KissMeData/052860/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	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	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	40	2	1.41	95143875	33452	145.81	2835	2900	2790	3685	1985	2835	2844.14	2.50	0	-61	3011	2922	2866	2777	2721	2895	2750	89	850	500	1870	5	1	17862854	514	53.24	1.05	12	0.19	54.00	2733.00	3250	20220819	-11.54	2300	20230105	25.00	3045	-5.58	20230613	2300	25.00	20230105	3250	-11.54	20220819	2300	25.00	20230105	0.80	N	052860	500	89 억	445831	N	N	N	N
3	20230630	150508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	40	2	1.41	88829420	31260	136.26	2835	2900	2790	3685	1985	2835	2841.63	2.50	0	144	3011	2922	2866	2777	2721	2895	2750	89	850	500	1870	5	1	17862854	514	53.24	1.05	12	0.18	54.00	2733.00	3250	20220819	-11.54	2300	20230105	25.00	3045	-5.58	20230613	2300	25.00	20230105	3250	-11.54	20220819	2300	25.00	20230105	0.80	N	052860	500	89 억	445831	N	N	N	N
4	20230630	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	0	3	0.00	75883855	26729	116.51	2835	2900	2790	3685	1985	2835	2839.01	2.50	0	734	3011	2922	2866	2777	2721	2895	2750	89	850	500	1870	5	1	17862854	506	52.50	1.04	12	0.15	54.00	2733.00	3250	20220819	-12.77	2300	20230105	23.26	3045	-6.90	20230613	2300	23.26	20230105	3250	-12.77	20220819	2300	23.26	20230105	0.80	N	052860	500	89 억	445831	N	N	N	N
5	20230630	130507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	10	2	0.35	61114230	21539	93.88	2835	2900	2790	3685	1985	2835	2837.38	2.50	0	782	3011	2922	2866	2777	2721	2895	2750	89	850	500	1870	5	1	17862854	508	52.69	1.04	12	0.12	54.00	2733.00	3250	20220819	-12.46	2300	20230105	23.70	3045	-6.57	20230613	2300	23.70	20230105	3250	-12.46	20220819	2300	23.70	20230105	0.80	N	052860	500	89 억	445831	N	N	N	N
6	20230630	120504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	30	2	1.06	54497520	19246	83.89	2835	2870	2790	3685	1985	2835	2831.63	2.50	0	1326	3011	2922	2866	2777	2721	2895	2750	89	850	500	1870	5	1	17862854	512	53.06	1.05	12	0.11	54.00	2733.00	3250	20220819	-11.85	2300	20230105	24.57	3045	-5.91	20230613	2300	24.57	20230105	3250	-11.85	20220819	2300	24.57	20230105	0.80	N	052860	500	89 억	445831	N	N	N	N
7	20230630	110506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-5	5	-0.18	33241750	11770	51.30	2835	2870	2790	3685	1985	2835	2824.28	2.50	0	-1091	3011	2922	2866	2777	2721	2895	2750	89	850	500	1870	5	1	17862854	506	52.41	1.04	12	0.07	54.00	2733.00	3250	20220819	-12.92	2300	20230105	23.04	3045	-7.06	20230613	2300	23.04	20230105	3250	-12.92	20220819	2300	23.04	20230105	0.80	N	052860	500	89 억	445831	N	N	N	N
8	20230630	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2810	-25	5	-0.88	18429555	6532	28.47	2835	2870	2790	3685	1985	2835	2821.43	2.50	0	-1583	3011	2922	2866	2777	2721	2895	2750	89	850	500	1870	5	1	17862854	502	52.04	1.03	12	0.04	54.00	2733.00	3250	20220819	-13.54	2300	20230105	22.17	3045	-7.72	20230613	2300	22.17	20230105	3250	-13.54	20220819	2300	22.17	20230105	0.80	N	052860	500	89 억	445831	N	N	N	N
9	20230630	090507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-5	5	-0.18	4740245	1669	7.27	2835	2870	2830	3685	1985	2835	2840.17	2.50	0	-428	3011	2922	2866	2777	2721	2895	2750	89	850	500	1870	5	1	17862854	506	52.41	1.04	12	0.01	54.00	2733.00	3250	20220819	-12.92	2300	20230105	23.04	3045	-7.06	20230613	2300	23.04	20230105	3250	-12.92	20220819	2300	23.04	20230105	0.80	N	052860	500	89 억	445831	N	N	N	N
10	20230629	160506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-60	5	-2.07	65663945	22933	89.03	2880	2955	2810	3760	2030	2895	2863.30	2.55	0	-10547	2975	2935	2880	2840	2785	2955	2860	89	865	500	1910	5	1	17862854	506	52.50	1.04	12	0.13	54.00	2733.00	3250	20220819	-12.77	2300	20230105	23.26	3045	-6.90	20230613	2300	23.26	20230105	3250	-12.77	20220819	2300	23.26	20230105	0.80	N	052860	500	89 억	456360	N	N	N	N
11	20230629	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-40	5	-1.38	60064470	20960	81.37	2880	2955	2810	3760	2030	2895	2865.67	2.55	0	-10097	2975	2935	2880	2840	2785	2955	2860	89	865	500	1910	5	1	17862854	510	52.87	1.04	12	0.12	54.00	2733.00	3250	20220819	-12.15	2300	20230105	24.13	3045	-6.24	20230613	2300	24.13	20230105	3250	-12.15	20220819	2300	24.13	20230105	0.80	N	052860	500	89 억	456360	N	N	N	N
12	20230629	140503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-45	5	-1.55	50219530	17505	67.95	2880	2955	2810	3760	2030	2895	2868.87	2.55	0	-8199	2975	2935	2880	2840	2785	2955	2860	89	865	500	1910	5	1	17862854	509	52.78	1.04	12	0.10	54.00	2733.00	3250	20220819	-12.31	2300	20230105	23.91	3045	-6.40	20230613	2300	23.91	20230105	3250	-12.31	20220819	2300	23.91	20230105	0.80	N	052860	500	89 억	456360	N	N	N	N
