KissMeData/038880/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160422	50.00	KOSDAQ	반도체	N	N	N	N	50	N	581	-6	5	-1.02	478726482	825043	60.34	581	587	575	763	411	587	580.24	1.61	0	41019	602	594	587	579	572	598	583	295	176	100	420	1	1	294769150	1713	-64.56	1.71	12	0.28	-9.00	340.00	858	20220704	-32.28	570	20230504	1.93	754	-22.94	20230214	570	1.93	20230504	858	-32.28	20220704	570	1.93	20230504	2.19	N	038880	100	294 억	4750626	N	N	0	N	N
3	20230630	150425	50.00	KOSDAQ	반도체	N	N	N	N	50	N	581	-6	5	-1.02	430095431	741315	54.22	581	587	575	763	411	587	580.18	1.61	0	13923	602	594	587	579	572	598	583	295	176	100	420	1	1	294769150	1713	-64.56	1.71	12	0.25	-9.00	340.00	858	20220704	-32.28	570	20230504	1.93	754	-22.94	20230214	570	1.93	20230504	858	-32.28	20220704	570	1.93	20230504	2.19	N	038880	100	294 억	4750626	N	N	0	N	N
4	20230630	140423	50.00	KOSDAQ	반도체	N	N	N	N	50	N	583	-4	5	-0.68	325242868	560658	41.00	581	587	575	763	411	587	580.11	1.61	0	-39212	602	594	587	579	572	598	583	295	176	100	420	1	1	294769150	1719	-64.78	1.71	12	0.19	-9.00	340.00	858	20220704	-32.05	570	20230504	2.28	754	-22.68	20230214	570	2.28	20230504	858	-32.05	20220704	570	2.28	20230504	2.19	N	038880	100	294 억	4750626	N	N	0	N	N
5	20230630	130425	50.00	KOSDAQ	반도체	N	N	N	N	50	N	582	-5	5	-0.85	279588569	482164	35.26	581	587	575	763	411	587	579.86	1.61	0	-44419	602	594	587	579	572	598	583	295	176	100	420	1	1	294769150	1716	-64.67	1.71	12	0.16	-9.00	340.00	858	20220704	-32.17	570	20230504	2.11	754	-22.81	20230214	570	2.11	20230504	858	-32.17	20220704	570	2.11	20230504	2.19	N	038880	100	294 억	4750626	N	N	0	N	N
6	20230630	120422	50.00	KOSDAQ	반도체	N	N	N	N	50	N	581	-6	5	-1.02	237842714	410306	30.01	581	587	575	763	411	587	579.67	1.61	0	-32584	602	594	587	579	572	598	583	295	176	100	420	1	1	294769150	1713	-64.56	1.71	12	0.14	-9.00	340.00	858	20220704	-32.28	570	20230504	1.93	754	-22.94	20230214	570	1.93	20230504	858	-32.28	20220704	570	1.93	20230504	2.19	N	038880	100	294 억	4750626	N	N	0	N	N
7	20230630	110423	50.00	KOSDAQ	반도체	N	N	N	N	50	N	583	-4	5	-0.68	216897630	374287	27.37	581	587	575	763	411	587	579.50	1.61	0	-30205	602	594	587	579	572	598	583	295	176	100	420	1	1	294769150	1719	-64.78	1.71	12	0.13	-9.00	340.00	858	20220704	-32.05	570	20230504	2.28	754	-22.68	20230214	570	2.28	20230504	858	-32.05	20220704	570	2.28	20230504	2.19	N	038880	100	294 억	4750626	N	N	0	N	N
8	20230630	100424	50.00	KOSDAQ	반도체	N	N	N	N	50	N	581	-6	5	-1.02	148429014	256606	18.77	581	587	575	763	411	587	578.43	1.61	0	-64968	602	594	587	579	572	598	583	295	176	100	420	1	1	294769150	1713	-64.56	1.71	12	0.09	-9.00	340.00	858	20220704	-32.28	570	20230504	1.93	754	-22.94	20230214	570	1.93	20230504	858	-32.28	20220704	570	1.93	20230504	2.19	N	038880	100	294 억	4750626	N	N	0	N	N
