KissMeData/089030/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	-90	5	-1.07	5494828790	665003	30.09	8430	8430	8100	10950	5910	8430	8262.71	5.67	0	17323	8930	8680	8470	8220	8010	8805	8345	190	2520	500	6060	10	1	37353645	3115	9.68	1.27	12	1.78	862.00	6582.00	9980	20220801	-16.43	5250	20220930	58.86	8970	-7.02	20230623	5300	57.36	20230103	18500	-54.92	20220722	5250	58.86	20220930	3.40	N	089030	500	189 억	2116726	N	N	1118	N	N
3	20230630	150637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8310	-120	5	-1.42	5252262410	635876	28.77	8430	8430	8100	10950	5910	8430	8259.81	5.67	0	20104	8930	8680	8470	8220	8010	8805	8345	190	2520	500	6060	10	1	37353645	3104	9.64	1.26	12	1.70	862.00	6582.00	9980	20220801	-16.73	5250	20220930	58.29	8970	-7.36	20230623	5300	56.79	20230103	18500	-55.08	20220722	5250	58.29	20220930	3.40	N	089030	500	189 억	2116726	N	N	1118	N	N
4	20230630	140635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	-140	5	-1.66	4789294190	580169	26.25	8430	8430	8100	10950	5910	8430	8254.92	5.67	0	23721	8930	8680	8470	8220	8010	8805	8345	190	2520	500	6060	10	1	37353645	3097	9.62	1.26	12	1.55	862.00	6582.00	9980	20220801	-16.93	5250	20220930	57.90	8970	-7.58	20230623	5300	56.42	20230103	18500	-55.19	20220722	5250	57.90	20220930	3.40	N	089030	500	189 억	2116726	N	N	1118	N	N
5	20230630	130637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8330	-100	5	-1.19	4553505650	551743	24.97	8430	8430	8100	10950	5910	8430	8252.86	5.67	0	29466	8930	8680	8470	8220	8010	8805	8345	190	2520	500	6060	10	1	37353645	3112	9.66	1.27	12	1.48	862.00	6582.00	9980	20220801	-16.53	5250	20220930	58.67	8970	-7.13	20230623	5300	57.17	20230103	18500	-54.97	20220722	5250	58.67	20220930	3.40	N	089030	500	189 억	2116726	N	N	1118	N	N
6	20230630	120634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8260	-170	5	-2.02	3718220570	450747	20.40	8430	8430	8100	10950	5910	8430	8248.91	5.67	0	-3481	8930	8680	8470	8220	8010	8805	8345	190	2520	500	6060	10	1	37353645	3085	9.58	1.25	12	1.21	862.00	6582.00	9980	20220801	-17.23	5250	20220930	57.33	8970	-7.92	20230623	5300	55.85	20230103	18500	-55.35	20220722	5250	57.33	20220930	3.40	N	089030	500	189 억	2116726	N	N	1118	N	N
7	20230630	110636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	-70	5	-0.83	3455304870	419068	18.96	8430	8430	8100	10950	5910	8430	8245.10	5.67	0	3850	8930	8680	8470	8220	8010	8805	8345	190	2520	500	6060	10	1	37353645	3123	9.70	1.27	12	1.12	862.00	6582.00	9980	20220801	-16.23	5250	20220930	59.24	8970	-6.80	20230623	5300	57.74	20230103	18500	-54.81	20220722	5250	59.24	20220930	3.40	N	089030	500	189 억	2116726	N	N	1118	N	N
8	20230630	100636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8300	-130	5	-1.54	2632634010	320444	14.50	8430	8430	8100	10950	5910	8430	8215.41	5.67	0	-2629	8930	8680	8470	8220	8010	8805	8345	190	2520	500	6060	10	1	37353645	3100	9.63	1.26	12	0.86	862.00	6582.00	9980	20220801	-16.83	5250	20220930	58.10	8970	-7.47	20230623	5300	56.60	20230103	18500	-55.14	20220722	5250	58.10	20220930	3.40	N	089030	500	189 억	2116726	N	N	1118	N	N
9	20230630	090637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8260	-170	5	-2.02	551211090	66256	3.00	8430	8430	8240	10950	5910	8430	8318.98	5.67	0	-1762	8930	8680	8470	8220	8010	8805	8345	190	2520	500	6060	10	1	37353645	3085	9.58	1.25	12	0.18	862.00	6582.00	9980	20220801	-17.23	5250	20220930	57.33	8970	-7.92	20230623	5300	55.85	20230103	18500	-55.35	20220722	5250	57.33	20220930	3.40	N	089030	500	189 억	2116726	N	N	1118	N	N
10	20230629	160636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8430	200	2	2.43	18675598250	2196265	183.64	8280	8720	8260	10690	5770	8230	8503.43	5.84	0	-68098	8656	8442	8276	8062	7896	8360	7980	190	2460	500	5920	10	1	37353645	3149	9.78	1.28	12	5.88	862.00	6582.00	9980	20220801	-15.53	5250	20220930	60.57	8970	-6.02	20230623	5300	59.06	20230103	18500	-54.43	20220722	5250	60.57	20220930	3.29	N	089030	500	189 억	2180702	N	N	1118	N	N
11	20230629	150633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	190	2	2.31	18313996120	2153363	180.06	8280	8720	8260	10690	5770	8230	8504.90	5.84	0	-66994	8656	8442	8276	8062	7896	8360	7980	190	2460	500	5920	10	1	37353645	3145	9.77	1.28	12	5.76	862.00	6582.00	9980	20220801	-15.63	5250	20220930	60.38	8970	-6.13	20230623	5300	58.87	20230103	18500	-54.49	20220722	5250	60.38	20220930	3.29	N	089030	500	189 억	2180702	N	N	1152	N	N
12	20230629	140631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8450	220	2	2.67	17314015870	2034578	170.12	8280	8720	8260	10690	5770	8230	8509.95	5.84	0	-69802	8656	8442	8276	8062	7896	8360	7980	190	2460	500	5920	10	1	37353645	3156	9.80	1.28	12	5.45	862.00	6582.00	9980	20220801	-15.33	5250	20220930	60.95	8970	-5.80	20230623	5300	59.43	20230103	18500	-54.32	20220722	5250	60.95	20220930	3.29	N	089030	500	189 억	2180702	N	N	1152	N	N
