KissMeData/241770/price/prices-20230601.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160927	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12200	-10	5	-0.08	88793320	7338	81.49	12210	12250	11980	15870	8550	12210	12100.48	-95	12396	12302	12206	12112	12016	12350	12160	53	3660	500	8540	10	1	10192640	1244	2.85	0.63	12	0.07	4287.00	19282.00	15700	20220818	-22.29	9620	20220928	26.82	12780	-4.54	20230612	10290	18.56	20230316	15700	-22.29	20220818	9620	26.82	20220928	0.56	N	241770	500	53 억	N	N	N	N
3	20230630	150929	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12180	-30	5	-0.25	80020500	6617	73.48	12210	12250	11980	15870	8550	12210	12093.17	281	12396	12302	12206	12112	12016	12350	12160	53	3660	500	8540	10	1	10192640	1241	2.84	0.63	12	0.06	4287.00	19282.00	15700	20220818	-22.42	9620	20220928	26.61	12780	-4.69	20230612	10290	18.37	20230316	15700	-22.42	20220818	9620	26.61	20220928	0.56	N	241770	500	53 억	N	N	N	N
4	20230630	140927	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12220	10	2	0.08	74918700	6198	68.83	12210	12250	11980	15870	8550	12210	12087.56	400	12396	12302	12206	12112	12016	12350	12160	53	3660	500	8540	10	1	10192640	1246	2.85	0.63	12	0.06	4287.00	19282.00	15700	20220818	-22.17	9620	20220928	27.03	12780	-4.38	20230612	10290	18.76	20230316	15700	-22.17	20220818	9620	27.03	20220928	0.56	N	241770	500	53 억	N	N	N	N
5	20230630	130927	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12250	40	2	0.33	68402970	5664	62.90	12210	12250	11980	15870	8550	12210	12076.80	371	12396	12302	12206	12112	12016	12350	12160	53	3660	500	8540	10	1	10192640	1249	2.86	0.64	12	0.06	4287.00	19282.00	15700	20220818	-21.97	9620	20220928	27.34	12780	-4.15	20230612	10290	19.05	20230316	15700	-21.97	20220818	9620	27.34	20220928	0.56	N	241770	500	53 억	N	N	N	N
6	20230630	120924	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12140	-70	5	-0.57	64055650	5308	58.95	12210	12210	11980	15870	8550	12210	12067.76	384	12396	12302	12206	12112	12016	12350	12160	53	3660	500	8540	10	1	10192640	1237	2.83	0.63	12	0.05	4287.00	19282.00	15700	20220818	-22.68	9620	20220928	26.20	12780	-5.01	20230612	10290	17.98	20230316	15700	-22.68	20220818	9620	26.20	20220928	0.56	N	241770	500	53 억	N	N	N	N
7	20230630	110925	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12020	-190	5	-1.56	37130570	3080	34.20	12210	12210	11980	15870	8550	12210	12055.38	53	12396	12302	12206	12112	12016	12350	12160	53	3660	500	8540	10	1	10192640	1225	2.80	0.62	12	0.03	4287.00	19282.00	15700	20220818	-23.44	9620	20220928	24.95	12780	-5.95	20230612	10290	16.81	20230316	15700	-23.44	20220818	9620	24.95	20220928	0.56	N	241770	500	53 억	N	N	N	N
8	20230630	100927	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12150	-60	5	-0.49	8271980	683	7.58	12210	12210	12050	15870	8550	12210	12111.24	-144	12396	12302	12206	12112	12016	12350	12160	53	3660	500	8540	10	1	10192640	1238	2.83	0.63	12	0.01	4287.00	19282.00	15700	20220818	-22.61	9620	20220928	26.30	12780	-4.93	20230612	10290	18.08	20230316	15700	-22.61	20220818	9620	26.30	20220928	0.56	N	241770	500	53 억	N	N	N	N
9	20230630	090927	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12210	0	3	0.00	146520	12	0.13	12210	12210	12210	15870	8550	12210	12210.00	-5	12396	12302	12206	12112	12016	12350	12160	53	3660	500	8540	10	1	10192640	1245	2.85	0.63	12	0.00	4287.00	19282.00	15700	20220818	-22.23	9620	20220928	26.92	12780	-4.46	20230612	10290	18.66	20230316	15700	-22.23	20220818	9620	26.92	20220928	0.56	N	241770	500	53 억	N	N	N	N
10	20230629	160921	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12210	60	2	0.49	109835940	9004	88.13	12140	12300	12110	15790	8510	12150	12198.57	-40	12316	12232	12136	12052	11956	12275	12095	53	3640	500	8500	10	1	10192640	1245	2.85	0.63	12	0.09	4287.00	19282.00	15700	20220818	-22.23	9620	20220928	26.92	12780	-4.46	20230612	10290	18.66	20230316	15700	-22.23	20220818	9620	26.92	20220928	0.58	N	241770	500	53 억	N	N	N	N
11	20230629	150923	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12160	10	2	0.08	109433560	8971	87.80	12140	12300	12110	15790	8510	12150	12198.59	-54	12316	12232	12136	12052	11956	12275	12095	53	3640	500	8500	10	1	10192640	1239	2.84	0.63	12	0.09	4287.00	19282.00	15700	20220818	-22.55	9620	20220928	26.40	12780	-4.85	20230612	10290	18.17	20230316	15700	-22.55	20220818	9620	26.40	20220928	0.58	N	241770	500	53 억	N	N	N	N
12	20230629	140920	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12220	70	2	0.58	100854410	8265	80.89	12140	12300	12110	15790	8510	12150	12202.59	-438	12316	12232	12136	12052	11956	12275	12095	53	3640	500	8500	10	1	10192640	1246	2.85	0.63	12	0.08	4287.00	19282.00	15700	20220818	-22.17	9620	20220928	27.03	12780	-4.38	20230612	10290	18.76	20230316	15700	-22.17	20220818	9620	27.03	20220928	0.58	N	241770	500	53 억	N	N	N	N