9	20230630	090424	50.00	KOSDAQ	반도체	N	N	N	N	50	N	584	-3	5	-0.51	7897758	13575	0.99	581	587	581	763	411	587	581.79	1.61	0	-572	602	594	587	579	572	598	583	295	176	100	420	1	1	294769150	1721	-64.89	1.72	12	0.00	-9.00	340.00	858	20220704	-31.93	570	20230504	2.46	754	-22.55	20230214	570	2.46	20230504	858	-31.93	20220704	570	2.46	20230504	2.19	N	038880	100	294 억	4750626	N	N	0	N	N
10	20230629	160423	50.00	KOSDAQ	반도체	N	N	N	N	50	N	587	-3	5	-0.51	793685388	1359744	189.32	586	595	580	767	413	590	583.69	1.58	0	94406	599	594	591	586	583	593	585	295	177	100	420	1	1	294769150	1730	-65.22	1.73	12	0.46	-9.00	340.00	858	20220704	-31.59	570	20230504	2.98	754	-22.15	20230214	570	2.98	20230504	858	-31.59	20220704	570	2.98	20230504	2.23	N	038880	100	294 억	4656220	N	N	1	N	N
11	20230629	150421	50.00	KOSDAQ	반도체	N	N	N	N	50	N	587	-3	5	-0.51	749639791	1284552	178.85	586	595	580	767	413	590	583.58	1.58	0	108709	599	594	591	586	583	593	585	295	177	100	420	1	1	294769150	1730	-65.22	1.73	12	0.44	-9.00	340.00	858	20220704	-31.59	570	20230504	2.98	754	-22.15	20230214	570	2.98	20230504	858	-31.59	20220704	570	2.98	20230504	2.23	N	038880	100	294 억	4656220	N	N	1	N	N
12	20230629	140421	50.00	KOSDAQ	반도체	N	N	N	N	50	N	582	-8	5	-1.36	638054259	1093418	152.24	586	595	580	767	413	590	583.54	1.58	0	107196	599	594	591	586	583	593	585	295	177	100	420	1	1	294769150	1716	-64.67	1.71	12	0.37	-9.00	340.00	858	20220704	-32.17	570	20230504	2.11	754	-22.81	20230214	570	2.11	20230504	858	-32.17	20220704	570	2.11	20230504	2.23	N	038880	100	294 억	4656220	N	N	1	N	N
13	20230629	130420	50.00	KOSDAQ	반도체	N	N	N	N	50	N	583	-7	5	-1.19	531780407	910705	126.80	586	595	580	767	413	590	583.92	1.58	0	107526	599	594	591	586	583	593	585	295	177	100	420	1	1	294769150	1719	-64.78	1.71	12	0.31	-9.00	340.00	858	20220704	-32.05	570	20230504	2.28	754	-22.68	20230214	570	2.28	20230504	858	-32.05	20220704	570	2.28	20230504	2.23	N	038880	100	294 억	4656220	N	N	1	N	N
14	20230629	120422	50.00	KOSDAQ	반도체	N	N	N	N	50	N	583	-7	5	-1.19	443184754	758137	105.56	586	595	580	767	413	590	584.57	1.58	0	111568	599	594	591	586	583	593	585	295	177	100	420	1	1	294769150	1719	-64.78	1.71	12	0.26	-9.00	340.00	858	20220704	-32.05	570	20230504	2.28	754	-22.68	20230214	570	2.28	20230504	858	-32.05	20220704	570	2.28	20230504	2.23	N	038880	100	294 억	4656220	N	N	1	N	N
15	20230629	110422	50.00	KOSDAQ	반도체	N	N	N	N	50	N	584	-6	5	-1.02	357715087	611197	85.10	586	595	580	767	413	590	585.27	1.58	0	133279	599	594	591	586	583	593	585	295	177	100	420	1	1	294769150	1721	-64.89	1.72	12	0.21	-9.00	340.00	858	20220704	-31.93	570	20230504	2.46	754	-22.55	20230214	570	2.46	20230504	858	-31.93	20220704	570	2.46	20230504	2.23	N	038880	100	294 억	4656220	N	N	1	N	N
