420	49.79	4625	4635	4520	6020	3245	4635	4572.74	4.20	0	9466	4845	4740	4675	4570	4505	4707	4537	50	1387	500	3150	5	1	9959584	455	9.54	0.65	12	0.60	479.00	6978.00	5368	20220718	-14.87	3489	20221013	30.98	5290	-13.61	20230531	3675	24.35	20230103	5470	-16.45	20220718	3555	28.55	20221013	4.21	N	045300	500	49 억	418736	N	N	N	N
47	20230622	130231	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4575	-60	5	-1.29	252392470	55195	46.25	4625	4635	4520	6020	3245	4635	4572.74	4.20	0	10025	4845	4740	4675	4570	4505	4707	4537	50	1387	500	3150	5	1	9959584	456	9.55	0.66	12	0.55	479.00	6978.00	5368	20220718	-14.77	3489	20221013	31.13	5290	-13.52	20230531	3675	24.49	20230103	5470	-16.36	20220718	3555	28.69	20221013	4.21	N	045300	500	49 억	418736	N	N	N	N
48	20230622	120531	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4585	-50	5	-1.08	228089045	49880	41.80	4625	4635	4520	6020	3245	4635	4572.76	4.20	0	11374	4845	4740	4675	4570	4505	4707	4537	50	1387	500	3150	5	1	9959584	457	9.57	0.66	12	0.50	479.00	6978.00	5368	20220718	-14.59	3489	20221013	31.41	5290	-13.33	20230531	3675	24.76	20230103	5470	-16.18	20220718	3555	28.97	20221013	4.21	N	045300	500	49 억	418736	N	N	N	N
49	20230622	110340	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4590	-45	5	-0.97	213145185	46623	39.07	4625	4635	4520	6020	3245	4635	4571.67	4.20	0	11539	4845	4740	4675	4570	4505	4707	4537	50	1387	500	3150	5	1	9959584	457	9.58	0.66	12	0.47	479.00	6978.00	5368	20220718	-14.49	3489	20221013	31.56	5290	-13.23	20230531	3675	24.90	20230103	5470	-16.09	20220718	3555	29.11	20221013	4.21	N	045300	500	49 억	418736	N	N	N	N
50	20230622	100239	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4590	-45	5	-0.97	191660600	41938	35.14	4625	4635	4520	6020	3245	4635	4570.09	4.20	0	11692	4845	4740	4675	4570	4505	4707	4537	50	1387	500	3150	5	1	9959584	457	9.58	0.66	12	0.42	479.00	6978.00	5368	20220718	-14.49	3489	20221013	31.56	5290	-13.23	20230531	3675	24.90	20230103	5470	-16.09	20220718	3555	29.11	20221013	4.21	N	045300	500	49 억	418736	N	N	N	N
51	20230622	090455	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4580	-55	5	-1.19	19309770	4197	3.52	4625	4625	4580	6020	3245	4635	4600.85	4.20	0	-1141	4845	4740	4675	4570	4505	4707	4537	50	1387	500	3150	5	1	9959584	456	9.56	0.66	12	0.04	479.00	6978.00	5368	20220718	-14.68	3489	20221013	31.27	5290	-13.42	20230531	3675	24.63	20230103	5470	-16.27	20220718	3555	28.83	20221013	4.21	N	045300	500	49 억	418736	N	N	N	N
52	20230621	160501	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4635	-70	5	-1.49	549072850	118069	155.74	4685	4780	4610	6110	3295	4705	4650.74	4.27	0	-7025	4828	4766	4708	4646	4588	4737	4617	50	1407	500	3190	5	1	9959584	462	9.68	0.66	12	1.19	479.00	6978.00	5673	20220620	-18.30	3489	20221013	32.85	5290	-12.38	20230531	3675	26.12	20230103	5470	-15.27	20220718	3555	30.38	20221013	4.25	N	045300	500	49 억	425760	N	N	N	N
53	20230621	150427	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4625	-80	5	-1.70	503161635	108140	142.65	4685	4780	4610	6110	3295	4705	4652.87	4.27	0	-6878	4828	4766	4708	4646	4588	4737	4617	50	1407	500	3190	5	1	9959584	461	9.66	0.66	12	1.09	479.00	6978.00	5673	20220620	-18.47	3489	20221013	32.56	5290	-12.57	20230531	3675	25.85	20230103	5470	-15.45	20220718	3555	30.10	20221013	4.25	N	045300	500	49 억	425760	N	N	N	N