13	20230629	130632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8540	310	2	3.77	15502056160	1820690	152.24	8280	8720	8260	10690	5770	8230	8514.47	5.84	0	-69255	8656	8442	8276	8062	7896	8360	7980	190	2460	500	5920	10	1	37353645	3190	9.91	1.30	12	4.87	862.00	6582.00	9980	20220801	-14.43	5250	20220930	62.67	8970	-4.79	20230623	5300	61.13	20230103	18500	-53.84	20220722	5250	62.67	20220930	3.29	N	089030	500	189 억	2180702	N	N	1152	N	N
14	20230629	120634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8520	290	2	3.52	9806312330	1159909	96.99	8280	8580	8260	10690	5770	8230	8454.48	5.84	0	-19845	8656	8442	8276	8062	7896	8360	7980	190	2460	500	5920	10	1	37353645	3183	9.88	1.29	12	3.11	862.00	6582.00	9980	20220801	-14.63	5250	20220930	62.29	8970	-5.02	20230623	5300	60.75	20230103	18500	-53.95	20220722	5250	62.29	20220930	3.29	N	089030	500	189 억	2180702	N	N	1152	N	N
15	20230629	110635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8490	260	2	3.16	8094060660	958926	80.18	8280	8570	8260	10690	5770	8230	8440.87	5.84	0	-6005	8656	8442	8276	8062	7896	8360	7980	190	2460	500	5920	10	1	37353645	3171	9.85	1.29	12	2.57	862.00	6582.00	9980	20220801	-14.93	5250	20220930	61.71	8970	-5.35	20230623	5300	60.19	20230103	18500	-54.11	20220722	5250	61.71	20220930	3.29	N	089030	500	189 억	2180702	N	N	1152	N	N
16	20230629	100635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	90	2	1.09	4723104920	561888	46.98	8280	8520	8260	10690	5770	8230	8405.94	5.84	0	-16981	8656	8442	8276	8062	7896	8360	7980	190	2460	500	5920	10	1	37353645	3108	9.65	1.26	12	1.50	862.00	6582.00	9980	20220801	-16.63	5250	20220930	58.48	8970	-7.25	20230623	5300	56.98	20230103	18500	-55.03	20220722	5250	58.48	20220930	3.29	N	089030	500	189 억	2180702	N	N	1152	N	N
17	20230629	090616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	170	2	2.07	979967990	116789	9.77	8280	8470	8280	10690	5770	8230	8391.66	5.84	0	32583	8656	8442	8276	8062	7896	8360	7980	190	2460	500	5920	10	1	37353645	3138	9.74	1.28	12	0.31	862.00	6582.00	9980	20220801	-15.83	5250	20220930	60.00	8970	-6.35	20230623	5300	58.49	20230103	18500	-54.59	20220722	5250	60.00	20220930	3.29	N	089030	500	189 억	2180702	N	N	1152	N	N
18	20230628	160626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	0	3	0.00	9845284670	1185104	149.80	8340	8490	8110	10690	5770	8230	8307.75	6.17	0	-123091	8436	8332	8186	8082	7936	8260	8010	190	2460	500	5920	10	1	37353645	3074	9.55	1.25	12	3.17	862.00	6582.00	9980	20220801	-17.54	5250	20220930	56.76	8970	-8.25	20230623	5300	55.28	20230103	18500	-55.51	20220722	5250	56.76	20220930	3.27	N	089030	500	189 억	2303452	N	N	1152	N	N
19	20230628	150631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8220	-10	5	-0.12	9467976470	1139267	144.00	8340	8490	8110	10690	5770	8230	8310.59	6.17	0	-122064	8436	8332	8186	8082	7936	8260	8010	190	2460	500	5920	10	1	37353645	3070	9.54	1.25	12	3.05	862.00	6582.00	9980	20220801	-17.64	5250	20220930	56.57	8970	-8.36	20230623	5300	55.09	20230103	18500	-55.57	20220722	5250	56.57	20220930	3.27	N	089030	500	189 억	2303452	N	N	1	N	N
20	20230628	140628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8240	10	2	0.12	8933010560	1074103	135.77	8340	8490	8110	10690	5770	8230	8316.72	6.17	0	-123825	8436	8332	8186	8082	7936	8260	8010	190	2460	500	5920	10	1	37353645	3078	9.56	1.25	12	2.88	862.00	6582.00	9980	20220801	-17.43	5250	20220930	56.95	8970	-8.14	20230623	5300	55.47	20230103	18500	-55.46	20220722	5250	56.95	20220930	3.27	N	089030	500	189 억	2303452	N	N	1	N	N
21	20230628	130629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8260	30	2	0.36	8401623860	1009695	127.62	8340	8490	8110	10690	5770	8230	8320.95	6.17	0	-123736	8436	8332	8186	8082	7936	8260	8010	190	2460	500	5920	10	1	37353645	3085	9.58	1.25	12	2.70	862.00	6582.00	9980	20220801	-17.23	5250	20220930	57.33	8970	-7.92	20230623	5300	55.85	20230103	18500	-55.35	20220722	5250	57.33	20220930	3.27	N	089030	500	189 억	2303452	N	N	1	N	N
22	20230628	120622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	-20	5	-0.24	7831116560	940484	118.88	8340	8490	8110	10690	5770	8230	8326.69	6.17	0	-126292	8436	8332	8186	8082	7936	8260	8010	190	2460	500	5920	10	1	37353645	3067	9.52	1.25	12	2.52	862.00	6582.00	9980	20220801	-17.74	5250	20220930	56.38	8970	-8.47	20230623	5300	54.91	20230103	18500	-55.62	20220722	5250	56.38	20220930	3.27	N	089030	500	189 억	2303452	N	N	1	N	N
23	20230628	110633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-50	5	-0.61	7175915290	860632	108.78	8340	8490	8130	10690	5770	8230	8337.96	6.17	0	-116832	8436	8332	8186	8082	7936	8260	8010	190	2460	500	5920	10	1	37353645	3056	9.49	1.24	12	2.30	862.00	6582.00	9980	20220801	-18.04	5250	20220930	55.81	8970	-8.81	20230623	5300	54.34	20230103	18500	-55.78	20220722	5250	55.81	20220930	3.27	N	089030	500	189 억	2303452	N	N	1	N	N