13	20230629	130919	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12180	30	2	0.25	56101900	4602	45.04	12140	12300	12130	15790	8510	12150	12190.76	-202	12316	12232	12136	12052	11956	12275	12095	53	3640	500	8500	10	1	10192640	1241	2.84	0.63	12	0.05	4287.00	19282.00	15700	20220818	-22.42	9620	20220928	26.61	12780	-4.69	20230612	10290	18.37	20230316	15700	-22.42	20220818	9620	26.61	20220928	0.58	N	241770	500	53 억	N	N	N	N
14	20230629	120922	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12140	-10	5	-0.08	50501900	4141	40.53	12140	12300	12130	15790	8510	12150	12195.58	-66	12316	12232	12136	12052	11956	12275	12095	53	3640	500	8500	10	1	10192640	1237	2.83	0.63	12	0.04	4287.00	19282.00	15700	20220818	-22.68	9620	20220928	26.20	12780	-5.01	20230612	10290	17.98	20230316	15700	-22.68	20220818	9620	26.20	20220928	0.58	N	241770	500	53 억	N	N	N	N
15	20230629	110924	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12180	30	2	0.25	30151130	2466	24.14	12140	12300	12130	15790	8510	12150	12226.74	-41	12316	12232	12136	12052	11956	12275	12095	53	3640	500	8500	10	1	10192640	1241	2.84	0.63	12	0.02	4287.00	19282.00	15700	20220818	-22.42	9620	20220928	26.61	12780	-4.69	20230612	10290	18.37	20230316	15700	-22.42	20220818	9620	26.61	20220928	0.58	N	241770	500	53 억	N	N	N	N
16	20230629	100926	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12160	10	2	0.08	23502970	1921	18.80	12140	12300	12130	15790	8510	12150	12234.76	-17	12316	12232	12136	12052	11956	12275	12095	53	3640	500	8500	10	1	10192640	1239	2.84	0.63	12	0.02	4287.00	19282.00	15700	20220818	-22.55	9620	20220928	26.40	12780	-4.85	20230612	10290	18.17	20230316	15700	-22.55	20220818	9620	26.40	20220928	0.58	N	241770	500	53 억	N	N	N	N
17	20230629	090835	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12140	-10	5	-0.08	24280	2	0.02	12140	12140	12140	15790	8510	12150	12140.00	0	12316	12232	12136	12052	11956	12275	12095	53	3640	500	8500	10	1	10192640	1237	2.83	0.63	12	0.00	4287.00	19282.00	15700	20220818	-22.68	9620	20220928	26.20	12780	-5.01	20230612	10290	17.98	20230316	15700	-22.68	20220818	9620	26.20	20220928	0.58	N	241770	500	53 억	N	N	N	N
18	20230628	160910	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12150	30	2	0.25	123902690	10217	123.30	12120	12220	12040	15750	8490	12120	12127.11	-209	12266	12192	12096	12022	11926	12230	12060	53	3630	500	8480	10	1	10192640	1238	2.83	0.63	12	0.10	4287.00	19282.00	15700	20220818	-22.61	9620	20220928	26.30	12780	-4.93	20230612	10290	18.08	20230316	15700	-22.61	20220818	9620	26.30	20220928	0.60	N	241770	500	53 억	N	N	N	N
19	20230628	150917	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12130	10	2	0.08	119361730	9843	118.79	12120	12220	12040	15750	8490	12120	12126.56	-208	12266	12192	12096	12022	11926	12230	12060	53	3630	500	8480	10	1	10192640	1236	2.83	0.63	12	0.10	4287.00	19282.00	15700	20220818	-22.74	9620	20220928	26.09	12780	-5.09	20230612	10290	17.88	20230316	15700	-22.74	20220818	9620	26.09	20220928	0.60	N	241770	500	53 억	N	N	N	N
20	20230628	140916	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12110	-10	5	-0.08	100486720	8286	100.00	12120	12220	12040	15750	8490	12120	12127.29	-31	12266	12192	12096	12022	11926	12230	12060	53	3630	500	8480	10	1	10192640	1234	2.82	0.63	12	0.08	4287.00	19282.00	15700	20220818	-22.87	9620	20220928	25.88	12780	-5.24	20230612	10290	17.69	20230316	15700	-22.87	20220818	9620	25.88	20220928	0.60	N	241770	500	53 억	N	N	N	N
21	20230628	130916	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12160	40	2	0.33	90201300	7438	89.77	12120	12220	12040	15750	8490	12120	12127.09	260	12266	12192	12096	12022	11926	12230	12060	53	3630	500	8480	10	1	10192640	1239	2.84	0.63	12	0.07	4287.00	19282.00	15700	20220818	-22.55	9620	20220928	26.40	12780	-4.85	20230612	10290	18.17	20230316	15700	-22.55	20220818	9620	26.40	20220928	0.60	N	241770	500	53 억	N	N	N	N
22	20230628	120928	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12140	20	2	0.17	64183520	5297	63.93	12120	12220	12040	15750	8490	12120	12116.96	63	12266	12192	12096	12022	11926	12230	12060	53	3630	500	8480	10	1	10192640	1237	2.83	0.63	12	0.05	4287.00	19282.00	15700	20220818	-22.68	9620	20220928	26.20	12780	-5.01	20230612	10290	17.98	20230316	15700	-22.68	20220818	9620	26.20	20220928	0.60	N	241770	500	53 억	N	N	N	N
23	20230628	110923	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12160	40	2	0.33	39877090	3286	39.66	12120	12220	12040	15750	8490	12120	12135.45	131	12266	12192	12096	12022	11926	12230	12060	53	3630	500	8480	10	1	10192640	1239	2.84	0.63	12	0.03	4287.00	19282.00	15700	20220818	-22.55	9620	20220928	26.40	12780	-4.85	20230612	10290	18.17	20230316	15700	-22.55	20220818	9620	26.40	20220928	0.60	N	241770	500	53 억	N	N	N	N