13	20230629	130503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-50	5	-1.73	44264130	15405	59.80	2880	2955	2810	3760	2030	2895	2873.36	2.55	0	-7102	2975	2935	2880	2840	2785	2955	2860	89	865	500	1910	5	1	17862854	508	52.69	1.04	12	0.09	54.00	2733.00	3250	20220819	-12.46	2300	20230105	23.70	3045	-6.57	20230613	2300	23.70	20230105	3250	-12.46	20220819	2300	23.70	20230105	0.80	N	052860	500	89 억	456360	N	N	N	N
14	20230629	120505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2810	-85	5	-2.94	42185870	14674	56.96	2880	2955	2810	3760	2030	2895	2874.87	2.55	0	-7354	2975	2935	2880	2840	2785	2955	2860	89	865	500	1910	5	1	17862854	502	52.04	1.03	12	0.08	54.00	2733.00	3250	20220819	-13.54	2300	20230105	22.17	3045	-7.72	20230613	2300	22.17	20230105	3250	-13.54	20220819	2300	22.17	20230105	0.80	N	052860	500	89 억	456360	N	N	N	N
15	20230629	110504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	-20	5	-0.69	30334310	10497	40.75	2880	2955	2865	3760	2030	2895	2889.81	2.55	0	-6446	2975	2935	2880	2840	2785	2955	2860	89	865	500	1910	5	1	17862854	514	53.24	1.05	12	0.06	54.00	2733.00	3250	20220819	-11.54	2300	20230105	25.00	3045	-5.58	20230613	2300	25.00	20230105	3250	-11.54	20220819	2300	25.00	20230105	0.80	N	052860	500	89 억	456360	N	N	N	N
16	20230629	100505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	15	2	0.52	20171690	6985	27.12	2880	2955	2865	3760	2030	2895	2887.86	2.55	0	-2955	2975	2935	2880	2840	2785	2955	2860	89	865	500	1910	5	1	17862854	520	53.89	1.06	12	0.04	54.00	2733.00	3250	20220819	-10.46	2300	20230105	26.52	3045	-4.43	20230613	2300	26.52	20230105	3250	-10.46	20220819	2300	26.52	20230105	0.80	N	052860	500	89 억	456360	N	N	N	N
17	20230629	090500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	-15	5	-0.52	403200	140	0.54	2880	2880	2880	3760	2030	2895	2880.00	2.55	0	-73	2975	2935	2880	2840	2785	2955	2860	89	865	500	1910	5	1	17862854	514	53.33	1.05	12	0.00	54.00	2733.00	3250	20220819	-11.38	2300	20230105	25.22	3045	-5.42	20230613	2300	25.22	20230105	3250	-11.38	20220819	2300	25.22	20230105	0.80	N	052860	500	89 억	456360	N	N	N	N
18	20230628	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	20	2	0.70	70564590	24569	63.14	2875	2920	2825	3735	2015	2875	2869.59	2.57	0	-2129	2975	2925	2890	2840	2805	2907	2822	89	860	500	1890	5	1	17862854	517	53.61	1.06	12	0.14	54.00	2733.00	3250	20220819	-10.92	2300	20230105	25.87	3045	-4.93	20230613	2300	25.87	20230105	3250	-10.92	20220819	2300	25.87	20230105	0.80	N	052860	500	89 억	458489	N	N	N	N
19	20230628	150502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	15	2	0.52	58096085	20263	52.07	2875	2920	2825	3735	2015	2875	2867.10	2.57	0	-1904	2975	2925	2890	2840	2805	2907	2822	89	860	500	1890	5	1	17862854	516	53.52	1.06	12	0.11	54.00	2733.00	3250	20220819	-11.08	2300	20230105	25.65	3045	-5.09	20230613	2300	25.65	20230105	3250	-11.08	20220819	2300	25.65	20230105	0.80	N	052860	500	89 억	458489	N	N	N	N
20	20230628	140500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	15	2	0.52	53875570	18804	48.32	2875	2920	2825	3735	2015	2875	2865.11	2.57	0	-1284	2975	2925	2890	2840	2805	2907	2822	89	860	500	1890	5	1	17862854	516	53.52	1.06	12	0.11	54.00	2733.00	3250	20220819	-11.08	2300	20230105	25.65	3045	-5.09	20230613	2300	25.65	20230105	3250	-11.08	20220819	2300	25.65	20230105	0.80	N	052860	500	89 억	458489	N	N	N	N
21	20230628	130501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	-5	5	-0.17	46823435	16367	42.06	2875	2920	2825	3735	2015	2875	2860.84	2.57	0	93	2975	2925	2890	2840	2805	2907	2822	89	860	500	1890	5	1	17862854	513	53.15	1.05	12	0.09	54.00	2733.00	3250	20220819	-11.69	2300	20230105	24.78	3045	-5.75	20230613	2300	24.78	20230105	3250	-11.69	20220819	2300	24.78	20230105	0.80	N	052860	500	89 억	458489	N	N	N	N
22	20230628	120440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	0	3	0.00	44199760	15454	39.72	2875	2920	2825	3735	2015	2875	2860.09	2.57	0	239	2975	2925	2890	2840	2805	2907	2822	89	860	500	1890	5	1	17862854	514	53.24	1.05	12	0.09	54.00	2733.00	3250	20220819	-11.54	2300	20230105	25.00	3045	-5.58	20230613	2300	25.00	20230105	3250	-11.54	20220819	2300	25.00	20230105	0.80	N	052860	500	89 억	458489	N	N	N	N
23	20230628	110505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-45	5	-1.57	38856820	13575	34.89	2875	2920	2830	3735	2015	2875	2862.38	2.57	0	322	2975	2925	2890	2840	2805	2907	2822	89	860	500	1890	5	1	17862854	506	52.41	1.04	12	0.08	54.00	2733.00	3250	20220819	-12.92	2300	20230105	23.04	3045	-7.06	20230613	2300	23.04	20230105	3250	-12.92	20220819	2300	23.04	20230105	0.80	N	052860	500	89 억	458489	N	N	N	N