24	20230628	100634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	90	2	1.09	5700642630	681018	86.08	8340	8490	8230	10690	5770	8230	8370.77	6.17	0	-125252	8436	8332	8186	8082	7936	8260	8010	190	2460	500	5920	10	1	37353645	3108	9.65	1.26	12	1.82	862.00	6582.00	9980	20220801	-16.63	5250	20220930	58.48	8970	-7.25	20230623	5300	56.98	20230103	18500	-55.03	20220722	5250	58.48	20220930	3.27	N	089030	500	189 억	2303452	N	N	1	N	N
25	20230628	090630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	180	2	2.19	1651639800	197158	24.92	8340	8450	8330	10690	5770	8230	8377.24	6.17	0	-34614	8436	8332	8186	8082	7936	8260	8010	190	2460	500	5920	10	1	37353645	3141	9.76	1.28	12	0.53	862.00	6582.00	9980	20220801	-15.73	5250	20220930	60.19	8970	-6.24	20230623	5300	58.68	20230103	18500	-54.54	20220722	5250	60.19	20220930	3.27	N	089030	500	189 억	2303452	N	N	1	N	N
26	20230627	160630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	-110	5	-1.32	6370103260	782494	49.60	8250	8290	8040	10840	5840	8340	8140.56	6.26	0	-39562	8606	8472	8246	8112	7886	8360	8000	190	2500	500	6000	10	1	37353645	3074	9.55	1.25	12	2.09	862.00	6582.00	9980	20220801	-17.54	5250	20220930	56.76	8970	-8.25	20230623	5300	55.28	20230103	18500	-55.51	20220722	5250	56.76	20220930	2.30	N	089030	500	189 억	2338105	N	N	1	N	N
27	20230627	150634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-160	5	-1.92	5926718100	728435	46.17	8250	8290	8040	10840	5840	8340	8136.14	6.26	0	-33990	8606	8472	8246	8112	7886	8360	8000	190	2500	500	6000	10	1	37353645	3056	9.49	1.24	12	1.95	862.00	6582.00	9980	20220801	-18.04	5250	20220930	55.81	8970	-8.81	20230623	5300	54.34	20230103	18500	-55.78	20220722	5250	55.81	20220930	2.30	N	089030	500	189 억	2338105	N	N	0	N	N
28	20230627	140642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-160	5	-1.92	5323521740	654781	41.50	8250	8290	8040	10840	5840	8340	8130.12	6.26	0	-12581	8606	8472	8246	8112	7886	8360	8000	190	2500	500	6000	10	1	37353645	3056	9.49	1.24	12	1.75	862.00	6582.00	9980	20220801	-18.04	5250	20220930	55.81	8970	-8.81	20230623	5300	54.34	20230103	18500	-55.78	20220722	5250	55.81	20220930	2.30	N	089030	500	189 억	2338105	N	N	0	N	N
29	20230627	130640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	-170	5	-2.04	4810595170	592084	37.53	8250	8290	8040	10840	5840	8340	8124.72	6.26	0	-6539	8606	8472	8246	8112	7886	8360	8000	190	2500	500	6000	10	1	37353645	3052	9.48	1.24	12	1.59	862.00	6582.00	9980	20220801	-18.14	5250	20220930	55.62	8970	-8.92	20230623	5300	54.15	20230103	18500	-55.84	20220722	5250	55.62	20220930	2.30	N	089030	500	189 억	2338105	N	N	0	N	N
30	20230627	120641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	-200	5	-2.40	4261898680	524805	33.27	8250	8290	8040	10840	5840	8340	8120.77	6.26	0	-9116	8606	8472	8246	8112	7886	8360	8000	190	2500	500	6000	10	1	37353645	3041	9.44	1.24	12	1.40	862.00	6582.00	9980	20220801	-18.44	5250	20220930	55.05	8970	-9.25	20230623	5300	53.58	20230103	18500	-56.00	20220722	5250	55.05	20220930	2.30	N	089030	500	189 억	2338105	N	N	0	N	N
31	20230627	110645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	-240	5	-2.88	3823471250	470712	29.84	8250	8290	8040	10840	5840	8340	8122.58	6.26	0	-13118	8606	8472	8246	8112	7886	8360	8000	190	2500	500	6000	10	1	37353645	3026	9.40	1.23	12	1.26	862.00	6582.00	9980	20220801	-18.84	5250	20220930	54.29	8970	-9.70	20230623	5300	52.83	20230103	18500	-56.22	20220722	5250	54.29	20220930	2.30	N	089030	500	189 억	2338105	N	N	0	N	N
32	20230627	100627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-210	5	-2.52	3022637770	371749	23.56	8250	8290	8040	10840	5840	8340	8130.66	6.26	0	-26497	8606	8472	8246	8112	7886	8360	8000	190	2500	500	6000	10	1	37353645	3037	9.43	1.24	12	1.00	862.00	6582.00	9980	20220801	-18.54	5250	20220930	54.86	8970	-9.36	20230623	5300	53.40	20230103	18500	-56.05	20220722	5250	54.86	20220930	2.30	N	089030	500	189 억	2338105	N	N	0	N	N
33	20230627	090631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	-150	5	-1.80	593406410	72644	4.60	8250	8260	8100	10840	5840	8340	8167.85	6.26	0	-2030	8606	8472	8246	8112	7886	8360	8000	190	2500	500	6000	10	1	37353645	3059	9.50	1.24	12	0.19	862.00	6582.00	9980	20220801	-17.94	5250	20220930	56.00	8970	-8.70	20230623	5300	54.53	20230103	18500	-55.73	20220722	5250	56.00	20220930	2.30	N	089030	500	189 억	2338105	N	N	0	N	N
34	20230626	160628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	100	2	1.21	12819038780	1560217	14.08	8380	8380	8020	10710	5770	8240	8215.76	6.39	0	-61248	9640	8940	8270	7570	6900	9290	7920	190	2470	500	5930	10	1	37353645	3115	9.68	1.27	12	4.18	862.00	6582.00	9980	20220801	-16.43	5250	20220930	58.86	8970	-7.02	20230623	5300	57.36	20230103	18500	-54.92	20220722	5250	58.86	20220930	2.31	N	089030	500	189 억	2385755	N	N	0	N	N