24	20230628	100923	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12170	50	2	0.41	21109730	1740	21.00	12120	12220	12040	15750	8490	12120	12132.03	158	12266	12192	12096	12022	11926	12230	12060	53	3630	500	8480	10	1	10192640	1240	2.84	0.63	12	0.02	4287.00	19282.00	15700	20220818	-22.48	9620	20220928	26.51	12780	-4.77	20230612	10290	18.27	20230316	15700	-22.48	20220818	9620	26.51	20220928	0.60	N	241770	500	53 억	N	N	N	N
25	20230628	090918	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12160	40	2	0.33	2629730	216	2.61	12120	12220	12110	15750	8490	12120	12174.68	13	12266	12192	12096	12022	11926	12230	12060	53	3630	500	8480	10	1	10192640	1239	2.84	0.63	12	0.00	4287.00	19282.00	15700	20220818	-22.55	9620	20220928	26.40	12780	-4.85	20230612	10290	18.17	20230316	15700	-22.55	20220818	9620	26.40	20220928	0.60	N	241770	500	53 억	N	N	N	N
26	20230627	160918	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12120	-80	5	-0.66	98987050	8203	49.81	12000	12170	12000	15860	8540	12200	12066.87	1266	12493	12346	12113	11966	11733	12420	12040	53	3660	500	8540	10	1	10192640	1235	2.83	0.63	12	0.08	4287.00	19282.00	15700	20220818	-22.80	9600	20220624	26.25	12780	-5.16	20230612	10290	17.78	20230316	15700	-22.80	20220818	9620	25.99	20220928	0.62	N	241770	500	53 억	N	N	N	N
27	20230627	150924	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12100	-100	5	-0.82	97326630	8066	48.97	12000	12170	12000	15860	8540	12200	12066.00	1266	12493	12346	12113	11966	11733	12420	12040	53	3660	500	8540	10	1	10192640	1233	2.82	0.63	12	0.08	4287.00	19282.00	15700	20220818	-22.93	9600	20220624	26.04	12780	-5.32	20230612	10290	17.59	20230316	15700	-22.93	20220818	9620	25.78	20220928	0.62	N	241770	500	53 억	N	N	N	N
28	20230627	140934	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12100	-100	5	-0.82	93212710	7726	46.91	12000	12170	12000	15860	8540	12200	12064.51	1000	12493	12346	12113	11966	11733	12420	12040	53	3660	500	8540	10	1	10192640	1233	2.82	0.63	12	0.08	4287.00	19282.00	15700	20220818	-22.93	9600	20220624	26.04	12780	-5.32	20230612	10290	17.59	20230316	15700	-22.93	20220818	9620	25.78	20220928	0.62	N	241770	500	53 억	N	N	N	N
29	20230627	130931	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12110	-90	5	-0.74	91143490	7555	45.87	12000	12170	12000	15860	8540	12200	12063.69	928	12493	12346	12113	11966	11733	12420	12040	53	3660	500	8540	10	1	10192640	1234	2.82	0.63	12	0.07	4287.00	19282.00	15700	20220818	-22.87	9600	20220624	26.15	12780	-5.24	20230612	10290	17.69	20230316	15700	-22.87	20220818	9620	25.88	20220928	0.62	N	241770	500	53 억	N	N	N	N
30	20230627	120933	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12130	-70	5	-0.57	88491090	7336	44.54	12000	12170	12000	15860	8540	12200	12062.26	729	12493	12346	12113	11966	11733	12420	12040	53	3660	500	8540	10	1	10192640	1236	2.83	0.63	12	0.07	4287.00	19282.00	15700	20220818	-22.74	9600	20220624	26.35	12780	-5.09	20230612	10290	17.88	20230316	15700	-22.74	20220818	9620	26.09	20220928	0.62	N	241770	500	53 억	N	N	N	N
31	20230627	110941	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12130	-70	5	-0.57	73216430	6071	36.86	12000	12170	12000	15860	8540	12200	12059.63	388	12493	12346	12113	11966	11733	12420	12040	53	3660	500	8540	10	1	10192640	1236	2.83	0.63	12	0.06	4287.00	19282.00	15700	20220818	-22.74	9600	20220624	26.35	12780	-5.09	20230612	10290	17.88	20230316	15700	-22.74	20220818	9620	26.09	20220928	0.62	N	241770	500	53 억	N	N	N	N
32	20230627	100913	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12140	-60	5	-0.49	50936750	4228	25.67	12000	12170	12000	15860	8540	12200	12046.87	389	12493	12346	12113	11966	11733	12420	12040	53	3660	500	8540	10	1	10192640	1237	2.83	0.63	12	0.04	4287.00	19282.00	15700	20220818	-22.68	9600	20220624	26.46	12780	-5.01	20230612	10290	17.98	20230316	15700	-22.68	20220818	9620	26.20	20220928	0.62	N	241770	500	53 억	N	N	N	N
33	20230627	090917	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12120	-80	5	-0.66	15238120	1267	7.69	12000	12140	12000	15860	8540	12200	12024.58	265	12493	12346	12113	11966	11733	12420	12040	53	3660	500	8540	10	1	10192640	1235	2.83	0.63	12	0.01	4287.00	19282.00	15700	20220818	-22.80	9600	20220624	26.25	12780	-5.16	20230612	10290	17.78	20230316	15700	-22.80	20220818	9620	25.99	20220928	0.62	N	241770	500	53 억	N	N	N	N
34	20230626	160917	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12200	300	2	2.52	197943820	16361	88.65	11960	12260	11880	15470	8330	11900	12098.52	2390	12220	12060	11870	11710	11520	12140	11790	53	3570	500	8330	10	1	10192640	1244	2.85	0.63	12	0.16	4287.00	19282.00	15700	20220818	-22.29	9600	20220624	27.08	12780	-4.54	20230612	10290	18.56	20230316	15700	-22.29	20220818	9620	26.82	20220928	0.63	N	241770	500	53 억	N	N	N	N