16	20230629	100422	50.00	KOSDAQ	반도체	N	N	N	N	50	N	585	-5	5	-0.85	154986587	263290	36.66	586	595	585	767	413	590	588.65	1.58	0	10657	599	594	591	586	583	593	585	295	177	100	420	1	1	294769150	1724	-65.00	1.72	12	0.09	-9.00	340.00	858	20220704	-31.82	570	20230504	2.63	754	-22.41	20230214	570	2.63	20230504	858	-31.82	20220704	570	2.63	20230504	2.23	N	038880	100	294 억	4656220	N	N	1	N	N
17	20230629	090421	50.00	KOSDAQ	반도체	N	N	N	N	50	N	592	2	2	0.34	15280804	25910	3.61	586	595	586	767	413	590	589.76	1.58	0	396	599	594	591	586	583	593	585	295	177	100	420	1	1	294769150	1745	-65.78	1.74	12	0.01	-9.00	340.00	858	20220704	-31.00	570	20230504	3.86	754	-21.49	20230214	570	3.86	20230504	858	-31.00	20220704	570	3.86	20230504	2.23	N	038880	100	294 억	4656220	N	N	1	N	N
18	20230628	160418	50.00	KOSDAQ	반도체	N	N	N	N	50	N	590	-2	5	-0.34	423180024	715325	71.65	591	596	588	769	415	592	591.59	1.59	0	-20548	603	597	592	586	581	595	584	295	177	100	420	1	1	294769150	1739	-65.56	1.74	12	0.24	-9.00	340.00	858	20220704	-31.24	570	20230504	3.51	754	-21.75	20230214	570	3.51	20230504	858	-31.24	20220704	570	3.51	20230504	2.24	N	038880	100	294 억	4676504	N	N	1	N	N
19	20230628	150420	50.00	KOSDAQ	반도체	N	N	N	N	50	N	589	-3	5	-0.51	411324858	695194	69.63	591	596	588	769	415	592	591.67	1.59	0	-17419	603	597	592	586	581	595	584	295	177	100	420	1	1	294769150	1736	-65.44	1.73	12	0.24	-9.00	340.00	858	20220704	-31.35	570	20230504	3.33	754	-21.88	20230214	570	3.33	20230504	858	-31.35	20220704	570	3.33	20230504	2.24	N	038880	100	294 억	4676504	N	N	1	N	N
20	20230628	140418	50.00	KOSDAQ	반도체	N	N	N	N	50	N	591	-1	5	-0.17	351132059	592982	59.39	591	596	590	769	415	592	592.15	1.59	0	-12718	603	597	592	586	581	595	584	295	177	100	420	1	1	294769150	1742	-65.67	1.74	12	0.20	-9.00	340.00	858	20220704	-31.12	570	20230504	3.68	754	-21.62	20230214	570	3.68	20230504	858	-31.12	20220704	570	3.68	20230504	2.24	N	038880	100	294 억	4676504	N	N	1	N	N
21	20230628	130419	50.00	KOSDAQ	반도체	N	N	N	N	50	N	592	0	3	0.00	304552198	514094	51.49	591	596	590	769	415	592	592.41	1.59	0	-11769	603	597	592	586	581	595	584	295	177	100	420	1	1	294769150	1745	-65.78	1.74	12	0.17	-9.00	340.00	858	20220704	-31.00	570	20230504	3.86	754	-21.49	20230214	570	3.86	20230504	858	-31.00	20220704	570	3.86	20230504	2.24	N	038880	100	294 억	4676504	N	N	1	N	N
22	20230628	120352	50.00	KOSDAQ	반도체	N	N	N	N	50	N	592	0	3	0.00	254106231	428985	42.97	591	596	590	769	415	592	592.34	1.59	0	-29935	603	597	592	586	581	595	584	295	177	100	420	1	1	294769150	1745	-65.78	1.74	12	0.15	-9.00	340.00	858	20220704	-31.00	570	20230504	3.86	754	-21.49	20230214	570	3.86	20230504	858	-31.00	20220704	570	3.86	20230504	2.24	N	038880	100	294 억	4676504	N	N	1	N	N
23	20230628	110422	50.00	KOSDAQ	반도체	N	N	N	N	50	N	591	-1	5	-0.17	216810619	365912	36.65	591	596	590	769	415	592	592.52	1.59	0	-32873	603	597	592	586	581	595	584	295	177	100	420	1	1	294769150	1742	-65.67	1.74	12	0.12	-9.00	340.00	858	20220704	-31.12	570	20230504	3.68	754	-21.62	20230214	570	3.68	20230504	858	-31.12	20220704	570	3.68	20230504	2.24	N	038880	100	294 억	4676504	N	N	1	N	N