35	20230626	150633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8250	10	2	0.12	12138878410	1478410	13.34	8380	8380	8020	10710	5770	8240	8210.68	6.39	0	-48007	9640	8940	8270	7570	6900	9290	7920	190	2470	500	5930	10	1	37353645	3082	9.57	1.25	12	3.96	862.00	6582.00	9980	20220801	-17.33	5250	20220930	57.14	8970	-8.03	20230623	5300	55.66	20230103	18500	-55.41	20220722	5250	57.14	20220930	2.31	N	089030	500	189 억	2385755	N	N	0	N	N
36	20230626	140633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8250	10	2	0.12	10736965770	1309402	11.82	8380	8380	8020	10710	5770	8240	8199.77	6.39	0	-22679	9640	8940	8270	7570	6900	9290	7920	190	2470	500	5930	10	1	37353645	3082	9.57	1.25	12	3.51	862.00	6582.00	9980	20220801	-17.33	5250	20220930	57.14	8970	-8.03	20230623	5300	55.66	20230103	18500	-55.41	20220722	5250	57.14	20220930	2.31	N	089030	500	189 억	2385755	N	N	0	N	N
37	20230626	130629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8270	30	2	0.36	9250764820	1129673	10.19	8380	8380	8020	10710	5770	8240	8188.69	6.39	0	-15106	9640	8940	8270	7570	6900	9290	7920	190	2470	500	5930	10	1	37353645	3089	9.59	1.26	12	3.02	862.00	6582.00	9980	20220801	-17.13	5250	20220930	57.52	8970	-7.80	20230623	5300	56.04	20230103	18500	-55.30	20220722	5250	57.52	20220930	2.31	N	089030	500	189 억	2385755	N	N	0	N	N
38	20230626	120629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-60	5	-0.73	8255604130	1008605	9.10	8380	8380	8020	10710	5770	8240	8184.93	6.39	0	-39360	9640	8940	8270	7570	6900	9290	7920	190	2470	500	5930	10	1	37353645	3056	9.49	1.24	12	2.70	862.00	6582.00	9980	20220801	-18.04	5250	20220930	55.81	8970	-8.81	20230623	5300	54.34	20230103	18500	-55.78	20220722	5250	55.81	20220930	2.31	N	089030	500	189 억	2385755	N	N	0	N	N
39	20230626	110628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	-40	5	-0.49	7586615030	927028	8.37	8380	8380	8020	10710	5770	8240	8183.54	6.39	0	-46065	9640	8940	8270	7570	6900	9290	7920	190	2470	500	5930	10	1	37353645	3063	9.51	1.25	12	2.48	862.00	6582.00	9980	20220801	-17.84	5250	20220930	56.19	8970	-8.58	20230623	5300	54.72	20230103	18500	-55.68	20220722	5250	56.19	20220930	2.31	N	089030	500	189 억	2385755	N	N	0	N	N
40	20230626	100628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	-70	5	-0.85	5453830720	665869	6.01	8380	8380	8020	10710	5770	8240	8190.22	6.39	0	-19867	9640	8940	8270	7570	6900	9290	7920	190	2470	500	5930	10	1	37353645	3052	9.48	1.24	12	1.78	862.00	6582.00	9980	20220801	-18.14	5250	20220930	55.62	8970	-8.92	20230623	5300	54.15	20230103	18500	-55.84	20220722	5250	55.62	20220930	2.31	N	089030	500	189 억	2385755	N	N	0	N	N
41	20230626	090631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8110	-130	5	-1.58	2125527300	257538	2.32	8380	8380	8100	10710	5770	8240	8253.49	6.39	0	-12275	9640	8940	8270	7570	6900	9290	7920	190	2470	500	5930	10	1	37353645	3029	9.41	1.23	12	0.69	862.00	6582.00	9980	20220801	-18.74	5250	20220930	54.48	8970	-9.59	20230623	5300	53.02	20230103	18500	-56.16	20220722	5250	54.48	20220930	2.31	N	089030	500	189 억	2385755	N	N	0	N	N
42	20230623	171548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8240	770	2	10.31	93771702870	11046378	4207.36	7610	8970	7600	9710	5230	7470	8489.89	6.41	0	5481	7830	7650	7550	7370	7270	7600	7320	190	2240	500	5370	10	1	37353645	3078	9.56	1.25	12	29.57	862.00	6582.00	9980	20220801	-17.43	5250	20220930	56.95	8970	-8.14	20230623	5300	55.47	20230103	18500	-55.46	20220722	5250	56.95	20220930	2.41	N	089030	500	189 억	2394793	N	N	0	N	N
43	20230623	140522	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	760	2	10.17	87000786710	10225459	3894.69	7610	8970	7600	9710	5230	7470	8508.25	6.41	0	-46532	7830	7650	7550	7370	7270	7600	7320	190	2240	500	5370	10	1	37353645	3074	9.55	1.25	12	27.37	862.00	6582.00	9980	20220801	-17.54	5250	20220930	56.76	8970	-8.25	20230623	5300	55.28	20230103	18500	-55.51	20220722	5250	56.76	20220930	2.41	N	089030	500	189 억	2394793	N	N	0	N	N
44	20230622	160156	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7470	-150	5	-1.97	1973669630	260997	87.47	7590	7730	7450	9900	5340	7620	7562.28	6.51	0	-40289	7933	7776	7693	7536	7453	7735	7495	190	2280	500	5480	10	1	37353645	2790	8.67	1.13	12	0.70	862.00	6582.00	9980	20220801	-25.15	5250	20220930	42.29	8090	-7.66	20230616	5300	40.94	20230103	18500	-59.62	20220722	5250	42.29	20220930	2.40	N	089030	500	189 억	2429967	N	N	3	N	N
45	20230622	150411	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7480	-140	5	-1.84	1876724630	248032	83.12	7590	7730	7450	9900	5340	7620	7566.44	6.51	0	-39656	7933	7776	7693	7536	7453	7735	7495	190	2280	500	5480	10	1	37353645	2794	8.68	1.14	12	0.66	862.00	6582.00	9980	20220801	-25.05	5250	20220930	42.48	8090	-7.54	20230616	5300	41.13	20230103	18500	-59.57	20220722	5250	42.48	20220930	2.40	N	089030	500	189 억	2429967	N	N	3	N	N