24	20230628	100504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-25	5	-0.87	12412805	4326	11.12	2875	2880	2850	3735	2015	2875	2869.35	2.57	0	179	2975	2925	2890	2840	2805	2907	2822	89	860	500	1890	5	1	17862854	509	52.78	1.04	12	0.02	54.00	2733.00	3250	20220819	-12.31	2300	20230105	23.91	3045	-6.40	20230613	2300	23.91	20230105	3250	-12.31	20220819	2300	23.91	20230105	0.80	N	052860	500	89 억	458489	N	N	N	N
25	20230628	090501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	0	3	0.00	3093500	1076	2.77	2875	2875	2875	3735	2015	2875	2875.00	2.57	0	31	2975	2925	2890	2840	2805	2907	2822	89	860	500	1890	5	1	17862854	514	53.24	1.05	12	0.01	54.00	2733.00	3250	20220819	-11.54	2300	20230105	25.00	3045	-5.58	20230613	2300	25.00	20230105	3250	-11.54	20220819	2300	25.00	20230105	0.80	N	052860	500	89 억	458489	N	N	N	N
26	20230627	160502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	-5	5	-0.17	112498760	38911	85.86	2905	2940	2855	3740	2020	2880	2891.24	2.54	0	4381	2990	2935	2835	2780	2680	2962	2807	89	860	500	1900	5	1	17862854	514	53.24	1.05	12	0.22	54.00	2733.00	3250	20220819	-11.54	2300	20230105	25.00	3045	-5.58	20230613	2300	25.00	20230105	3250	-11.54	20220819	2300	25.00	20230105	0.80	N	052860	500	89 억	454181	N	N	N	N
27	20230627	150505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	15	2	0.52	103667555	35843	79.09	2905	2940	2855	3740	2020	2880	2892.27	2.54	0	3993	2990	2935	2835	2780	2680	2962	2807	89	860	500	1900	5	1	17862854	517	53.61	1.06	12	0.20	54.00	2733.00	3250	20220819	-10.92	2300	20230105	25.87	3045	-4.93	20230613	2300	25.87	20230105	3250	-10.92	20220819	2300	25.87	20230105	0.80	N	052860	500	89 억	454181	N	N	N	N
28	20230627	140509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	20	2	0.69	70524945	24437	53.92	2905	2940	2855	3740	2020	2880	2885.99	2.54	0	1885	2990	2935	2835	2780	2680	2962	2807	89	860	500	1900	5	1	17862854	518	53.70	1.06	12	0.14	54.00	2733.00	3250	20220819	-10.77	2300	20230105	26.09	3045	-4.76	20230613	2300	26.09	20230105	3250	-10.77	20220819	2300	26.09	20230105	0.80	N	052860	500	89 억	454181	N	N	N	N
29	20230627	130508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2885	5	2	0.17	49011055	17000	37.51	2905	2940	2855	3740	2020	2880	2883.00	2.54	0	-3248	2990	2935	2835	2780	2680	2962	2807	89	860	500	1900	5	1	17862854	515	53.43	1.06	12	0.10	54.00	2733.00	3250	20220819	-11.23	2300	20230105	25.43	3045	-5.25	20230613	2300	25.43	20230105	3250	-11.23	20220819	2300	25.43	20230105	0.80	N	052860	500	89 억	454181	N	N	N	N
30	20230627	120511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	10	2	0.35	45172535	15668	34.57	2905	2940	2855	3740	2020	2880	2883.11	2.54	0	-3387	2990	2935	2835	2780	2680	2962	2807	89	860	500	1900	5	1	17862854	516	53.52	1.06	12	0.09	54.00	2733.00	3250	20220819	-11.08	2300	20230105	25.65	3045	-5.09	20230613	2300	25.65	20230105	3250	-11.08	20220819	2300	25.65	20230105	0.80	N	052860	500	89 억	454181	N	N	N	N
31	20230627	110511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-20	5	-0.69	38417860	13330	29.41	2905	2940	2855	3740	2020	2880	2882.06	2.54	0	-3406	2990	2935	2835	2780	2680	2962	2807	89	860	500	1900	5	1	17862854	511	52.96	1.05	12	0.07	54.00	2733.00	3250	20220819	-12.00	2300	20230105	24.35	3045	-6.08	20230613	2300	24.35	20230105	3250	-12.00	20220819	2300	24.35	20230105	0.80	N	052860	500	89 억	454181	N	N	N	N
32	20230627	100500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2885	5	2	0.17	22790635	7875	17.38	2905	2940	2875	3740	2020	2880	2894.05	2.54	0	-3740	2990	2935	2835	2780	2680	2962	2807	89	860	500	1900	5	1	17862854	515	53.43	1.06	12	0.04	54.00	2733.00	3250	20220819	-11.23	2300	20230105	25.43	3045	-5.25	20230613	2300	25.43	20230105	3250	-11.23	20220819	2300	25.43	20230105	0.80	N	052860	500	89 억	454181	N	N	N	N
33	20230627	090502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	20	2	0.69	6335530	2173	4.79	2905	2940	2885	3740	2020	2880	2915.57	2.54	0	-577	2990	2935	2835	2780	2680	2962	2807	89	860	500	1900	5	1	17862854	518	53.70	1.06	12	0.01	54.00	2733.00	3250	20220819	-10.77	2300	20230105	26.09	3045	-4.76	20230613	2300	26.09	20230105	3250	-10.77	20220819	2300	26.09	20230105	0.80	N	052860	500	89 억	454181	N	N	N	N
34	20230626	160501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	115	2	4.16	128021515	45310	44.46	2765	2890	2735	3590	1940	2765	2824.83	2.52	0	3896	2991	2877	2821	2707	2651	2850	2680	89	825	500	1820	5	1	17862854	514	53.33	1.05	12	0.25	54.00	2733.00	3250	20220819	-11.38	2300	20230105	25.22	3045	-5.42	20230613	2300	25.22	20230105	3250	-11.38	20220819	2300	25.22	20230105	0.80	N	052860	500	89 억	450355	N	N	N	N