24	20230628	100421	50.00	KOSDAQ	반도체	N	N	N	N	50	N	594	2	2	0.34	87556542	147459	14.77	591	596	591	769	415	592	593.77	1.59	0	857	603	597	592	586	581	595	584	295	177	100	420	1	1	294769150	1751	-66.00	1.75	12	0.05	-9.00	340.00	858	20220704	-30.77	570	20230504	4.21	754	-21.22	20230214	570	4.21	20230504	858	-30.77	20220704	570	4.21	20230504	2.24	N	038880	100	294 억	4676504	N	N	1	N	N
25	20230628	090419	50.00	KOSDAQ	반도체	N	N	N	N	50	N	594	2	2	0.34	13603747	22947	2.30	591	596	591	769	415	592	592.83	1.59	0	-2663	603	597	592	586	581	595	584	295	177	100	420	1	1	294769150	1751	-66.00	1.75	12	0.01	-9.00	340.00	858	20220704	-30.77	570	20230504	4.21	754	-21.22	20230214	570	4.21	20230504	858	-30.77	20220704	570	4.21	20230504	2.24	N	038880	100	294 억	4676504	N	N	1	N	N
26	20230627	160420	50.00	KOSDAQ	반도체	N	N	N	N	50	N	592	-6	5	-1.00	587583970	995489	72.30	593	598	587	777	419	598	590.24	1.62	0	-90740	616	606	591	581	566	612	587	295	179	100	430	1	1	294769150	1745	-65.78	1.74	12	0.34	-9.00	340.00	858	20220704	-31.00	570	20230504	3.86	754	-21.49	20230214	570	3.86	20230504	858	-31.00	20220704	570	3.86	20230504	2.26	N	038880	100	294 억	4767244	N	N	1	N	N
27	20230627	150423	50.00	KOSDAQ	반도체	N	N	N	N	50	N	593	-5	5	-0.84	570924832	967265	70.25	593	598	587	777	419	598	590.25	1.62	0	-88971	616	606	591	581	566	612	587	295	179	100	430	1	1	294769150	1748	-65.89	1.74	12	0.33	-9.00	340.00	858	20220704	-30.89	570	20230504	4.04	754	-21.35	20230214	570	4.04	20230504	858	-30.89	20220704	570	4.04	20230504	2.26	N	038880	100	294 억	4767244	N	N	3	N	N
28	20230627	140426	50.00	KOSDAQ	반도체	N	N	N	N	50	N	589	-9	5	-1.51	465868006	789648	57.35	593	598	587	777	419	598	589.97	1.62	0	-39624	616	606	591	581	566	612	587	295	179	100	430	1	1	294769150	1736	-65.44	1.73	12	0.27	-9.00	340.00	858	20220704	-31.35	570	20230504	3.33	754	-21.88	20230214	570	3.33	20230504	858	-31.35	20220704	570	3.33	20230504	2.26	N	038880	100	294 억	4767244	N	N	3	N	N
29	20230627	130426	50.00	KOSDAQ	반도체	N	N	N	N	50	N	590	-8	5	-1.34	385935052	654071	47.51	593	598	587	777	419	598	590.05	1.62	0	-30103	616	606	591	581	566	612	587	295	179	100	430	1	1	294769150	1739	-65.56	1.74	12	0.22	-9.00	340.00	858	20220704	-31.24	570	20230504	3.51	754	-21.75	20230214	570	3.51	20230504	858	-31.24	20220704	570	3.51	20230504	2.26	N	038880	100	294 억	4767244	N	N	3	N	N
30	20230627	120428	50.00	KOSDAQ	반도체	N	N	N	N	50	N	593	-5	5	-0.84	304760021	516153	37.49	593	598	588	777	419	598	590.44	1.62	0	-12345	616	606	591	581	566	612	587	295	179	100	430	1	1	294769150	1748	-65.89	1.74	12	0.18	-9.00	340.00	858	20220704	-30.89	570	20230504	4.04	754	-21.35	20230214	570	4.04	20230504	858	-30.89	20220704	570	4.04	20230504	2.26	N	038880	100	294 억	4767244	N	N	3	N	N