54	20230621	140636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4640	-65	5	-1.38	399314390	85656	112.99	4685	4780	4625	6110	3295	4705	4661.84	4.27	0	-3615	4828	4766	4708	4646	4588	4737	4617	50	1407	500	3190	5	1	9959584	462	9.69	0.66	12	0.86	479.00	6978.00	5673	20220620	-18.21	3489	20221013	32.99	5290	-12.29	20230531	3675	26.26	20230103	5470	-15.17	20220718	3555	30.52	20221013	4.25	N	045300	500	49 억	425760	N	N	N	N
55	20230621	130853	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4650	-55	5	-1.17	337342825	72283	95.35	4685	4780	4635	6110	3295	4705	4666.97	4.27	0	-1126	4828	4766	4708	4646	4588	4737	4617	50	1407	500	3190	5	1	9959584	463	9.71	0.67	12	0.73	479.00	6978.00	5673	20220620	-18.03	3489	20221013	33.28	5290	-12.10	20230531	3675	26.53	20230103	5470	-14.99	20220718	3555	30.80	20221013	4.25	N	045300	500	49 억	425760	N	N	N	N
56	20230621	120313	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4660	-45	5	-0.96	269166685	57604	75.98	4685	4780	4640	6110	3295	4705	4672.71	4.27	0	-242	4828	4766	4708	4646	4588	4737	4617	50	1407	500	3190	5	1	9959584	464	9.73	0.67	12	0.58	479.00	6978.00	5673	20220620	-17.86	3489	20221013	33.56	5290	-11.91	20230531	3675	26.80	20230103	5470	-14.81	20220718	3555	31.08	20221013	4.25	N	045300	500	49 억	425760	N	N	N	N
57	20230621	110327	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4695	-10	5	-0.21	212430770	45427	59.92	4685	4780	4640	6110	3295	4705	4676.31	4.27	0	-1462	4828	4766	4708	4646	4588	4737	4617	50	1407	500	3190	5	1	9959584	468	9.80	0.67	12	0.46	479.00	6978.00	5673	20220620	-17.24	3489	20221013	34.57	5290	-11.25	20230531	3675	27.76	20230103	5470	-14.17	20220718	3555	32.07	20221013	4.25	N	045300	500	49 억	425760	N	N	N	N
58	20230621	100314	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4665	-40	5	-0.85	120610250	25723	33.93	4685	4780	4665	6110	3295	4705	4688.81	4.27	0	-3236	4828	4766	4708	4646	4588	4737	4617	50	1407	500	3190	5	1	9959584	465	9.74	0.67	12	0.26	479.00	6978.00	5673	20220620	-17.77	3489	20221013	33.71	5290	-11.81	20230531	3675	26.94	20230103	5470	-14.72	20220718	3555	31.22	20221013	4.25	N	045300	500	49 억	425760	N	N	N	N
59	20230621	090922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4740	35	2	0.74	18992770	4031	5.32	4685	4780	4670	6110	3295	4705	4711.68	4.27	0	155	4828	4766	4708	4646	4588	4737	4617	50	1407	500	3190	5	1	9959584	472	9.90	0.68	12	0.04	479.00	6978.00	5673	20220620	-16.45	3489	20221013	35.86	5290	-10.40	20230531	3675	28.98	20230103	5470	-13.35	20220718	3555	33.33	20221013	4.25	N	045300	500	49 억	425760	N	N	N	N
60	20230620	161020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4705	-65	5	-1.36	350232950	74760	77.71	4725	4770	4650	6200	3340	4770	4684.58	4.24	0	2939	4883	4826	4713	4656	4543	4855	4685	50	1430	500	3240	5	1	9959584	469	9.82	0.67	12	0.75	479.00	6978.00	5673	20220620	-17.06	3489	20221013	34.85	5290	-11.06	20230531	3675	28.03	20230103	5780	-18.60	20220620	3555	32.35	20221013	4.22	N	045300	500	49 억	422729	N	N	N	N