46	20230622	140754	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7520	-100	5	-1.31	1379391670	181603	60.86	7590	7730	7500	9900	5340	7620	7595.63	6.51	0	-41546	7933	7776	7693	7536	7453	7735	7495	190	2280	500	5480	10	1	37353645	2809	8.72	1.14	12	0.49	862.00	6582.00	9980	20220801	-24.65	5250	20220930	43.24	8090	-7.05	20230616	5300	41.89	20230103	18500	-59.35	20220722	5250	43.24	20220930	2.40	N	089030	500	189 억	2429967	N	N	3	N	N
47	20230622	130454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7600	-20	5	-0.26	1019454560	133854	44.86	7590	7730	7500	9900	5340	7620	7616.16	6.51	0	-32959	7933	7776	7693	7536	7453	7735	7495	190	2280	500	5480	10	1	37353645	2839	8.82	1.15	12	0.36	862.00	6582.00	9980	20220801	-23.85	5250	20220930	44.76	8090	-6.06	20230616	5300	43.40	20230103	18500	-58.92	20220722	5250	44.76	20220930	2.40	N	089030	500	189 억	2429967	N	N	3	N	N
48	20230622	120642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7600	-20	5	-0.26	907538870	119078	39.91	7590	7730	7500	9900	5340	7620	7621.38	6.51	0	-30651	7933	7776	7693	7536	7453	7735	7495	190	2280	500	5480	10	1	37353645	2839	8.82	1.15	12	0.32	862.00	6582.00	9980	20220801	-23.85	5250	20220930	44.76	8090	-6.06	20230616	5300	43.40	20230103	18500	-58.92	20220722	5250	44.76	20220930	2.40	N	089030	500	189 억	2429967	N	N	3	N	N
49	20230622	110753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	-40	5	-0.52	768634240	100795	33.78	7590	7730	7500	9900	5340	7620	7625.72	6.51	0	-26999	7933	7776	7693	7536	7453	7735	7495	190	2280	500	5480	10	1	37353645	2831	8.79	1.15	12	0.27	862.00	6582.00	9980	20220801	-24.05	5250	20220930	44.38	8090	-6.30	20230616	5300	43.02	20230103	18500	-59.03	20220722	5250	44.38	20220930	2.40	N	089030	500	189 억	2429967	N	N	3	N	N
50	20230622	100320	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	10	2	0.13	560807750	73465	24.62	7590	7730	7500	9900	5340	7620	7633.69	6.51	0	-17020	7933	7776	7693	7536	7453	7735	7495	190	2280	500	5480	10	1	37353645	2850	8.85	1.16	12	0.20	862.00	6582.00	9980	20220801	-23.55	5250	20220930	45.33	8090	-5.69	20230616	5300	43.96	20230103	18500	-58.76	20220722	5250	45.33	20220930	2.40	N	089030	500	189 억	2429967	N	N	3	N	N
51	20230622	090323	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	-40	5	-0.52	102990920	13631	4.57	7590	7600	7500	9900	5340	7620	7555.11	6.51	0	-1127	7933	7776	7693	7536	7453	7735	7495	190	2280	500	5480	10	1	37353645	2831	8.79	1.15	12	0.04	862.00	6582.00	9980	20220801	-24.05	5250	20220930	44.38	8090	-6.30	20230616	5300	43.02	20230103	18500	-59.03	20220722	5250	44.38	20220930	2.40	N	089030	500	189 억	2429967	N	N	3	N	N
52	20230621	160815	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7620	-170	5	-2.18	2298609800	297512	94.05	7740	7850	7610	10120	5460	7790	7726.26	6.62	0	-26195	7983	7886	7743	7646	7503	7935	7695	190	2330	500	5600	10	1	37353645	2846	8.84	1.16	12	0.80	862.00	6582.00	9980	20220801	-23.65	5250	20220930	45.14	8090	-5.81	20230616	5300	43.77	20230103	18500	-58.81	20220722	5250	45.14	20220930	2.54	N	089030	500	189 억	2472731	N	N	3	N	N
53	20230621	150241	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7650	-140	5	-1.80	2136975110	276327	87.35	7740	7850	7640	10120	5460	7790	7733.49	6.62	0	-28775	7983	7886	7743	7646	7503	7935	7695	190	2330	500	5600	10	1	37353645	2858	8.87	1.16	12	0.74	862.00	6582.00	9980	20220801	-23.35	5250	20220930	45.71	8090	-5.44	20230616	5300	44.34	20230103	18500	-58.65	20220722	5250	45.71	20220930	2.54	N	089030	500	189 억	2472731	N	N	0	N	N
54	20230621	141020	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	-100	5	-1.28	1912578780	247055	78.10	7740	7850	7640	10120	5460	7790	7741.50	6.62	0	-24154	7983	7886	7743	7646	7503	7935	7695	190	2330	500	5600	10	1	37353645	2872	8.92	1.17	12	0.66	862.00	6582.00	9980	20220801	-22.95	5250	20220930	46.48	8090	-4.94	20230616	5300	45.09	20230103	18500	-58.43	20220722	5250	46.48	20220930	2.54	N	089030	500	189 억	2472731	N	N	0	N	N
55	20230621	130335	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7720	-70	5	-0.90	1534622740	197918	62.57	7740	7850	7660	10120	5460	7790	7753.83	6.62	0	-19815	7983	7886	7743	7646	7503	7935	7695	190	2330	500	5600	10	1	37353645	2884	8.96	1.17	12	0.53	862.00	6582.00	9980	20220801	-22.65	5250	20220930	47.05	8090	-4.57	20230616	5300	45.66	20230103	18500	-58.27	20220722	5250	47.05	20220930	2.54	N	089030	500	189 억	2472731	N	N	0	N	N
56	20230621	120743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7710	-80	5	-1.03	1414269600	182361	57.65	7740	7850	7660	10120	5460	7790	7755.32	6.62	0	-16102	7983	7886	7743	7646	7503	7935	7695	190	2330	500	5600	10	1	37353645	2880	8.94	1.17	12	0.49	862.00	6582.00	9980	20220801	-22.75	5250	20220930	46.86	8090	-4.70	20230616	5300	45.47	20230103	18500	-58.32	20220722	5250	46.86	20220930	2.54	N	089030	500	189 억	2472731	N	N	0	N	N