35	20230626	150922	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12170	270	2	2.27	185754600	15360	83.22	11960	12260	11880	15470	8330	11900	12093.40	2243	12220	12060	11870	11710	11520	12140	11790	53	3570	500	8330	10	1	10192640	1240	2.84	0.63	12	0.15	4287.00	19282.00	15700	20220818	-22.48	9600	20220624	26.77	12780	-4.77	20230612	10290	18.27	20230316	15700	-22.48	20220818	9620	26.51	20220928	0.63	N	241770	500	53 억	N	N	N	N
36	20230626	140921	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12240	340	2	2.86	178496010	14765	80.00	11960	12260	11880	15470	8330	11900	12089.13	2191	12220	12060	11870	11710	11520	12140	11790	53	3570	500	8330	10	1	10192640	1248	2.86	0.63	12	0.14	4287.00	19282.00	15700	20220818	-22.04	9600	20220624	27.50	12780	-4.23	20230612	10290	18.95	20230316	15700	-22.04	20220818	9620	27.23	20220928	0.63	N	241770	500	53 억	N	N	N	N
37	20230626	130915	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12190	290	2	2.44	140142400	11624	62.98	11960	12260	11880	15470	8330	11900	12056.30	1861	12220	12060	11870	11710	11520	12140	11790	53	3570	500	8330	10	1	10192640	1242	2.84	0.63	12	0.11	4287.00	19282.00	15700	20220818	-22.36	9600	20220624	26.98	12780	-4.62	20230612	10290	18.46	20230316	15700	-22.36	20220818	9620	26.72	20220928	0.63	N	241770	500	53 억	N	N	N	N
38	20230626	120917	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12190	290	2	2.44	123245260	10242	55.49	11960	12190	11880	15470	8330	11900	12033.32	1533	12220	12060	11870	11710	11520	12140	11790	53	3570	500	8330	10	1	10192640	1242	2.84	0.63	12	0.10	4287.00	19282.00	15700	20220818	-22.36	9600	20220624	26.98	12780	-4.62	20230612	10290	18.46	20230316	15700	-22.36	20220818	9620	26.72	20220928	0.63	N	241770	500	53 억	N	N	N	N
39	20230626	110916	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11910	10	2	0.08	78911430	6586	35.68	11960	12170	11880	15470	8330	11900	11981.69	1106	12220	12060	11870	11710	11520	12140	11790	53	3570	500	8330	10	1	10192640	1214	2.78	0.62	12	0.06	4287.00	19282.00	15700	20220818	-24.14	9600	20220624	24.06	12780	-6.81	20230612	10290	15.74	20230316	15700	-24.14	20220818	9620	23.80	20220928	0.63	N	241770	500	53 억	N	N	N	N
40	20230626	100915	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12120	220	2	1.85	56837420	4740	25.68	11960	12170	11880	15470	8330	11900	11991.02	846	12220	12060	11870	11710	11520	12140	11790	53	3570	500	8330	10	1	10192640	1235	2.83	0.63	12	0.05	4287.00	19282.00	15700	20220818	-22.80	9600	20220624	26.25	12780	-5.16	20230612	10290	17.78	20230316	15700	-22.80	20220818	9620	25.99	20220928	0.63	N	241770	500	53 억	N	N	N	N
41	20230626	090919	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11940	40	2	0.34	6342740	531	2.88	11960	11960	11880	15470	8330	11900	11944.90	-28	12220	12060	11870	11710	11520	12140	11790	53	3570	500	8330	10	1	10192640	1217	2.79	0.62	12	0.01	4287.00	19282.00	15700	20220818	-23.95	9600	20220624	24.38	12780	-6.57	20230612	10290	16.03	20230316	15700	-23.95	20220818	9620	24.12	20220928	0.63	N	241770	500	53 억	N	N	N	N
42	20230623	182025	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11900	140	2	1.19	218178620	18456	466.65	11780	12030	11680	15280	8240	11760	11821.43	-289	12053	11906	11783	11636	11513	11845	11575	53	3520	500	8230	10	1	10192640	1213	2.78	0.62	12	0.18	4287.00	19282.00	15700	20220818	-24.20	9600	20220624	23.96	12780	-6.89	20230612	10290	15.65	20230316	15700	-24.20	20220818	9600	23.96	20220624	0.62	N	241770	500	53 억	N	N	N	N
43	20230623	140735	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11910	150	2	1.28	206740180	17492	442.28	11780	12030	11680	15280	8240	11760	11819.13	107	12053	11906	11783	11636	11513	11845	11575	53	3520	500	8230	10	1	10192640	1214	2.78	0.62	12	0.17	4287.00	19282.00	15700	20220818	-24.14	9600	20220624	24.06	12780	-6.81	20230612	10290	15.74	20230316	15700	-24.14	20220818	9600	24.06	20220624	0.62	N	241770	500	53 억	N	N	N	N
44	20230622	160859	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11760	-50	5	-0.42	46344200	3949	83.63	11790	11930	11660	15350	8270	11810	11735.68	-631	12030	11920	11860	11750	11690	11890	11720	53	3540	500	8260	10	1	10192640	1199	2.74	0.61	12	0.04	4287.00	19282.00	15700	20220818	-25.10	9600	20220624	22.50	12780	-7.98	20230612	10290	14.29	20230316	15700	-25.10	20220818	9600	22.50	20220624	0.66	N	241770	500	53 억	N	N	N	N
45	20230622	150712	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11670	-140	5	-1.19	42670780	3636	77.00	11790	11930	11660	15350	8270	11810	11735.64	-551	12030	11920	11860	11750	11690	11890	11720	53	3540	500	8260	10	1	10192640	1189	2.72	0.61	12	0.04	4287.00	19282.00	15700	20220818	-25.67	9600	20220624	21.56	12780	-8.69	20230612	10290	13.41	20230316	15700	-25.67	20220818	9600	21.56	20220624	0.66	N	241770	500	53 억	N	N	N	N