35	20230626	150504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	110	2	3.98	112343810	39869	39.12	2765	2880	2735	3590	1940	2765	2817.82	2.52	0	3523	2991	2877	2821	2707	2651	2850	2680	89	825	500	1820	5	1	17862854	514	53.24	1.05	12	0.22	54.00	2733.00	3250	20220819	-11.54	2300	20230105	25.00	3045	-5.58	20230613	2300	25.00	20230105	3250	-11.54	20220819	2300	25.00	20230105	0.80	N	052860	500	89 억	450355	N	N	N	N
36	20230626	140504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	80	2	2.89	65745940	23589	23.15	2765	2855	2735	3590	1940	2765	2787.14	2.52	0	3009	2991	2877	2821	2707	2651	2850	2680	89	825	500	1820	5	1	17862854	508	52.69	1.04	12	0.13	54.00	2733.00	3250	20220819	-12.46	2300	20230105	23.70	3045	-6.57	20230613	2300	23.70	20230105	3250	-12.46	20220819	2300	23.70	20230105	0.80	N	052860	500	89 억	450355	N	N	N	N
37	20230626	130503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	70	2	2.53	60683730	21807	21.40	2765	2855	2735	3590	1940	2765	2782.76	2.52	0	3477	2991	2877	2821	2707	2651	2850	2680	89	825	500	1820	5	1	17862854	506	52.50	1.04	12	0.12	54.00	2733.00	3250	20220819	-12.77	2300	20230105	23.26	3045	-6.90	20230613	2300	23.26	20230105	3250	-12.77	20220819	2300	23.26	20230105	0.80	N	052860	500	89 억	450355	N	N	N	N
38	20230626	120500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	70	2	2.53	49737120	17931	17.60	2765	2835	2735	3590	1940	2765	2773.81	2.52	0	3286	2991	2877	2821	2707	2651	2850	2680	89	825	500	1820	5	1	17862854	506	52.50	1.04	12	0.10	54.00	2733.00	3250	20220819	-12.77	2300	20230105	23.26	3045	-6.90	20230613	2300	23.26	20230105	3250	-12.77	20220819	2300	23.26	20230105	0.80	N	052860	500	89 억	450355	N	N	N	N
39	20230626	110500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2795	30	2	1.08	36657535	13281	13.03	2765	2830	2735	3590	1940	2765	2760.15	2.52	0	4354	2991	2877	2821	2707	2651	2850	2680	89	825	500	1820	5	1	17862854	499	51.76	1.02	12	0.07	54.00	2733.00	3250	20220819	-14.00	2300	20230105	21.52	3045	-8.21	20230613	2300	21.52	20230105	3250	-14.00	20220819	2300	21.52	20230105	0.80	N	052860	500	89 억	450355	N	N	N	N
40	20230626	100500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2755	-10	5	-0.36	29217205	10605	10.41	2765	2820	2735	3590	1940	2765	2755.04	2.52	0	3877	2991	2877	2821	2707	2651	2850	2680	89	825	500	1820	5	1	17862854	492	51.02	1.01	12	0.06	54.00	2733.00	3250	20220819	-15.23	2300	20230105	19.78	3045	-9.52	20230613	2300	19.78	20230105	3250	-15.23	20220819	2300	19.78	20230105	0.80	N	052860	500	89 억	450355	N	N	N	N
41	20230626	090502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2805	40	2	1.45	2266055	815	0.80	2765	2820	2765	3590	1940	2765	2780.44	2.52	0	-7	2991	2877	2821	2707	2651	2850	2680	89	825	500	1820	5	1	17862854	501	51.94	1.03	12	0.00	54.00	2733.00	3250	20220819	-13.69	2300	20230105	21.96	3045	-7.88	20230613	2300	21.96	20230105	3250	-13.69	20220819	2300	21.96	20230105	0.80	N	052860	500	89 억	450355	N	N	N	N
42	20230623	164045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2765	-135	5	-4.66	287515395	101900	226.09	2855	2935	2765	3770	2030	2900	2821.92	2.54	0	-4332	3000	2950	2880	2830	2760	2975	2855	89	870	500	1910	5	1	17862854	494	51.20	1.01	12	0.57	54.00	2733.00	3250	20220819	-14.92	2300	20230105	20.22	3045	-9.20	20230613	2300	20.22	20230105	3250	-14.92	20220819	2300	20.22	20230105	0.81	N	052860	500	89 억	454508	N	N	N	N
43	20230623	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-40	5	-1.38	62309000	21596	47.92	2855	2935	2855	3770	2030	2900	2885.21	2.54	0	-6058	3000	2950	2880	2830	2760	2975	2855	89	870	500	1910	5	1	17862854	511	52.96	1.05	12	0.12	54.00	2733.00	3250	20220819	-12.00	2300	20230105	24.35	3045	-6.08	20230613	2300	24.35	20230105	3250	-12.00	20220819	2300	24.35	20230105	0.81	N	052860	500	89 억	454508	N	N	N	N
44	20230622	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	35	2	1.22	129085485	45065	114.22	2820	2930	2810	3720	2010	2865	2864.43	2.61	0	-12084	2951	2907	2871	2827	2791	2930	2850	89	855	500	1890	5	1	17862854	518	53.70	1.06	12	0.25	54.00	2733.00	3250	20220819	-10.77	2300	20230105	26.09	3045	-4.76	20230613	2300	26.09	20230105	3250	-10.77	20220819	2300	26.09	20230105	0.80	N	052860	500	89 억	466627	N	N	N	N
45	20230622	150758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	35	2	1.22	126829340	44287	112.25	2820	2930	2810	3720	2010	2865	2863.81	2.61	0	-11880	2951	2907	2871	2827	2791	2930	2850	89	855	500	1890	5	1	17862854	518	53.70	1.06	12	0.25	54.00	2733.00	3250	20220819	-10.77	2300	20230105	26.09	3045	-4.76	20230613	2300	26.09	20230105	3250	-10.77	20220819	2300	26.09	20230105	0.80	N	052860	500	89 억	466627	N	N	N	N