57	20230621	110734	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7780	-10	5	-0.13	1044300690	134510	42.52	7740	7850	7660	10120	5460	7790	7763.73	6.62	0	-6434	7983	7886	7743	7646	7503	7935	7695	190	2330	500	5600	10	1	37353645	2906	9.03	1.18	12	0.36	862.00	6582.00	9980	20220801	-22.04	5250	20220930	48.19	8090	-3.83	20230616	5300	46.79	20230103	18500	-57.95	20220722	5250	48.19	20220930	2.54	N	089030	500	189 억	2472731	N	N	0	N	N
58	20230621	100134	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7770	-20	5	-0.26	661243470	85396	27.00	7740	7820	7660	10120	5460	7790	7743.24	6.62	0	3371	7983	7886	7743	7646	7503	7935	7695	190	2330	500	5600	10	1	37353645	2902	9.01	1.18	12	0.23	862.00	6582.00	9980	20220801	-22.14	5250	20220930	48.00	8090	-3.96	20230616	5300	46.60	20230103	18500	-58.00	20220722	5250	48.00	20220930	2.54	N	089030	500	189 억	2472731	N	N	0	N	N
59	20230621	090230	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7680	-110	5	-1.41	71956080	9331	2.95	7740	7740	7660	10120	5460	7790	7711.25	6.62	0	-3222	7983	7886	7743	7646	7503	7935	7695	190	2330	500	5600	10	1	37353645	2869	8.91	1.17	12	0.02	862.00	6582.00	9980	20220801	-23.05	5250	20220930	46.29	8090	-5.07	20230616	5300	44.91	20230103	18500	-58.49	20220722	5250	46.29	20220930	2.54	N	089030	500	189 억	2472731	N	N	0	N	N
60	20230620	160333	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7790	60	2	0.78	2411911360	313780	44.40	7750	7840	7600	10040	5420	7730	7686.23	6.69	0	-28432	8216	7972	7766	7522	7316	7870	7420	190	2310	500	5560	10	1	37353645	2910	9.04	1.18	12	0.84	862.00	6582.00	9980	20220801	-21.94	5250	20220930	48.38	8090	-3.71	20230616	5300	46.98	20230103	18500	-57.89	20220722	5250	48.38	20220930	2.15	N	089030	500	189 억	2499630	N	N	0	N	N
61	20230620	150738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7790	60	2	0.78	2321069010	302114	42.75	7750	7840	7600	10040	5420	7730	7682.68	6.69	0	-26840	8216	7972	7766	7522	7316	7870	7420	190	2310	500	5560	10	1	37353645	2910	9.04	1.18	12	0.81	862.00	6582.00	9980	20220801	-21.94	5250	20220930	48.38	8090	-3.71	20230616	5300	46.98	20230103	18500	-57.89	20220722	5250	48.38	20220930	2.15	N	089030	500	189 억	2499630	N	N	0	N	N
62	20230620	140223	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7720	-10	5	-0.13	1870554990	243984	34.52	7750	7810	7600	10040	5420	7730	7666.58	6.69	0	-20239	8216	7972	7766	7522	7316	7870	7420	190	2310	500	5560	10	1	37353645	2884	8.96	1.17	12	0.65	862.00	6582.00	9980	20220801	-22.65	5250	20220930	47.05	8090	-4.57	20230616	5300	45.66	20230103	18500	-58.27	20220722	5250	47.05	20220930	2.15	N	089030	500	189 억	2499630	N	N	0	N	N
63	20230620	130350	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	-40	5	-0.52	1502714070	196570	27.81	7750	7750	7600	10040	5420	7730	7644.46	6.69	0	-20524	8216	7972	7766	7522	7316	7870	7420	190	2310	500	5560	10	1	37353645	2872	8.92	1.17	12	0.53	862.00	6582.00	9980	20220801	-22.95	5250	20220930	46.48	8090	-4.94	20230616	5300	45.09	20230103	18500	-58.43	20220722	5250	46.48	20220930	2.15	N	089030	500	189 억	2499630	N	N	0	N	N
64	20230620	120102	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7610	-120	5	-1.55	1356032580	177433	25.11	7750	7750	7600	10040	5420	7730	7642.26	6.69	0	-21713	8216	7972	7766	7522	7316	7870	7420	190	2310	500	5560	10	1	37353645	2843	8.83	1.16	12	0.48	862.00	6582.00	9980	20220801	-23.75	5250	20220930	44.95	8090	-5.93	20230616	5300	43.58	20230103	18500	-58.86	20220722	5250	44.95	20220930	2.15	N	089030	500	189 억	2499630	N	N	0	N	N
65	20230620	110342	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7620	-110	5	-1.42	1100656160	143863	20.36	7750	7750	7600	10040	5420	7730	7650.45	6.69	0	-16339	8216	7972	7766	7522	7316	7870	7420	190	2310	500	5560	10	1	37353645	2846	8.84	1.16	12	0.39	862.00	6582.00	9980	20220801	-23.65	5250	20220930	45.14	8090	-5.81	20230616	5300	43.77	20230103	18500	-58.81	20220722	5250	45.14	20220930	2.15	N	089030	500	189 억	2499630	N	N	0	N	N
66	20230620	100417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7680	-50	5	-0.65	859775030	112426	15.91	7750	7750	7600	10040	5420	7730	7647.11	6.69	0	-1222	8216	7972	7766	7522	7316	7870	7420	190	2310	500	5560	10	1	37353645	2869	8.91	1.17	12	0.30	862.00	6582.00	9980	20220801	-23.05	5250	20220930	46.29	8090	-5.07	20230616	5300	44.91	20230103	18500	-58.49	20220722	5250	46.29	20220930	2.15	N	089030	500	189 억	2499630	N	N	0	N	N
67	20230620	090358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7640	-90	5	-1.16	99293900	12916	1.83	7750	7750	7630	10040	5420	7730	7685.96	6.69	0	-6054	8216	7972	7766	7522	7316	7870	7420	190	2310	500	5560	10	1	37353645	2854	8.86	1.16	12	0.03	862.00	6582.00	9980	20220801	-23.45	5250	20220930	45.52	8090	-5.56	20230616	5300	44.15	20230103	18500	-58.70	20220722	5250	45.52	20220930	2.15	N	089030	500	189 억	2499630	N	N	0	N	N