46	20230622	140443	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11760	-50	5	-0.42	32524450	2768	58.62	11790	11930	11690	15350	8270	11810	11750.16	-46	12030	11920	11860	11750	11690	11890	11720	53	3540	500	8260	10	1	10192640	1199	2.74	0.61	12	0.03	4287.00	19282.00	15700	20220818	-25.10	9600	20220624	22.50	12780	-7.98	20230612	10290	14.29	20230316	15700	-25.10	20220818	9600	22.50	20220624	0.66	N	241770	500	53 억	N	N	N	N
47	20230622	130700	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11760	-50	5	-0.42	32500930	2766	58.58	11790	11930	11690	15350	8270	11810	11750.16	-47	12030	11920	11860	11750	11690	11890	11720	53	3540	500	8260	10	1	10192640	1199	2.74	0.61	12	0.03	4287.00	19282.00	15700	20220818	-25.10	9600	20220624	22.50	12780	-7.98	20230612	10290	14.29	20230316	15700	-25.10	20220818	9600	22.50	20220624	0.66	N	241770	500	53 억	N	N	N	N
48	20230622	120900	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11710	-100	5	-0.85	24710910	2100	44.47	11790	11930	11700	15350	8270	11810	11767.10	-45	12030	11920	11860	11750	11690	11890	11720	53	3540	500	8260	10	1	10192640	1194	2.73	0.61	12	0.02	4287.00	19282.00	15700	20220818	-25.41	9600	20220624	21.98	12780	-8.37	20230612	10290	13.80	20230316	15700	-25.41	20220818	9600	21.98	20220624	0.66	N	241770	500	53 억	N	N	N	N
49	20230622	110952	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11810	0	3	0.00	17833610	1513	32.04	11790	11930	11700	15350	8270	11810	11786.92	-34	12030	11920	11860	11750	11690	11890	11720	53	3540	500	8260	10	1	10192640	1204	2.75	0.61	12	0.01	4287.00	19282.00	15700	20220818	-24.78	9600	20220624	23.02	12780	-7.59	20230612	10290	14.77	20230316	15700	-24.78	20220818	9600	23.02	20220624	0.66	N	241770	500	53 억	N	N	N	N
50	20230622	100224	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11790	-20	5	-0.17	11362960	963	20.39	11790	11930	11700	15350	8270	11810	11799.54	32	12030	11920	11860	11750	11690	11890	11720	53	3540	500	8260	10	1	10192640	1202	2.75	0.61	12	0.01	4287.00	19282.00	15700	20220818	-24.90	9600	20220624	22.81	12780	-7.75	20230612	10290	14.58	20230316	15700	-24.90	20220818	9600	22.81	20220624	0.66	N	241770	500	53 억	N	N	N	N
51	20230622	090823	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11790	-20	5	-0.17	2284440	193	4.09	11790	11930	11790	15350	8270	11810	11836.48	8	12030	11920	11860	11750	11690	11890	11720	53	3540	500	8260	10	1	10192640	1202	2.75	0.61	12	0.00	4287.00	19282.00	15700	20220818	-24.90	9600	20220624	22.81	12780	-7.75	20230612	10290	14.58	20230316	15700	-24.90	20220818	9600	22.81	20220624	0.66	N	241770	500	53 억	N	N	N	N
52	20230621	160315	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11810	-160	5	-1.34	55968100	4722	27.98	11850	11970	11800	15560	8380	11970	11852.63	134	12183	12076	11863	11756	11543	12130	11810	53	3590	500	8370	10	1	10192640	1204	2.75	0.61	12	0.05	4287.00	19282.00	15700	20220818	-24.78	9600	20220624	23.02	12780	-7.59	20230612	10290	14.77	20230316	15700	-24.78	20220818	9600	23.02	20220624	0.70	N	241770	500	53 억	N	N	N	N
53	20230621	150708	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11890	-80	5	-0.67	45823000	3864	22.89	11850	11970	11800	15560	8380	11970	11858.95	155	12183	12076	11863	11756	11543	12130	11810	53	3590	500	8370	10	1	10192640	1212	2.77	0.62	12	0.04	4287.00	19282.00	15700	20220818	-24.27	9600	20220624	23.85	12780	-6.96	20230612	10290	15.55	20230316	15700	-24.27	20220818	9600	23.85	20220624	0.70	N	241770	500	53 억	N	N	N	N
54	20230621	141026	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11910	-60	5	-0.50	31418690	2646	15.68	11850	11970	11840	15560	8380	11970	11874.03	158	12183	12076	11863	11756	11543	12130	11810	53	3590	500	8370	10	1	10192640	1214	2.78	0.62	12	0.03	4287.00	19282.00	15700	20220818	-24.14	9600	20220624	24.06	12780	-6.81	20230612	10290	15.74	20230316	15700	-24.14	20220818	9600	24.06	20220624	0.70	N	241770	500	53 억	N	N	N	N
55	20230621	130949	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11920	-50	5	-0.42	28778520	2424	14.36	11850	11970	11840	15560	8380	11970	11872.33	238	12183	12076	11863	11756	11543	12130	11810	53	3590	500	8370	10	1	10192640	1215	2.78	0.62	12	0.02	4287.00	19282.00	15700	20220818	-24.08	9600	20220624	24.17	12780	-6.73	20230612	10290	15.84	20230316	15700	-24.08	20220818	9600	24.17	20220624	0.70	N	241770	500	53 억	N	N	N	N
56	20230621	120320	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11920	-50	5	-0.42	24636230	2075	12.29	11850	11970	11840	15560	8380	11970	11872.88	238	12183	12076	11863	11756	11543	12130	11810	53	3590	500	8370	10	1	10192640	1215	2.78	0.62	12	0.02	4287.00	19282.00	15700	20220818	-24.08	9600	20220624	24.17	12780	-6.73	20230612	10290	15.84	20230316	15700	-24.08	20220818	9600	24.17	20220624	0.70	N	241770	500	53 억	N	N	N	N