31	20230627	110427	50.00	KOSDAQ	반도체	N	N	N	N	50	N	590	-8	5	-1.34	257811889	436650	31.71	593	598	588	777	419	598	590.43	1.62	0	-25655	616	606	591	581	566	612	587	295	179	100	430	1	1	294769150	1739	-65.56	1.74	12	0.15	-9.00	340.00	858	20220704	-31.24	570	20230504	3.51	754	-21.75	20230214	570	3.51	20230504	858	-31.24	20220704	570	3.51	20230504	2.26	N	038880	100	294 억	4767244	N	N	3	N	N
32	20230627	100417	50.00	KOSDAQ	반도체	N	N	N	N	50	N	590	-8	5	-1.34	125741984	212951	15.47	593	598	588	777	419	598	590.47	1.62	0	-41669	616	606	591	581	566	612	587	295	179	100	430	1	1	294769150	1739	-65.56	1.74	12	0.07	-9.00	340.00	858	20220704	-31.24	570	20230504	3.51	754	-21.75	20230214	570	3.51	20230504	858	-31.24	20220704	570	3.51	20230504	2.26	N	038880	100	294 억	4767244	N	N	3	N	N
33	20230627	090420	50.00	KOSDAQ	반도체	N	N	N	N	50	N	591	-7	5	-1.17	20534040	34686	2.52	593	598	589	777	419	598	591.97	1.62	0	-1968	616	606	591	581	566	612	587	295	179	100	430	1	1	294769150	1742	-65.67	1.74	12	0.01	-9.00	340.00	858	20220704	-31.12	570	20230504	3.68	754	-21.62	20230214	570	3.68	20230504	858	-31.12	20220704	570	3.68	20230504	2.26	N	038880	100	294 억	4767244	N	N	3	N	N
34	20230626	160419	50.00	KOSDAQ	반도체	N	N	N	N	50	N	598	5	2	0.84	809827778	1372255	104.68	594	601	576	770	416	593	590.14	1.57	0	137084	613	602	597	586	581	600	584	295	177	100	420	1	1	294769150	1763	-66.44	1.76	12	0.47	-9.00	340.00	858	20220704	-30.30	570	20230504	4.91	754	-20.69	20230214	570	4.91	20230504	858	-30.30	20220704	570	4.91	20230504	2.34	N	038880	100	294 억	4626761	N	N	3	N	N
35	20230626	150422	50.00	KOSDAQ	반도체	N	N	N	N	50	N	595	2	2	0.34	757255598	1284072	97.95	594	601	576	770	416	593	589.73	1.57	0	132330	613	602	597	586	581	600	584	295	177	100	420	1	1	294769150	1754	-66.11	1.75	12	0.44	-9.00	340.00	858	20220704	-30.65	570	20230504	4.39	754	-21.09	20230214	570	4.39	20230504	858	-30.65	20220704	570	4.39	20230504	2.34	N	038880	100	294 억	4626761	N	N	3	N	N
36	20230626	140422	50.00	KOSDAQ	반도체	N	N	N	N	50	N	597	4	2	0.67	686278084	1165067	88.87	594	601	576	770	416	593	589.05	1.57	0	125699	613	602	597	586	581	600	584	295	177	100	420	1	1	294769150	1760	-66.33	1.76	12	0.40	-9.00	340.00	858	20220704	-30.42	570	20230504	4.74	754	-20.82	20230214	570	4.74	20230504	858	-30.42	20220704	570	4.74	20230504	2.34	N	038880	100	294 억	4626761	N	N	3	N	N
37	20230626	130421	50.00	KOSDAQ	반도체	N	N	N	N	50	N	593	0	3	0.00	573770015	976672	74.50	594	596	576	770	416	593	587.47	1.57	0	50817	613	602	597	586	581	600	584	295	177	100	420	1	1	294769150	1748	-65.89	1.74	12	0.33	-9.00	340.00	858	20220704	-30.89	570	20230504	4.04	754	-21.35	20230214	570	4.04	20230504	858	-30.89	20220704	570	4.04	20230504	2.34	N	038880	100	294 억	4626761	N	N	3	N	N