61	20230620	150202	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4695	-75	5	-1.57	334739040	71463	74.29	4725	4770	4650	6200	3340	4770	4684.09	4.24	0	1506	4883	4826	4713	4656	4543	4855	4685	50	1430	500	3240	5	1	9959584	468	9.80	0.67	12	0.72	479.00	6978.00	5673	20220620	-17.24	3489	20221013	34.57	5290	-11.25	20230531	3675	27.76	20230103	5780	-18.77	20220620	3555	32.07	20221013	4.22	N	045300	500	49 억	422729	N	N	N	N
62	20230620	140758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4705	-65	5	-1.36	312301820	66674	69.31	4725	4770	4650	6200	3340	4770	4684.01	4.24	0	-359	4883	4826	4713	4656	4543	4855	4685	50	1430	500	3240	5	1	9959584	469	9.82	0.67	12	0.67	479.00	6978.00	5673	20220620	-17.06	3489	20221013	34.85	5290	-11.06	20230531	3675	28.03	20230103	5780	-18.60	20220620	3555	32.35	20221013	4.22	N	045300	500	49 억	422729	N	N	N	N
63	20230620	130836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4670	-100	5	-2.10	272388225	58180	60.48	4725	4740	4650	6200	3340	4770	4681.82	4.24	0	-614	4883	4826	4713	4656	4543	4855	4685	50	1430	500	3240	5	1	9959584	465	9.75	0.67	12	0.58	479.00	6978.00	5673	20220620	-17.68	3489	20221013	33.85	5290	-11.72	20230531	3675	27.07	20230103	5780	-19.20	20220620	3555	31.36	20221013	4.22	N	045300	500	49 억	422729	N	N	N	N
64	20230620	121024	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4670	-100	5	-2.10	253649770	54170	56.31	4725	4740	4650	6200	3340	4770	4682.48	4.24	0	1564	4883	4826	4713	4656	4543	4855	4685	50	1430	500	3240	5	1	9959584	465	9.75	0.67	12	0.54	479.00	6978.00	5673	20220620	-17.68	3489	20221013	33.85	5290	-11.72	20230531	3675	27.07	20230103	5780	-19.20	20220620	3555	31.36	20221013	4.22	N	045300	500	49 억	422729	N	N	N	N
65	20230620	110539	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4650	-120	5	-2.52	235853605	50351	52.34	4725	4740	4650	6200	3340	4770	4684.19	4.24	0	2462	4883	4826	4713	4656	4543	4855	4685	50	1430	500	3240	5	1	9959584	463	9.71	0.67	12	0.51	479.00	6978.00	5673	20220620	-18.03	3489	20221013	33.28	5290	-12.10	20230531	3675	26.53	20230103	5780	-19.55	20220620	3555	30.80	20221013	4.22	N	045300	500	49 억	422729	N	N	N	N
66	20230620	100103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4700	-70	5	-1.47	166903255	35581	36.99	4725	4740	4660	6200	3340	4770	4690.80	4.24	0	2012	4883	4826	4713	4656	4543	4855	4685	50	1430	500	3240	5	1	9959584	468	9.81	0.67	12	0.36	479.00	6978.00	5673	20220620	-17.15	3489	20221013	34.71	5290	-11.15	20230531	3675	27.89	20230103	5780	-18.69	20220620	3555	32.21	20221013	4.22	N	045300	500	49 억	422729	N	N	N	N
67	20230620	090133	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4730	-40	5	-0.84	15630345	3306	3.44	4725	4740	4725	6200	3340	4770	4727.87	4.24	0	278	4883	4826	4713	4656	4543	4855	4685	50	1430	500	3240	5	1	9959584	471	9.87	0.68	12	0.03	479.00	6978.00	5673	20220620	-16.62	3489	20221013	35.57	5290	-10.59	20230531	3675	28.71	20230103	5780	-18.17	20220620	3555	33.05	20221013	4.22	N	045300	500	49 억	422729	N	N	N	N