57	20230621	110658	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11920	-50	5	-0.42	19999610	1686	9.99	11850	11970	11840	15560	8380	11970	11862.16	248	12183	12076	11863	11756	11543	12130	11810	53	3590	500	8370	10	1	10192640	1215	2.78	0.62	12	0.02	4287.00	19282.00	15700	20220818	-24.08	9600	20220624	24.17	12780	-6.73	20230612	10290	15.84	20230316	15700	-24.08	20220818	9600	24.17	20220624	0.70	N	241770	500	53 억	N	N	N	N
58	20230621	100305	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11850	-120	5	-1.00	15827440	1335	7.91	11850	11970	11840	15560	8380	11970	11855.76	202	12183	12076	11863	11756	11543	12130	11810	53	3590	500	8370	10	1	10192640	1208	2.76	0.61	12	0.01	4287.00	19282.00	15700	20220818	-24.52	9600	20220624	23.44	12780	-7.28	20230612	10290	15.16	20230316	15700	-24.52	20220818	9600	23.44	20220624	0.70	N	241770	500	53 억	N	N	N	N
59	20230621	090310	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11850	-120	5	-1.00	177750	15	0.09	11850	11850	11850	15560	8380	11970	11850.00	3	12183	12076	11863	11756	11543	12130	11810	53	3590	500	8370	10	1	10192640	1208	2.76	0.61	12	0.00	4287.00	19282.00	15700	20220818	-24.52	9600	20220624	23.44	12780	-7.28	20230612	10290	15.16	20230316	15700	-24.52	20220818	9600	23.44	20220624	0.70	N	241770	500	53 억	N	N	N	N
60	20230620	160412	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11970	30	2	0.25	198046000	16869	397.39	11850	11970	11650	15520	8360	11940	11739.80	569	12146	12042	11946	11842	11746	11995	11795	53	3580	500	8350	10	1	10192640	1220	2.79	0.62	12	0.17	4287.00	19282.00	15700	20220818	-23.76	9600	20220624	24.69	12780	-6.34	20230612	10290	16.33	20230316	15700	-23.76	20220818	9600	24.69	20220624	0.68	N	241770	500	53 억	N	N	N	N
61	20230620	150253	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11830	-110	5	-0.92	190786070	16260	383.04	11850	11950	11650	15520	8360	11940	11733.46	485	12146	12042	11946	11842	11746	11995	11795	53	3580	500	8350	10	1	10192640	1206	2.76	0.61	12	0.16	4287.00	19282.00	15700	20220818	-24.65	9600	20220624	23.23	12780	-7.43	20230612	10290	14.97	20230316	15700	-24.65	20220818	9600	23.23	20220624	0.68	N	241770	500	53 억	N	N	N	N
62	20230620	140719	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11930	-10	5	-0.08	182286550	15547	366.24	11850	11940	11650	15520	8360	11940	11724.87	475	12146	12042	11946	11842	11746	11995	11795	53	3580	500	8350	10	1	10192640	1216	2.78	0.62	12	0.15	4287.00	19282.00	15700	20220818	-24.01	9600	20220624	24.27	12780	-6.65	20230612	10290	15.94	20230316	15700	-24.01	20220818	9600	24.27	20220624	0.68	N	241770	500	53 억	N	N	N	N
63	20230620	130355	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11750	-190	5	-1.59	161357200	13770	324.38	11850	11930	11650	15520	8360	11940	11718.02	-373	12146	12042	11946	11842	11746	11995	11795	53	3580	500	8350	10	1	10192640	1198	2.74	0.61	12	0.14	4287.00	19282.00	15700	20220818	-25.16	9600	20220624	22.40	12780	-8.06	20230612	10290	14.19	20230316	15700	-25.16	20220818	9600	22.40	20220624	0.68	N	241770	500	53 억	N	N	N	N
64	20230620	120957	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11700	-240	5	-2.01	70395120	5991	141.13	11850	11930	11690	15520	8360	11940	11750.15	-516	12146	12042	11946	11842	11746	11995	11795	53	3580	500	8350	10	1	10192640	1193	2.73	0.61	12	0.06	4287.00	19282.00	15700	20220818	-25.48	9600	20220624	21.88	12780	-8.45	20230612	10290	13.70	20230316	15700	-25.48	20220818	9600	21.88	20220624	0.68	N	241770	500	53 억	N	N	N	N
65	20230620	110557	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11760	-180	5	-1.51	45719030	3887	91.57	11850	11930	11690	15520	8360	11940	11762.03	-355	12146	12042	11946	11842	11746	11995	11795	53	3580	500	8350	10	1	10192640	1199	2.74	0.61	12	0.04	4287.00	19282.00	15700	20220818	-25.10	9600	20220624	22.50	12780	-7.98	20230612	10290	14.29	20230316	15700	-25.10	20220818	9600	22.50	20220624	0.68	N	241770	500	53 억	N	N	N	N
66	20230620	100129	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11770	-170	5	-1.42	33894100	2880	67.84	11850	11930	11690	15520	8360	11940	11768.78	-348	12146	12042	11946	11842	11746	11995	11795	53	3580	500	8350	10	1	10192640	1200	2.75	0.61	12	0.03	4287.00	19282.00	15700	20220818	-25.03	9600	20220624	22.60	12780	-7.90	20230612	10290	14.38	20230316	15700	-25.03	20220818	9600	22.60	20220624	0.68	N	241770	500	53 억	N	N	N	N
67	20230620	090503	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11850	-90	5	-0.75	71100	6	0.14	11850	11850	11850	15520	8360	11940	11850.00	0	12146	12042	11946	11842	11746	11995	11795	53	3580	500	8350	10	1	10192640	1208	2.76	0.61	12	0.00	4287.00	19282.00	15700	20220818	-24.52	9600	20220624	23.44	12780	-7.28	20230612	10290	15.16	20230316	15700	-24.52	20220818	9600	23.44	20220624	0.68	N	241770	500	53 억	N	N	N	N