46	20230622	140201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	35	2	1.22	110791025	38750	98.22	2820	2930	2810	3720	2010	2865	2859.12	2.61	0	-8337	2951	2907	2871	2827	2791	2930	2850	89	855	500	1890	5	1	17862854	518	53.70	1.06	12	0.22	54.00	2733.00	3250	20220819	-10.77	2300	20230105	26.09	3045	-4.76	20230613	2300	26.09	20230105	3250	-10.77	20220819	2300	26.09	20230105	0.80	N	052860	500	89 억	466627	N	N	N	N
47	20230622	130920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	40	2	1.40	76147100	26844	68.04	2820	2905	2810	3720	2010	2865	2836.65	2.61	0	-4860	2951	2907	2871	2827	2791	2930	2850	89	855	500	1890	5	1	17862854	519	53.80	1.06	12	0.15	54.00	2733.00	3250	20220819	-10.62	2300	20230105	26.30	3045	-4.60	20230613	2300	26.30	20230105	3250	-10.62	20220819	2300	26.30	20230105	0.80	N	052860	500	89 억	466627	N	N	N	N
48	20230622	120757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	0	3	0.00	61149380	21635	54.84	2820	2870	2810	3720	2010	2865	2826.41	2.61	0	-3578	2951	2907	2871	2827	2791	2930	2850	89	855	500	1890	5	1	17862854	512	53.06	1.05	12	0.12	54.00	2733.00	3250	20220819	-11.85	2300	20230105	24.57	3045	-5.91	20230613	2300	24.57	20230105	3250	-11.85	20220819	2300	24.57	20230105	0.80	N	052860	500	89 억	466627	N	N	N	N
49	20230622	110219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-15	5	-0.52	56872915	20140	51.05	2820	2850	2810	3720	2010	2865	2823.88	2.61	0	-3046	2951	2907	2871	2827	2791	2930	2850	89	855	500	1890	5	1	17862854	509	52.78	1.04	12	0.11	54.00	2733.00	3250	20220819	-12.31	2300	20230105	23.91	3045	-6.40	20230613	2300	23.91	20230105	3250	-12.31	20220819	2300	23.91	20230105	0.80	N	052860	500	89 억	466627	N	N	N	N
50	20230622	101025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-30	5	-1.05	29136285	10314	26.14	2820	2845	2810	3720	2010	2865	2824.93	2.61	0	-1948	2951	2907	2871	2827	2791	2930	2850	89	855	500	1890	5	1	17862854	506	52.50	1.04	12	0.06	54.00	2733.00	3250	20220819	-12.77	2300	20230105	23.26	3045	-6.90	20230613	2300	23.26	20230105	3250	-12.77	20220819	2300	23.26	20230105	0.80	N	052860	500	89 억	466627	N	N	N	N
51	20230622	090839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2840	-25	5	-0.87	11938705	4241	10.75	2820	2845	2810	3720	2010	2865	2815.07	2.61	0	-3880	2951	2907	2871	2827	2791	2930	2850	89	855	500	1890	5	1	17862854	507	52.59	1.04	12	0.02	54.00	2733.00	3250	20220819	-12.62	2300	20230105	23.48	3045	-6.73	20230613	2300	23.48	20230105	3250	-12.62	20220819	2300	23.48	20230105	0.80	N	052860	500	89 억	466627	N	N	N	N
52	20230621	160701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	-25	5	-0.87	112860525	39403	48.20	2840	2915	2835	3755	2025	2890	2864.26	2.58	0	5751	2983	2936	2883	2836	2783	2910	2810	89	865	500	1900	5	1	17862854	512	53.06	1.05	12	0.22	54.00	2733.00	3250	20220819	-11.85	2300	20230105	24.57	3045	-5.91	20230613	2300	24.57	20230105	3250	-11.85	20220819	2300	24.57	20230105	0.89	N	052860	500	89 억	460814	N	N	N	N
53	20230621	150953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-40	5	-1.38	108910685	38022	46.51	2840	2915	2835	3755	2025	2890	2864.41	2.58	0	5800	2983	2936	2883	2836	2783	2910	2810	89	865	500	1900	5	1	17862854	509	52.78	1.04	12	0.21	54.00	2733.00	3250	20220819	-12.31	2300	20230105	23.91	3045	-6.40	20230613	2300	23.91	20230105	3250	-12.31	20220819	2300	23.91	20230105	0.89	N	052860	500	89 억	460814	N	N	N	N
54	20230621	140210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-35	5	-1.21	89017030	31037	37.97	2840	2915	2840	3755	2025	2890	2868.09	2.58	0	4607	2983	2936	2883	2836	2783	2910	2810	89	865	500	1900	5	1	17862854	510	52.87	1.04	12	0.17	54.00	2733.00	3250	20220819	-12.15	2300	20230105	24.13	3045	-6.24	20230613	2300	24.13	20230105	3250	-12.15	20220819	2300	24.13	20230105	0.89	N	052860	500	89 억	460814	N	N	N	N
55	20230621	130710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-35	5	-1.21	80708965	28122	34.40	2840	2915	2840	3755	2025	2890	2869.96	2.58	0	3271	2983	2936	2883	2836	2783	2910	2810	89	865	500	1900	5	1	17862854	510	52.87	1.04	12	0.16	54.00	2733.00	3250	20220819	-12.15	2300	20230105	24.13	3045	-6.24	20230613	2300	24.13	20230105	3250	-12.15	20220819	2300	24.13	20230105	0.89	N	052860	500	89 억	460814	N	N	N	N
56	20230621	120759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2885	-5	5	-0.17	66180875	23054	28.20	2840	2915	2840	3755	2025	2890	2870.69	2.58	0	4814	2983	2936	2883	2836	2783	2910	2810	89	865	500	1900	5	1	17862854	515	53.43	1.06	12	0.13	54.00	2733.00	3250	20220819	-11.23	2300	20230105	25.43	3045	-5.25	20230613	2300	25.43	20230105	3250	-11.23	20220819	2300	25.43	20230105	0.89	N	052860	500	89 억	460814	N	N	N	N