68	20230619	160854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7730	-270	5	-3.38	5472022280	702997	33.84	8000	8010	7560	10400	5600	8000	7783.91	6.92	0	-91318	8380	8190	7900	7710	7420	8285	7805	190	2400	500	5760	10	1	37353645	2887	8.97	1.17	12	1.88	862.00	6582.00	9980	20220801	-22.55	5250	20220930	47.24	8090	-4.45	20230616	5300	45.85	20230103	18500	-58.22	20220722	5250	47.24	20220930	2.16	N	089030	500	189 억	2583423	N	N	1770	N	N
69	20230619	150447	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7710	-290	5	-3.62	5263469290	675962	32.54	8000	8010	7560	10400	5600	8000	7786.63	6.92	0	-83170	8380	8190	7900	7710	7420	8285	7805	190	2400	500	5760	10	1	37353645	2880	8.94	1.17	12	1.81	862.00	6582.00	9980	20220801	-22.75	5250	20220930	46.86	8090	-4.70	20230616	5300	45.47	20230103	18500	-58.32	20220722	5250	46.86	20220930	2.16	N	089030	500	189 억	2583423	N	N	1770	N	N
70	20230619	140515	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	-310	5	-3.88	4971646550	638100	30.72	8000	8010	7560	10400	5600	8000	7791.33	6.92	0	-69577	8380	8190	7900	7710	7420	8285	7805	190	2400	500	5760	10	1	37353645	2872	8.92	1.17	12	1.71	862.00	6582.00	9980	20220801	-22.95	5250	20220930	46.48	8090	-4.94	20230616	5300	45.09	20230103	18500	-58.43	20220722	5250	46.48	20220930	2.16	N	089030	500	189 억	2583423	N	N	1770	N	N
71	20230619	131018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7650	-350	5	-4.38	4528195920	580369	27.94	8000	8010	7560	10400	5600	8000	7802.27	6.92	0	-57130	8380	8190	7900	7710	7420	8285	7805	190	2400	500	5760	10	1	37353645	2858	8.87	1.16	12	1.55	862.00	6582.00	9980	20220801	-23.35	5250	20220930	45.71	8090	-5.44	20230616	5300	44.34	20230103	18500	-58.65	20220722	5250	45.71	20220930	2.16	N	089030	500	189 억	2583423	N	N	1770	N	N
72	20230619	120151	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7730	-270	5	-3.38	4037391800	516555	24.87	8000	8010	7560	10400	5600	8000	7816.00	6.92	0	-46979	8380	8190	7900	7710	7420	8285	7805	190	2400	500	5760	10	1	37353645	2887	8.97	1.17	12	1.38	862.00	6582.00	9980	20220801	-22.55	5250	20220930	47.24	8090	-4.45	20230616	5300	45.85	20230103	18500	-58.22	20220722	5250	47.24	20220930	2.16	N	089030	500	189 억	2583423	N	N	1770	N	N
73	20230619	110209	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7830	-170	5	-2.12	2525941780	320117	15.41	8000	8010	7820	10400	5600	8000	7890.68	6.92	0	-74571	8380	8190	7900	7710	7420	8285	7805	190	2400	500	5760	10	1	37353645	2925	9.08	1.19	12	0.86	862.00	6582.00	9980	20220801	-21.54	5250	20220930	49.14	8090	-3.21	20230616	5300	47.74	20230103	18500	-57.68	20220722	5250	49.14	20220930	2.16	N	089030	500	189 억	2583423	N	N	1770	N	N
74	20230619	100638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	-120	5	-1.50	1988428570	252022	12.13	8000	8010	7820	10400	5600	8000	7889.90	6.92	0	-49674	8380	8190	7900	7710	7420	8285	7805	190	2400	500	5760	10	1	37353645	2943	9.14	1.20	12	0.67	862.00	6582.00	9980	20220801	-21.04	5250	20220930	50.10	8090	-2.60	20230616	5300	48.68	20230103	18500	-57.41	20220722	5250	50.10	20220930	2.16	N	089030	500	189 억	2583423	N	N	1770	N	N
75	20230619	090221	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7960	-40	5	-0.50	161098730	20181	0.97	8000	8010	7930	10400	5600	8000	7982.69	6.92	0	-6780	8380	8190	7900	7710	7420	8285	7805	190	2400	500	5760	10	1	37353645	2973	9.23	1.21	12	0.05	862.00	6582.00	9980	20220801	-20.24	5250	20220930	51.62	8090	-1.61	20230616	5300	50.19	20230103	18500	-56.97	20220722	5250	51.62	20220930	2.16	N	089030	500	189 억	2583423	N	N	1770	N	N
76	20230616	160605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	550	2	7.38	16330618310	2070176	465.94	7660	8090	7610	9680	5220	7450	7888.35	6.37	0	207534	7716	7582	7366	7232	7016	7650	7300	190	2230	500	5360	10	1	37353645	2988	9.28	1.22	12	5.54	862.00	6582.00	9980	20220801	-19.84	5250	20220930	52.38	8090	-1.11	20230616	5300	50.94	20230103	18500	-56.76	20220722	5250	52.38	20220930	2.19	N	089030	500	189 억	2378596	N	N	1770	N	N
77	20230616	151025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7990	540	2	7.25	15796844220	2003258	450.88	7660	8090	7610	9680	5220	7450	7885.58	6.37	0	197501	7716	7582	7366	7232	7016	7650	7300	190	2230	500	5360	10	1	37353645	2985	9.27	1.21	12	5.36	862.00	6582.00	9980	20220801	-19.94	5250	20220930	52.19	8090	-1.24	20230616	5300	50.75	20230103	18500	-56.81	20220722	5250	52.19	20220930	2.19	N	089030	500	189 억	2378596	N	N	5619	N	N
78	20230616	140308	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7950	500	2	6.71	14411108340	1829696	411.82	7660	8090	7610	9680	5220	7450	7876.23	6.37	0	202428	7716	7582	7366	7232	7016	7650	7300	190	2230	500	5360	10	1	37353645	2970	9.22	1.21	12	4.90	862.00	6582.00	9980	20220801	-20.34	5250	20220930	51.43	8090	-1.73	20230616	5300	50.00	20230103	18500	-57.03	20220722	5250	51.43	20220930	2.19	N	089030	500	189 억	2378596	N	N	5619	N	N