68	20230619	160729	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11940	-110	5	-0.91	50564380	4243	38.94	12010	12050	11850	15660	8440	12050	11917.02	-315	12536	12292	12056	11812	11576	12415	11935	53	3610	500	8430	10	1	10192640	1217	2.79	0.62	12	0.04	4287.00	19282.00	15700	20220818	-23.95	9600	20220624	24.38	12780	-6.57	20230612	10290	16.03	20230316	15700	-23.95	20220818	9600	24.38	20220624	0.66	N	241770	500	53 억	N	N	N	N
69	20230619	150832	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11850	-200	5	-1.66	42554630	3568	32.75	12010	12050	11850	15660	8440	12050	11926.75	-396	12536	12292	12056	11812	11576	12415	11935	53	3610	500	8430	10	1	10192640	1208	2.76	0.61	12	0.04	4287.00	19282.00	15700	20220818	-24.52	9600	20220624	23.44	12780	-7.28	20230612	10290	15.16	20230316	15700	-24.52	20220818	9600	23.44	20220624	0.66	N	241770	500	53 억	N	N	N	N
70	20230619	140355	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11890	-160	5	-1.33	29569330	2474	22.71	12010	12050	11890	15660	8440	12050	11952.03	-404	12536	12292	12056	11812	11576	12415	11935	53	3610	500	8430	10	1	10192640	1212	2.77	0.62	12	0.02	4287.00	19282.00	15700	20220818	-24.27	9600	20220624	23.85	12780	-6.96	20230612	10290	15.55	20230316	15700	-24.27	20220818	9600	23.85	20220624	0.66	N	241770	500	53 억	N	N	N	N
71	20230619	130242	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12040	-10	5	-0.08	19345230	1616	14.83	12010	12040	11930	15660	8440	12050	11971.06	-433	12536	12292	12056	11812	11576	12415	11935	53	3610	500	8430	10	1	10192640	1227	2.81	0.62	12	0.02	4287.00	19282.00	15700	20220818	-23.31	9600	20220624	25.42	12780	-5.79	20230612	10290	17.01	20230316	15700	-23.31	20220818	9600	25.42	20220624	0.66	N	241770	500	53 억	N	N	N	N
72	20230619	120905	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11960	-90	5	-0.75	10352390	865	7.94	12010	12010	11930	15660	8440	12050	11968.08	-221	12536	12292	12056	11812	11576	12415	11935	53	3610	500	8430	10	1	10192640	1219	2.79	0.62	12	0.01	4287.00	19282.00	15700	20220818	-23.82	9600	20220624	24.58	12780	-6.42	20230612	10290	16.23	20230316	15700	-23.82	20220818	9600	24.58	20220624	0.66	N	241770	500	53 억	N	N	N	N
73	20230619	110604	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11970	-80	5	-0.66	10077360	842	7.73	12010	12010	11930	15660	8440	12050	11968.36	-218	12536	12292	12056	11812	11576	12415	11935	53	3610	500	8430	10	1	10192640	1220	2.79	0.62	12	0.01	4287.00	19282.00	15700	20220818	-23.76	9600	20220624	24.69	12780	-6.34	20230612	10290	16.33	20230316	15700	-23.76	20220818	9600	24.69	20220624	0.66	N	241770	500	53 억	N	N	N	N
74	20230619	101020	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11930	-120	5	-1.00	8475770	708	6.50	12010	12010	11930	15660	8440	12050	11971.43	-138	12536	12292	12056	11812	11576	12415	11935	53	3610	500	8430	10	1	10192640	1216	2.78	0.62	12	0.01	4287.00	19282.00	15700	20220818	-24.01	9600	20220624	24.27	12780	-6.65	20230612	10290	15.94	20230316	15700	-24.01	20220818	9600	24.27	20220624	0.66	N	241770	500	53 억	N	N	N	N
75	20230619	090447	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11960	-90	5	-0.75	2125600	177	1.62	12010	12010	11960	15660	8440	12050	12009.04	-23	12536	12292	12056	11812	11576	12415	11935	53	3610	500	8430	10	1	10192640	1219	2.79	0.62	12	0.00	4287.00	19282.00	15700	20220818	-23.82	9600	20220624	24.58	12780	-6.42	20230612	10290	16.23	20230316	15700	-23.82	20220818	9600	24.58	20220624	0.66	N	241770	500	53 억	N	N	N	N
76	20230616	160457	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12050	150	2	1.26	131462760	10896	74.28	12030	12300	11820	15470	8330	11900	12065.28	-199	12480	12190	12010	11720	11540	12100	11630	53	3570	500	8330	10	1	10192640	1228	2.81	0.62	12	0.11	4287.00	19282.00	15700	20220818	-23.25	9600	20220624	25.52	12780	-5.71	20230612	10290	17.10	20230316	15700	-23.25	20220818	9600	25.52	20220624	0.63	N	241770	500	53 억	N	N	N	N
77	20230616	150457	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12050	150	2	1.26	123738970	10254	69.90	12030	12300	11820	15470	8330	11900	12067.39	-405	12480	12190	12010	11720	11540	12100	11630	53	3570	500	8330	10	1	10192640	1228	2.81	0.62	12	0.10	4287.00	19282.00	15700	20220818	-23.25	9600	20220624	25.52	12780	-5.71	20230612	10290	17.10	20230316	15700	-23.25	20220818	9600	25.52	20220624	0.63	N	241770	500	53 억	N	N	N	N
78	20230616	141035	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12010	110	2	0.92	120305520	9968	67.95	12030	12300	11820	15470	8330	11900	12069.17	-484	12480	12190	12010	11720	11540	12100	11630	53	3570	500	8330	10	1	10192640	1224	2.80	0.62	12	0.10	4287.00	19282.00	15700	20220818	-23.50	9600	20220624	25.10	12780	-6.03	20230612	10290	16.72	20230316	15700	-23.50	20220818	9600	25.10	20220624	0.63	N	241770	500	53 억	N	N	N	N