38	20230626	120418	50.00	KOSDAQ	반도체	N	N	N	N	50	N	594	1	2	0.17	499506149	851254	64.93	594	596	576	770	416	593	586.79	1.57	0	43668	613	602	597	586	581	600	584	295	177	100	420	1	1	294769150	1751	-66.00	1.75	12	0.29	-9.00	340.00	858	20220704	-30.77	570	20230504	4.21	754	-21.22	20230214	570	4.21	20230504	858	-30.77	20220704	570	4.21	20230504	2.34	N	038880	100	294 억	4626761	N	N	3	N	N
39	20230626	110418	50.00	KOSDAQ	반도체	N	N	N	N	50	N	592	-1	5	-0.17	428243785	731251	55.78	594	596	576	770	416	593	585.63	1.57	0	67203	613	602	597	586	581	600	584	295	177	100	420	1	1	294769150	1745	-65.78	1.74	12	0.25	-9.00	340.00	858	20220704	-31.00	570	20230504	3.86	754	-21.49	20230214	570	3.86	20230504	858	-31.00	20220704	570	3.86	20230504	2.34	N	038880	100	294 억	4626761	N	N	3	N	N
40	20230626	100418	50.00	KOSDAQ	반도체	N	N	N	N	50	N	588	-5	5	-0.84	330385865	565224	43.12	594	596	576	770	416	593	584.52	1.57	0	58255	613	602	597	586	581	600	584	295	177	100	420	1	1	294769150	1733	-65.33	1.73	12	0.19	-9.00	340.00	858	20220704	-31.47	570	20230504	3.16	754	-22.02	20230214	570	3.16	20230504	858	-31.47	20220704	570	3.16	20230504	2.34	N	038880	100	294 억	4626761	N	N	3	N	N
41	20230626	090420	50.00	KOSDAQ	반도체	N	N	N	N	50	N	590	-3	5	-0.51	27568881	46693	3.56	594	596	587	770	416	593	590.43	1.57	0	-35763	613	602	597	586	581	600	584	295	177	100	420	1	1	294769150	1739	-65.56	1.74	12	0.02	-9.00	340.00	858	20220704	-31.24	570	20230504	3.51	754	-21.75	20230214	570	3.51	20230504	858	-31.24	20220704	570	3.51	20230504	2.34	N	038880	100	294 억	4626761	N	N	3	N	N
42	20230623	162327	50.00	KOSDAQ	반도체	N	N	N	N	50	N	593	-8	5	-1.33	779231728	1305377	74.92	601	608	592	781	421	601	596.94	1.55	0	59215	619	610	605	596	591	607	593	295	180	100	430	1	1	294769150	1748	-65.89	1.74	12	0.44	-9.00	340.00	858	20220704	-30.89	570	20230504	4.04	754	-21.35	20230214	570	4.04	20230504	858	-30.89	20220704	570	4.04	20230504	2.34	N	038880	100	294 억	4567546	N	N	3	N	N
43	20230623	140335	50.00	KOSDAQ	반도체	N	N	N	N	50	N	594	-7	5	-1.16	598076227	1000261	57.41	601	608	594	781	421	601	597.92	1.55	0	59630	619	610	605	596	591	607	593	295	180	100	430	1	1	294769150	1751	-66.00	1.75	12	0.34	-9.00	340.00	858	20220704	-30.77	570	20230504	4.21	754	-21.22	20230214	570	4.21	20230504	858	-30.77	20220704	570	4.21	20230504	2.34	N	038880	100	294 억	4567546	N	N	0	N	N
44	20230622	160915	50.00	KOSDAQ	반도체	N	N	N	N	50	N	601	-13	5	-2.12	1003770374	1662416	175.25	614	614	600	798	430	614	603.81	1.57	0	-65610	631	622	616	607	601	619	604	295	184	100	440	1	1	294769150	1772	-66.78	1.77	12	0.56	-9.00	340.00	858	20220704	-29.95	570	20230504	5.44	754	-20.29	20230214	570	5.44	20230504	858	-29.95	20220704	570	5.44	20230504	2.35	N	038880	100	294 억	4633122	N	N	0	N	N