79	20230616	130836	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	610	2	8.19	13137534040	1670392	375.96	7660	8090	7610	9680	5220	7450	7864.94	6.37	0	182886	7716	7582	7366	7232	7016	7650	7300	190	2230	500	5360	10	1	37353645	3011	9.35	1.22	12	4.47	862.00	6582.00	9980	20220801	-19.24	5250	20220930	53.52	8090	-0.37	20230616	5300	52.08	20230103	18500	-56.43	20220722	5250	53.52	20220930	2.19	N	089030	500	189 억	2378596	N	N	5619	N	N
80	20230616	120521	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7850	400	2	5.37	9587185980	1227300	276.23	7660	8010	7610	9680	5220	7450	7811.61	6.37	0	81371	7716	7582	7366	7232	7016	7650	7300	190	2230	500	5360	10	1	37353645	2932	9.11	1.19	12	3.29	862.00	6582.00	9980	20220801	-21.34	5250	20220930	49.52	8010	-2.00	20230616	5300	48.11	20230103	18500	-57.57	20220722	5250	49.52	20220930	2.19	N	089030	500	189 억	2378596	N	N	5619	N	N
81	20230616	110736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7820	370	2	4.97	8337635700	1068415	240.47	7660	8010	7610	9680	5220	7450	7803.74	6.37	0	49304	7716	7582	7366	7232	7016	7650	7300	190	2230	500	5360	10	1	37353645	2921	9.07	1.19	12	2.86	862.00	6582.00	9980	20220801	-21.64	5250	20220930	48.95	8010	-2.37	20230616	5300	47.55	20230103	18500	-57.73	20220722	5250	48.95	20220930	2.19	N	089030	500	189 억	2378596	N	N	5619	N	N
82	20230616	100706	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7710	260	2	3.49	7353989940	942280	212.08	7660	8010	7610	9680	5220	7450	7804.46	6.37	0	19810	7716	7582	7366	7232	7016	7650	7300	190	2230	500	5360	10	1	37353645	2880	8.94	1.17	12	2.52	862.00	6582.00	9980	20220801	-22.75	5250	20220930	46.86	8010	-3.75	20230616	5300	45.47	20230103	18500	-58.32	20220722	5250	46.86	20220930	2.19	N	089030	500	189 억	2378596	N	N	5619	N	N
83	20230616	090422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7700	250	2	3.36	1153858500	150043	33.77	7660	7800	7610	9680	5220	7450	7690.19	6.37	0	-42860	7716	7582	7366	7232	7016	7650	7300	190	2230	500	5360	10	1	37353645	2876	8.93	1.17	12	0.40	862.00	6582.00	9980	20220801	-22.85	5250	20220930	46.67	7940	-3.02	20230330	5300	45.28	20230103	18500	-58.38	20220722	5250	46.67	20220930	2.19	N	089030	500	189 억	2378596	N	N	5619	N	N
84	20230615	150123	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	330	2	4.63	2976016530	404913	184.92	7160	7500	7150	9250	4990	7120	7350.00	6.12	0	80015	7506	7312	7186	6992	6866	7250	6930	190	2130	500	5120	10	1	37353645	2783	8.64	1.13	12	1.08	862.00	6582.00	9980	20220801	-25.35	5250	20220930	41.90	7940	-6.17	20230330	5300	40.57	20230103	18500	-59.73	20220722	5250	41.90	20220930	2.20	N	089030	500	189 억	2287297	N	N	3031	N	N
85	20230615	141140	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	260	2	3.65	1925134430	263643	120.40	7160	7400	7150	9250	4990	7120	7302.33	6.12	0	52965	7506	7312	7186	6992	6866	7250	6930	190	2130	500	5120	10	1	37353645	2757	8.56	1.12	12	0.71	862.00	6582.00	9980	20220801	-26.05	5250	20220930	40.57	7940	-7.05	20230330	5300	39.25	20230103	18500	-60.11	20220722	5250	40.57	20220930	2.20	N	089030	500	189 억	2287297	N	N	3031	N	N
86	20230615	130233	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7330	210	2	2.95	1632497460	223819	102.21	7160	7400	7150	9250	4990	7120	7294.14	6.12	0	47511	7506	7312	7186	6992	6866	7250	6930	190	2130	500	5120	10	1	37353645	2738	8.50	1.11	12	0.60	862.00	6582.00	9980	20220801	-26.55	5250	20220930	39.62	7940	-7.68	20230330	5300	38.30	20230103	18500	-60.38	20220722	5250	39.62	20220930	2.20	N	089030	500	189 억	2287297	N	N	3031	N	N
87	20230615	120445	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7310	190	2	2.67	1391101400	190831	87.15	7160	7400	7150	9250	4990	7120	7290.06	6.12	0	31937	7506	7312	7186	6992	6866	7250	6930	190	2130	500	5120	10	1	37353645	2731	8.48	1.11	12	0.51	862.00	6582.00	9980	20220801	-26.75	5250	20220930	39.24	7940	-7.93	20230330	5300	37.92	20230103	18500	-60.49	20220722	5250	39.24	20220930	2.20	N	089030	500	189 억	2287297	N	N	3031	N	N
88	20230615	110506	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7190	70	2	0.98	1221001410	167325	76.41	7160	7400	7150	9250	4990	7120	7297.61	6.12	0	35246	7506	7312	7186	6992	6866	7250	6930	190	2130	500	5120	10	1	37353645	2686	8.34	1.09	12	0.45	862.00	6582.00	9980	20220801	-27.96	5250	20220930	36.95	7940	-9.45	20230330	5300	35.66	20230103	18500	-61.14	20220722	5250	36.95	20220930	2.20	N	089030	500	189 억	2287297	N	N	3031	N	N
89	20230611	184559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7180	80	2	1.13	916386220	127845	91.36	7130	7240	7040	9230	4970	7100	7167.45	6.07	2575	1636	7213	7156	7053	6996	6893	7180	7020	190	2130	500	5110	10	1	37353645	2682	8.33	1.09	12	0.34	862.00	6582.00	9980	20220801	-28.06	5250	20220930	36.76	7940	-9.57	20230330	5300	35.47	20230103	19100	-62.41	20220609	5250	36.76	20220930	2.12	N	089030	500	189 억	2268982	N	N	2221	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History