79	20230616	130116	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12130	230	2	1.93	93244800	7718	52.61	12030	12300	11820	15470	8330	11900	12081.47	-581	12480	12190	12010	11720	11540	12100	11630	53	3570	500	8330	10	1	10192640	1236	2.83	0.63	12	0.08	4287.00	19282.00	15700	20220818	-22.74	9600	20220624	26.35	12780	-5.09	20230612	10290	17.88	20230316	15700	-22.74	20220818	9600	26.35	20220624	0.63	N	241770	500	53 억	N	N	N	N
80	20230616	120849	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12190	290	2	2.44	91096540	7541	51.41	12030	12300	11820	15470	8330	11900	12080.17	-742	12480	12190	12010	11720	11540	12100	11630	53	3570	500	8330	10	1	10192640	1242	2.84	0.63	12	0.07	4287.00	19282.00	15700	20220818	-22.36	9600	20220624	26.98	12780	-4.62	20230612	10290	18.46	20230316	15700	-22.36	20220818	9600	26.98	20220624	0.63	N	241770	500	53 억	N	N	N	N
81	20230616	110429	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12110	210	2	1.76	46895990	3909	26.65	12030	12300	11820	15470	8330	11900	11996.93	-102	12480	12190	12010	11720	11540	12100	11630	53	3570	500	8330	10	1	10192640	1234	2.82	0.63	12	0.04	4287.00	19282.00	15700	20220818	-22.87	9600	20220624	26.15	12780	-5.24	20230612	10290	17.69	20230316	15700	-22.87	20220818	9600	26.15	20220624	0.63	N	241770	500	53 억	N	N	N	N
82	20230616	100315	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12000	100	2	0.84	22672020	1908	13.01	12030	12030	11820	15470	8330	11900	11882.61	-35	12480	12190	12010	11720	11540	12100	11630	53	3570	500	8330	10	1	10192640	1223	2.80	0.62	12	0.02	4287.00	19282.00	15700	20220818	-23.57	9600	20220624	25.00	12780	-6.10	20230612	10290	16.62	20230316	15700	-23.57	20220818	9600	25.00	20220624	0.63	N	241770	500	53 억	N	N	N	N
83	20230616	090813	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12030	130	2	1.09	818040	68	0.46	12030	12030	12030	15470	8330	11900	12030.00	0	12480	12190	12010	11720	11540	12100	11630	53	3570	500	8330	10	1	10192640	1226	2.81	0.62	12	0.00	4287.00	19282.00	15700	20220818	-23.38	9600	20220624	25.31	12780	-5.87	20230612	10290	16.91	20230316	15700	-23.38	20220818	9600	25.31	20220624	0.63	N	241770	500	53 억	N	N	N	N
84	20230615	150709	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11910	30	2	0.25	164349740	13746	82.62	12040	12300	11830	15440	8320	11880	11956.19	579	12546	12212	11956	11622	11366	12085	11495	53	3560	500	8310	10	1	10192640	1214	2.78	0.62	12	0.13	4287.00	19282.00	15700	20220818	-24.14	9600	20220624	24.06	12780	-6.81	20230612	10290	15.74	20230316	15700	-24.14	20220818	9600	24.06	20220624	0.63	N	241770	500	53 억	N	N	N	N
85	20230615	140928	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11980	100	2	0.84	130719930	10913	65.59	12040	12300	11850	15440	8320	11880	11978.37	66	12546	12212	11956	11622	11366	12085	11495	53	3560	500	8310	10	1	10192640	1221	2.79	0.62	12	0.11	4287.00	19282.00	15700	20220818	-23.69	9600	20220624	24.79	12780	-6.26	20230612	10290	16.42	20230316	15700	-23.69	20220818	9600	24.79	20220624	0.63	N	241770	500	53 억	N	N	N	N
86	20230615	130257	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11990	110	2	0.93	128986250	10768	64.72	12040	12300	11850	15440	8320	11880	11978.66	76	12546	12212	11956	11622	11366	12085	11495	53	3560	500	8310	10	1	10192640	1222	2.80	0.62	12	0.11	4287.00	19282.00	15700	20220818	-23.63	9600	20220624	24.90	12780	-6.18	20230612	10290	16.52	20230316	15700	-23.63	20220818	9600	24.90	20220624	0.63	N	241770	500	53 억	N	N	N	N
87	20230615	120306	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11960	80	2	0.67	123904270	10343	62.16	12040	12300	11850	15440	8320	11880	11979.53	111	12546	12212	11956	11622	11366	12085	11495	53	3560	500	8310	10	1	10192640	1219	2.79	0.62	12	0.10	4287.00	19282.00	15700	20220818	-23.82	9600	20220624	24.58	12780	-6.42	20230612	10290	16.23	20230316	15700	-23.82	20220818	9600	24.58	20220624	0.63	N	241770	500	53 억	N	N	N	N
88	20230615	110657	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	12050	170	2	1.43	97551630	8135	48.89	12040	12300	11860	15440	8320	11880	11991.60	19	12546	12212	11956	11622	11366	12085	11495	53	3560	500	8310	10	1	10192640	1228	2.81	0.62	12	0.08	4287.00	19282.00	15700	20220818	-23.25	9600	20220624	25.52	12780	-5.71	20230612	10290	17.10	20230316	15700	-23.25	20220818	9600	25.52	20220624	0.63	N	241770	500	53 억	N	N	N	N
89	20230611	184524	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	11740	10	2	0.09	105684800	9049	119.13	11730	11740	11550	15240	8220	11730	11677.70	148	11930	11830	11640	11540	11350	11880	11590	53	3510	500	8210	10	1	10192640	1197	2.74	0.61	12	0.09	4287.00	19282.00	15700	20220818	-25.22	9600	20220624	22.29	12300	-4.55	20230106	10290	14.09	20230316	15700	-25.22	20220818	9600	22.29	20220624	0.67	N	241770	500	53 억	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History