57	20230621	110843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	15	2	0.52	60815600	21201	25.94	2840	2905	2840	3755	2025	2890	2868.53	2.58	0	5135	2983	2936	2883	2836	2783	2910	2810	89	865	500	1900	5	1	17862854	519	53.80	1.06	12	0.12	54.00	2733.00	3250	20220819	-10.62	2300	20230105	26.30	3045	-4.60	20230613	2300	26.30	20230105	3250	-10.62	20220819	2300	26.30	20230105	0.89	N	052860	500	89 억	460814	N	N	N	N
58	20230621	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	0	3	0.00	51096890	17841	21.83	2840	2890	2840	3755	2025	2890	2864.01	2.58	0	6213	2983	2936	2883	2836	2783	2910	2810	89	865	500	1900	5	1	17862854	516	53.52	1.06	12	0.10	54.00	2733.00	3250	20220819	-11.08	2300	20230105	25.65	3045	-5.09	20230613	2300	25.65	20230105	3250	-11.08	20220819	2300	25.65	20230105	0.89	N	052860	500	89 억	460814	N	N	N	N
59	20230621	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-45	5	-1.56	2380065	838	1.03	2840	2875	2840	3755	2025	2890	2840.17	2.58	0	233	2983	2936	2883	2836	2783	2910	2810	89	865	500	1900	5	1	17862854	508	52.69	1.04	12	0.00	54.00	2733.00	3250	20220819	-12.46	2300	20230105	23.70	3045	-6.57	20230613	2300	23.70	20230105	3250	-12.46	20220819	2300	23.70	20230105	0.89	N	052860	500	89 억	460814	N	N	N	N
60	20230620	160224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	-40	5	-1.37	232381355	80945	121.09	2910	2930	2830	3805	2055	2930	2870.85	2.61	0	-3603	3020	2975	2930	2885	2840	2952	2862	89	875	500	1930	5	1	17862854	516	53.52	1.06	12	0.45	54.00	2733.00	3250	20220819	-11.08	2300	20230105	25.65	3045	-5.09	20230613	2300	25.65	20230105	3250	-11.08	20220819	2300	25.65	20230105	0.90	N	052860	500	89 억	466672	N	N	N	N
61	20230620	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-30	5	-1.02	221608260	77214	115.51	2910	2930	2830	3805	2055	2930	2870.05	2.61	0	-2929	3020	2975	2930	2885	2840	2952	2862	89	875	500	1930	5	1	17862854	518	53.70	1.06	12	0.43	54.00	2733.00	3250	20220819	-10.77	2300	20230105	26.09	3045	-4.76	20230613	2300	26.09	20230105	3250	-10.77	20220819	2300	26.09	20230105	0.90	N	052860	500	89 억	466672	N	N	N	N
62	20230620	140147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	-55	5	-1.88	160767205	55919	83.65	2910	2930	2830	3805	2055	2930	2875.00	2.61	0	-5331	3020	2975	2930	2885	2840	2952	2862	89	875	500	1930	5	1	17862854	514	53.24	1.05	12	0.31	54.00	2733.00	3250	20220819	-11.54	2300	20230105	25.00	3045	-5.58	20230613	2300	25.00	20230105	3250	-11.54	20220819	2300	25.00	20230105	0.90	N	052860	500	89 억	466672	N	N	N	N
63	20230620	130753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2885	-45	5	-1.54	153400690	53355	79.82	2910	2930	2830	3805	2055	2930	2875.09	2.61	0	-4614	3020	2975	2930	2885	2840	2952	2862	89	875	500	1930	5	1	17862854	515	53.43	1.06	12	0.30	54.00	2733.00	3250	20220819	-11.23	2300	20230105	25.43	3045	-5.25	20230613	2300	25.43	20230105	3250	-11.23	20220819	2300	25.43	20230105	0.90	N	052860	500	89 억	466672	N	N	N	N
64	20230620	120112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	-65	5	-2.22	132103405	45911	68.68	2910	2930	2830	3805	2055	2930	2877.38	2.61	0	-3631	3020	2975	2930	2885	2840	2952	2862	89	875	500	1930	5	1	17862854	512	53.06	1.05	12	0.26	54.00	2733.00	3250	20220819	-11.85	2300	20230105	24.57	3045	-5.91	20230613	2300	24.57	20230105	3250	-11.85	20220819	2300	24.57	20230105	0.90	N	052860	500	89 억	466672	N	N	N	N
65	20230620	110941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	-60	5	-2.05	96978625	33669	50.37	2910	2930	2850	3805	2055	2930	2880.35	2.61	0	-4487	3020	2975	2930	2885	2840	2952	2862	89	875	500	1930	5	1	17862854	513	53.15	1.05	12	0.19	54.00	2733.00	3250	20220819	-11.69	2300	20230105	24.78	3045	-5.75	20230613	2300	24.78	20230105	3250	-11.69	20220819	2300	24.78	20230105	0.90	N	052860	500	89 억	466672	N	N	N	N
66	20230620	100650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	-40	5	-1.37	42327425	14619	21.87	2910	2930	2875	3805	2055	2930	2895.37	2.61	0	-762	3020	2975	2930	2885	2840	2952	2862	89	875	500	1930	5	1	17862854	516	53.52	1.06	12	0.08	54.00	2733.00	3250	20220819	-11.08	2300	20230105	25.65	3045	-5.09	20230613	2300	25.65	20230105	3250	-11.08	20220819	2300	25.65	20230105	0.90	N	052860	500	89 억	466672	N	N	N	N
67	20230620	090601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	-20	5	-0.68	8572100	2940	4.40	2910	2930	2910	3805	2055	2930	2915.68	2.61	0	143	3020	2975	2930	2885	2840	2952	2862	89	875	500	1930	5	1	17862854	520	53.89	1.06	12	0.02	54.00	2733.00	3250	20220819	-10.46	2300	20230105	26.52	3045	-4.43	20230613	2300	26.52	20230105	3250	-10.46	20220819	2300	26.52	20230105	0.90	N	052860	500	89 억	466672	N	N	N	N