68	20230619	160119	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4770	35	2	0.74	441853615	94185	31.04	4735	4770	4600	6150	3315	4735	4691.17	4.06	0	17583	5021	4877	4776	4632	4531	4827	4582	50	1417	500	3210	5	1	9959584	475	9.96	0.68	12	0.95	479.00	6978.00	6134	20220616	-22.24	3489	20221013	36.72	5290	-9.83	20230531	3675	29.80	20230103	5780	-17.47	20220620	3555	34.18	20221013	4.52	N	045300	500	49 억	404749	N	N	N	N
69	20230619	150435	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4755	20	2	0.42	417003320	88967	29.32	4735	4760	4600	6150	3315	4735	4687.17	4.06	0	17313	5021	4877	4776	4632	4531	4827	4582	50	1417	500	3210	5	1	9959584	474	9.93	0.68	12	0.89	479.00	6978.00	6134	20220616	-22.48	3489	20221013	36.29	5290	-10.11	20230531	3675	29.39	20230103	5780	-17.73	20220620	3555	33.76	20221013	4.52	N	045300	500	49 억	404749	N	N	N	N
70	20230619	140303	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4705	-30	5	-0.63	360629360	77050	25.39	4735	4760	4600	6150	3315	4735	4680.46	4.06	0	12236	5021	4877	4776	4632	4531	4827	4582	50	1417	500	3210	5	1	9959584	469	9.82	0.67	12	0.77	479.00	6978.00	6134	20220616	-23.30	3489	20221013	34.85	5290	-11.06	20230531	3675	28.03	20230103	5780	-18.60	20220620	3555	32.35	20221013	4.52	N	045300	500	49 억	404749	N	N	N	N
71	20230619	130246	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4715	-20	5	-0.42	344280625	73578	24.25	4735	4760	4600	6150	3315	4735	4679.12	4.06	0	10801	5021	4877	4776	4632	4531	4827	4582	50	1417	500	3210	5	1	9959584	470	9.84	0.68	12	0.74	479.00	6978.00	6134	20220616	-23.13	3489	20221013	35.14	5290	-10.87	20230531	3675	28.30	20230103	5780	-18.43	20220620	3555	32.63	20221013	4.52	N	045300	500	49 억	404749	N	N	N	N
72	20230619	120709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4675	-60	5	-1.27	302838605	64773	21.35	4735	4760	4600	6150	3315	4735	4675.38	4.06	0	4294	5021	4877	4776	4632	4531	4827	4582	50	1417	500	3210	5	1	9959584	466	9.76	0.67	12	0.65	479.00	6978.00	6134	20220616	-23.79	3489	20221013	33.99	5290	-11.63	20230531	3675	27.21	20230103	5780	-19.12	20220620	3555	31.50	20221013	4.52	N	045300	500	49 억	404749	N	N	N	N
73	20230619	110704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4680	-55	5	-1.16	267125730	57152	18.83	4735	4760	4600	6150	3315	4735	4673.95	4.06	0	803	5021	4877	4776	4632	4531	4827	4582	50	1417	500	3210	5	1	9959584	466	9.77	0.67	12	0.57	479.00	6978.00	6134	20220616	-23.70	3489	20221013	34.14	5290	-11.53	20230531	3675	27.35	20230103	5780	-19.03	20220620	3555	31.65	20221013	4.52	N	045300	500	49 억	404749	N	N	N	N
74	20230619	100345	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4685	-50	5	-1.06	198633010	42585	14.03	4735	4760	4600	6150	3315	4735	4664.39	4.06	0	-4677	5021	4877	4776	4632	4531	4827	4582	50	1417	500	3210	5	1	9959584	467	9.78	0.67	12	0.43	479.00	6978.00	6134	20220616	-23.62	3489	20221013	34.28	5290	-11.44	20230531	3675	27.48	20230103	5780	-18.94	20220620	3555	31.79	20221013	4.52	N	045300	500	49 억	404749	N	N	N	N
75	20230619	090143	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4735	0	3	0.00	16560560	3498	1.15	4735	4735	4725	6150	3315	4735	4734.29	4.06	0	612	5021	4877	4776	4632	4531	4827	4582	50	1417	500	3210	5	1	9959584	472	9.89	0.68	12	0.04	479.00	6978.00	6134	20220616	-22.81	3489	20221013	35.71	5290	-10.49	20230531	3675	28.84	20230103	5780	-18.08	20220620	3555	33.19	20221013	4.52	N	045300	500	49 억	404749	N	N	N	N