68	20230619	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2930	-20	5	-0.68	193838015	66473	203.87	2950	2975	2885	3835	2065	2950	2916.02	2.64	0	-4379	3020	2985	2955	2920	2890	3002	2937	89	885	500	1940	5	1	17862854	523	54.26	1.07	12	0.37	54.00	2733.00	3300	20220616	-11.21	2300	20230105	27.39	3045	-3.78	20230613	2300	27.39	20230105	3250	-9.85	20220819	2300	27.39	20230105	0.90	N	052860	500	89 억	470767	N	N	N	N
69	20230619	150953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2920	-30	5	-1.02	188938290	64797	198.73	2950	2975	2885	3835	2065	2950	2915.85	2.64	0	-3696	3020	2985	2955	2920	2890	3002	2937	89	885	500	1940	5	1	17862854	522	54.07	1.07	12	0.36	54.00	2733.00	3300	20220616	-11.52	2300	20230105	26.96	3045	-4.11	20230613	2300	26.96	20230105	3250	-10.15	20220819	2300	26.96	20230105	0.90	N	052860	500	89 억	470767	N	N	N	N
70	20230619	140206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-50	5	-1.69	163123605	55884	171.39	2950	2975	2885	3835	2065	2950	2918.97	2.64	0	-7209	3020	2985	2955	2920	2890	3002	2937	89	885	500	1940	5	1	17862854	518	53.70	1.06	12	0.31	54.00	2733.00	3300	20220616	-12.12	2300	20230105	26.09	3045	-4.76	20230613	2300	26.09	20230105	3250	-10.77	20220819	2300	26.09	20230105	0.90	N	052860	500	89 억	470767	N	N	N	N
71	20230619	130259	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2930	-20	5	-0.68	93579725	31912	97.87	2950	2975	2905	3835	2065	2950	2932.43	2.64	0	-7025	3020	2985	2955	2920	2890	3002	2937	89	885	500	1940	5	1	17862854	523	54.26	1.07	12	0.18	54.00	2733.00	3300	20220616	-11.21	2300	20230105	27.39	3045	-3.78	20230613	2300	27.39	20230105	3250	-9.85	20220819	2300	27.39	20230105	0.90	N	052860	500	89 억	470767	N	N	N	N
72	20230619	120855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2945	-5	5	-0.17	91314180	31141	95.51	2950	2975	2905	3835	2065	2950	2932.28	2.64	0	-7010	3020	2985	2955	2920	2890	3002	2937	89	885	500	1940	5	1	17862854	526	54.54	1.08	12	0.17	54.00	2733.00	3300	20220616	-10.76	2300	20230105	28.04	3045	-3.28	20230613	2300	28.04	20230105	3250	-9.38	20220819	2300	28.04	20230105	0.90	N	052860	500	89 억	470767	N	N	N	N
73	20230619	110712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2930	-20	5	-0.68	89145270	30403	93.24	2950	2975	2905	3835	2065	2950	2932.12	2.64	0	-7209	3020	2985	2955	2920	2890	3002	2937	89	885	500	1940	5	1	17862854	523	54.26	1.07	12	0.17	54.00	2733.00	3300	20220616	-11.21	2300	20230105	27.39	3045	-3.78	20230613	2300	27.39	20230105	3250	-9.85	20220819	2300	27.39	20230105	0.90	N	052860	500	89 억	470767	N	N	N	N
74	20230619	100937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2955	5	2	0.17	76681505	26169	80.26	2950	2975	2905	3835	2065	2950	2930.24	2.64	0	-6752	3020	2985	2955	2920	2890	3002	2937	89	885	500	1940	5	1	17862854	528	54.72	1.08	12	0.15	54.00	2733.00	3300	20220616	-10.45	2300	20230105	28.48	3045	-2.96	20230613	2300	28.48	20230105	3250	-9.08	20220819	2300	28.48	20230105	0.90	N	052860	500	89 억	470767	N	N	N	N
75	20230619	090606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2955	5	2	0.17	7833610	2654	8.14	2950	2975	2945	3835	2065	2950	2951.62	2.64	0	-1419	3020	2985	2955	2920	2890	3002	2937	89	885	500	1940	5	1	17862854	528	54.72	1.08	12	0.01	54.00	2733.00	3300	20220616	-10.45	2300	20230105	28.48	3045	-2.96	20230613	2300	28.48	20230105	3250	-9.08	20220819	2300	28.48	20230105	0.90	N	052860	500	89 억	470767	N	N	N	N
76	20230616	160946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2950	10	2	0.34	95987875	32606	39.20	2945	2990	2925	3820	2060	2940	2943.87	2.68	0	-9542	3046	2992	2946	2892	2846	2990	2890	89	880	500	1940	5	1	17862854	527	54.63	1.08	12	0.18	54.00	2733.00	3360	20220615	-12.20	2300	20230105	28.26	3045	-3.12	20230613	2300	28.26	20230105	3300	-10.61	20220616	2300	28.26	20230105	0.95	N	052860	500	89 억	478333	N	N	N	N
77	20230616	150626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	-15	5	-0.51	93010635	31595	37.99	2945	2990	2925	3820	2060	2940	2943.84	2.68	0	-9235	3046	2992	2946	2892	2846	2990	2890	89	880	500	1940	5	1	17862854	522	54.17	1.07	12	0.18	54.00	2733.00	3360	20220615	-12.95	2300	20230105	27.17	3045	-3.94	20230613	2300	27.17	20230105	3300	-11.36	20220616	2300	27.17	20230105	0.95	N	052860	500	89 억	478333	N	N	N	N
78	20230616	140835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	-15	5	-0.51	88999740	30225	36.34	2945	2990	2925	3820	2060	2940	2944.57	2.68	0	-9087	3046	2992	2946	2892	2846	2990	2890	89	880	500	1940	5	1	17862854	522	54.17	1.07	12	0.17	54.00	2733.00	3360	20220615	-12.95	2300	20230105	27.17	3045	-3.94	20230613	2300	27.17	20230105	3300	-11.36	20220616	2300	27.17	20230105	0.95	N	052860	500	89 억	478333	N	N	N	N
79	20230616	130850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2940	0	3	0.00	53877500	18259	21.95	2945	2990	2925	3820	2060	2940	2950.74	2.68	0	-7065	3046	2992	2946	2892	2846	2990	2890	89	880	500	1940	5	1	17862854	525	54.44	1.08	12	0.10	54.00	2733.00	3360	20220615	-12.50	2300	20230105	27.83	3045	-3.45	20230613	2300	27.83	20230105	3300	-10.91	20220616	2300	27.83	20230105	0.95	N	052860	500	89 억	478333	N	N	N	N
80	20230616	120800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	-15	5	-0.51	46479120	15736	18.92	2945	2990	2925	3820	2060	2940	2953.68	2.68	0	-6839	3046	2992	2946	2892	2846	2990	2890	89	880	500	1940	5	1	17862854	522	54.17	1.07	12	0.09	54.00	2733.00	3360	20220615	-12.95	2300	20230105	27.17	3045	-3.94	20230613	2300	27.17	20230105	3300	-11.36	20220616	2300	27.17	20230105	0.95	N	052860	500	89 억	478333	N	N	N	N
81	20230616	110842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2945	5	2	0.17	28523780	9624	11.57	2945	2990	2945	3820	2060	2940	2963.82	2.68	0	-5604	3046	2992	2946	2892	2846	2990	2890	89	880	500	1940	5	1	17862854	526	54.54	1.08	12	0.05	54.00	2733.00	3360	20220615	-12.35	2300	20230105	28.04	3045	-3.28	20230613	2300	28.04	20230105	3300	-10.76	20220616	2300	28.04	20230105	0.95	N	052860	500	89 억	478333	N	N	N	N
82	20230616	101036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2965	25	2	0.85	21241760	7155	8.60	2945	2990	2945	3820	2060	2940	2968.80	2.68	0	-3198	3046	2992	2946	2892	2846	2990	2890	89	880	500	1940	5	1	17862854	530	54.91	1.08	12	0.04	54.00	2733.00	3360	20220615	-11.76	2300	20230105	28.91	3045	-2.63	20230613	2300	28.91	20230105	3300	-10.15	20220616	2300	28.91	20230105	0.95	N	052860	500	89 억	478333	N	N	N	N
83	20230616	090921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2960	20	2	0.68	3053755	1033	1.24	2945	2970	2945	3820	2060	2940	2956.20	2.68	0	-208	3046	2992	2946	2892	2846	2990	2890	89	880	500	1940	5	1	17862854	529	54.81	1.08	12	0.01	54.00	2733.00	3360	20220615	-11.90	2300	20230105	28.70	3045	-2.79	20230613	2300	28.70	20230105	3300	-10.30	20220616	2300	28.70	20230105	0.95	N	052860	500	89 억	478333	N	N	N	N
84	20230615	150742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	-15	5	-0.51	230778015	78616	46.05	2940	3000	2900	3820	2060	2940	2935.51	2.69	0	-2606	3106	3022	2956	2872	2806	2990	2840	89	880	500	1940	5	1	17862854	522	54.17	1.07	12	0.44	54.00	2733.00	3485	20220614	-16.07	2300	20230105	27.17	3045	-3.94	20230613	2300	27.17	20230105	3360	-12.95	20220615	2300	27.17	20230105	0.96	N	052860	500	89 억	479844	N	N	N	N
85	20230615	140239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2935	-5	5	-0.17	183969225	62600	36.67	2940	3000	2900	3820	2060	2940	2938.81	2.69	0	-522	3106	3022	2956	2872	2806	2990	2840	89	880	500	1940	5	1	17862854	524	54.35	1.07	12	0.35	54.00	2733.00	3485	20220614	-15.78	2300	20230105	27.61	3045	-3.61	20230613	2300	27.61	20230105	3360	-12.65	20220615	2300	27.61	20230105	0.96	N	052860	500	89 억	479844	N	N	N	N
86	20230615	130449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	-15	5	-0.51	167671715	57046	33.42	2940	3000	2900	3820	2060	2940	2939.24	2.69	0	525	3106	3022	2956	2872	2806	2990	2840	89	880	500	1940	5	1	17862854	522	54.17	1.07	12	0.32	54.00	2733.00	3485	20220614	-16.07	2300	20230105	27.17	3045	-3.94	20230613	2300	27.17	20230105	3360	-12.95	20220615	2300	27.17	20230105	0.96	N	052860	500	89 억	479844	N	N	N	N
87	20230615	120542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	-15	5	-0.51	159123560	54121	31.70	2940	3000	2900	3820	2060	2940	2940.14	2.69	0	529	3106	3022	2956	2872	2806	2990	2840	89	880	500	1940	5	1	17862854	522	54.17	1.07	12	0.30	54.00	2733.00	3485	20220614	-16.07	2300	20230105	27.17	3045	-3.94	20230613	2300	27.17	20230105	3360	-12.95	20220615	2300	27.17	20230105	0.96	N	052860	500	89 억	479844	N	N	N	N
88	20230615	110117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2955	15	2	0.51	119118080	40425	23.68	2940	3000	2910	3820	2060	2940	2946.64	2.69	0	-2318	3106	3022	2956	2872	2806	2990	2840	89	880	500	1940	5	1	17862854	528	54.72	1.08	12	0.23	54.00	2733.00	3485	20220614	-15.21	2300	20230105	28.48	3045	-2.96	20230613	2300	28.48	20230105	3360	-12.05	20220615	2300	28.48	20230105	0.96	N	052860	500	89 억	479844	N	N	N	N
89	20230611	184850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	30	2	1.07	163263175	57636	71.65	2810	2860	2810	3640	1960	2800	2832.66	2.81	7802	7798	2876	2837	2806	2767	2736	2822	2752	89	840	500	1840	5	1	17862854	506	52.41	1.04	12	0.32	54.00	2733.00	3775	20220608	-25.03	2300	20230105	23.04	2940	-3.74	20230531	2300	23.04	20230105	3725	-24.03	20220610	2300	23.04	20230105	0.92	N	052860	500	89 억	502737	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History