76	20230616	161030	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4735	-65	5	-1.35	1443647005	301263	88.77	4750	4920	4675	6240	3360	4800	4792.07	3.87	0	18223	5026	4912	4786	4672	4546	4850	4610	50	1440	500	3260	5	1	9959584	472	9.89	0.68	12	3.02	479.00	6978.00	6134	20220616	-22.81	3489	20221013	35.71	5290	-10.49	20230531	3675	28.84	20230103	6250	-24.24	20220616	3555	33.19	20221013	4.55	N	045300	500	49 억	385401	N	N	N	N
77	20230616	150745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4790	-10	5	-0.21	1321962670	275713	81.24	4750	4920	4675	6240	3360	4800	4794.70	3.87	0	18400	5026	4912	4786	4672	4546	4850	4610	50	1440	500	3260	5	1	9959584	477	10.00	0.69	12	2.77	479.00	6978.00	6134	20220616	-21.91	3489	20221013	37.29	5290	-9.45	20230531	3675	30.34	20230103	6250	-23.36	20220616	3555	34.74	20221013	4.55	N	045300	500	49 억	385401	N	N	N	N
78	20230616	140920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4800	0	3	0.00	1283376780	267659	78.87	4750	4920	4675	6240	3360	4800	4794.82	3.87	0	19206	5026	4912	4786	4672	4546	4850	4610	50	1440	500	3260	5	1	9959584	478	10.02	0.69	12	2.69	479.00	6978.00	6134	20220616	-21.75	3489	20221013	37.58	5290	-9.26	20230531	3675	30.61	20230103	6250	-23.20	20220616	3555	35.02	20221013	4.55	N	045300	500	49 억	385401	N	N	N	N
79	20230616	130237	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4810	10	2	0.21	1149653690	239784	70.65	4750	4920	4675	6240	3360	4800	4794.53	3.87	0	14633	5026	4912	4786	4672	4546	4850	4610	50	1440	500	3260	5	1	9959584	479	10.04	0.69	12	2.41	479.00	6978.00	6134	20220616	-21.58	3489	20221013	37.86	5290	-9.07	20230531	3675	30.88	20230103	6250	-23.04	20220616	3555	35.30	20221013	4.55	N	045300	500	49 억	385401	N	N	N	N
80	20230616	120917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4860	60	2	1.25	1074556710	224258	66.08	4750	4920	4675	6240	3360	4800	4791.60	3.87	0	8312	5026	4912	4786	4672	4546	4850	4610	50	1440	500	3260	5	1	9959584	484	10.15	0.70	12	2.25	479.00	6978.00	6134	20220616	-20.77	3489	20221013	39.29	5290	-8.13	20230531	3675	32.24	20230103	6250	-22.24	20220616	3555	36.71	20221013	4.55	N	045300	500	49 억	385401	N	N	N	N
81	20230616	110503	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4910	110	2	2.29	858737120	179941	53.02	4750	4910	4675	6240	3360	4800	4772.30	3.87	0	1164	5026	4912	4786	4672	4546	4850	4610	50	1440	500	3260	5	1	9959584	489	10.25	0.70	12	1.81	479.00	6978.00	6134	20220616	-19.95	3489	20221013	40.73	5290	-7.18	20230531	3675	33.61	20230103	6250	-21.44	20220616	3555	38.12	20221013	4.55	N	045300	500	49 억	385401	N	N	N	N
82	20230616	100220	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4725	-75	5	-1.56	479634615	101648	29.95	4750	4805	4675	6240	3360	4800	4718.43	3.87	0	-1892	5026	4912	4786	4672	4546	4850	4610	50	1440	500	3260	5	1	9959584	471	9.86	0.68	12	1.02	479.00	6978.00	6134	20220616	-22.97	3489	20221013	35.43	5290	-10.68	20230531	3675	28.57	20230103	6250	-24.40	20220616	3555	32.91	20221013	4.55	N	045300	500	49 억	385401	N	N	N	N
83	20230616	090756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4800	0	3	0.00	83306150	17533	5.17	4750	4800	4720	6240	3360	4800	4750.86	3.87	0	1293	5026	4912	4786	4672	4546	4850	4610	50	1440	500	3260	5	1	9959584	478	10.02	0.69	12	0.18	479.00	6978.00	6134	20220616	-21.75	3489	20221013	37.58	5290	-9.26	20230531	3675	30.61	20230103	6250	-23.20	20220616	3555	35.02	20221013	4.55	N	045300	500	49 억	385401	N	N	N	N
84	20230615	150322	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4775	10	2	0.21	1542493305	322025	115.10	4830	4900	4660	6190	3340	4765	4789.98	3.87	0	-559	4955	4860	4740	4645	4525	4800	4585	50	1425	500	3240	5	1	9959584	476	9.97	0.68	12	3.23	479.00	6978.00	6134	20220616	-22.16	3489	20221013	36.86	5290	-9.74	20230531	3675	29.93	20230103	6250	-23.60	20220616	3555	34.32	20221013	4.85	N	045300	500	49 억	385530	N	N	N	N
85	20230615	140506	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4765	0	3	0.00	1296984460	270864	96.82	4830	4900	4660	6190	3340	4765	4788.32	3.87	0	-7103	4955	4860	4740	4645	4525	4800	4585	50	1425	500	3240	5	1	9959584	475	9.95	0.68	12	2.72	479.00	6978.00	6134	20220616	-22.32	3489	20221013	36.57	5290	-9.92	20230531	3675	29.66	20230103	6250	-23.76	20220616	3555	34.04	20221013	4.85	N	045300	500	49 억	385530	N	N	N	N
86	20230615	130118	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4795	30	2	0.63	1203667015	251332	89.83	4830	4900	4660	6190	3340	4765	4789.15	3.87	0	-7507	4955	4860	4740	4645	4525	4800	4585	50	1425	500	3240	5	1	9959584	478	10.01	0.69	12	2.52	479.00	6978.00	6134	20220616	-21.83	3489	20221013	37.43	5290	-9.36	20230531	3675	30.48	20230103	6250	-23.28	20220616	3555	34.88	20221013	4.85	N	045300	500	49 억	385530	N	N	N	N
87	20230615	120717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4750	-15	5	-0.31	1101916535	230008	82.21	4830	4900	4660	6190	3340	4765	4790.77	3.87	0	-8219	4955	4860	4740	4645	4525	4800	4585	50	1425	500	3240	5	1	9959584	473	9.92	0.68	12	2.31	479.00	6978.00	6134	20220616	-22.56	3489	20221013	36.14	5290	-10.21	20230531	3675	29.25	20230103	6250	-24.00	20220616	3555	33.61	20221013	4.85	N	045300	500	49 억	385530	N	N	N	N
88	20230615	110209	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4690	-75	5	-1.57	989391955	206057	73.65	4830	4900	4690	6190	3340	4765	4801.54	3.87	0	-5798	4955	4860	4740	4645	4525	4800	4585	50	1425	500	3240	5	1	9959584	467	9.79	0.67	12	2.07	479.00	6978.00	6134	20220616	-23.54	3489	20221013	34.42	5290	-11.34	20230531	3675	27.62	20230103	6250	-24.96	20220616	3555	31.93	20221013	4.85	N	045300	500	49 억	385530	N	N	N	N
89	20230611	184901	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4690	5	2	0.11	1041542415	222852	102.18	4685	4750	4595	6090	3280	4685	4673.03	3.56	-23708	-23688	4808	4746	4633	4571	4458	4777	4602	50	1405	500	3180	5	1	9959584	467	9.79	0.67	12	2.24	479.00	6978.00	6134	20220616	-23.54	3489	20221013	34.42	5290	-11.34	20230531	3675	27.62	20230103	6250	-24.96	20220616	3555	31.93	20221013	4.46	N	045300	500	49 억	354724	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History