45	20230622	150126	50.00	KOSDAQ	반도체	N	N	N	N	50	N	604	-10	5	-1.63	901675422	1492733	157.36	614	614	600	798	430	614	604.04	1.57	0	-84549	631	622	616	607	601	619	604	295	184	100	440	1	1	294769150	1780	-67.11	1.78	12	0.51	-9.00	340.00	858	20220704	-29.60	570	20230504	5.96	754	-19.89	20230214	570	5.96	20230504	858	-29.60	20220704	570	5.96	20230504	2.35	N	038880	100	294 억	4633122	N	N	0	N	N
46	20230622	140147	50.00	KOSDAQ	반도체	N	N	N	N	50	N	602	-12	5	-1.95	719589768	1191733	125.63	614	614	600	798	430	614	603.82	1.57	0	-5996	631	622	616	607	601	619	604	295	184	100	440	1	1	294769150	1775	-66.89	1.77	12	0.40	-9.00	340.00	858	20220704	-29.84	570	20230504	5.61	754	-20.16	20230214	570	5.61	20230504	858	-29.84	20220704	570	5.61	20230504	2.35	N	038880	100	294 억	4633122	N	N	0	N	N
47	20230622	130415	50.00	KOSDAQ	반도체	N	N	N	N	50	N	602	-12	5	-1.95	652966696	1081018	113.96	614	614	600	798	430	614	604.03	1.57	0	4691	631	622	616	607	601	619	604	295	184	100	440	1	1	294769150	1775	-66.89	1.77	12	0.37	-9.00	340.00	858	20220704	-29.84	570	20230504	5.61	754	-20.16	20230214	570	5.61	20230504	858	-29.84	20220704	570	5.61	20230504	2.35	N	038880	100	294 억	4633122	N	N	0	N	N
48	20230622	120425	50.00	KOSDAQ	반도체	N	N	N	N	50	N	603	-11	5	-1.79	478407958	790548	83.34	614	614	601	798	430	614	605.16	1.57	0	36064	631	622	616	607	601	619	604	295	184	100	440	1	1	294769150	1777	-67.00	1.77	12	0.27	-9.00	340.00	858	20220704	-29.72	570	20230504	5.79	754	-20.03	20230214	570	5.79	20230504	858	-29.72	20220704	570	5.79	20230504	2.35	N	038880	100	294 억	4633122	N	N	0	N	N
49	20230622	110532	50.00	KOSDAQ	반도체	N	N	N	N	50	N	604	-10	5	-1.63	307450388	506608	53.41	614	614	603	798	430	614	606.88	1.57	0	22884	631	622	616	607	601	619	604	295	184	100	440	1	1	294769150	1780	-67.11	1.78	12	0.17	-9.00	340.00	858	20220704	-29.60	570	20230504	5.96	754	-19.89	20230214	570	5.96	20230504	858	-29.60	20220704	570	5.96	20230504	2.35	N	038880	100	294 억	4633122	N	N	0	N	N
50	20230622	100400	50.00	KOSDAQ	반도체	N	N	N	N	50	N	609	-5	5	-0.81	152017866	249968	26.35	614	614	605	798	430	614	608.15	1.57	0	18234	631	622	616	607	601	619	604	295	184	100	440	1	1	294769150	1795	-67.67	1.79	12	0.08	-9.00	340.00	858	20220704	-29.02	570	20230504	6.84	754	-19.23	20230214	570	6.84	20230504	858	-29.02	20220704	570	6.84	20230504	2.35	N	038880	100	294 억	4633122	N	N	0	N	N
51	20230622	090829	50.00	KOSDAQ	반도체	N	N	N	N	50	N	610	-4	5	-0.65	21597626	35439	3.74	614	614	606	798	430	614	609.43	1.57	0	-9967	631	622	616	607	601	619	604	295	184	100	440	1	1	294769150	1798	-67.78	1.79	12	0.01	-9.00	340.00	858	20220704	-28.90	570	20230504	7.02	754	-19.10	20230214	570	7.02	20230504	858	-28.90	20220704	570	7.02	20230504	2.35	N	038880	100	294 억	4633122	N	N	0	N	N
52	20230621	160708	50.00	KOSDAQ	반도체	N	N	N	N	50	N	614	-6	5	-0.97	578548609	939920	58.54	620	625	610	806	434	620	615.53	1.60	0	-81024	634	627	619	612	604	623	608	295	186	100	440	1	1	294769150	1810	-68.22	1.81	12	0.32	-9.00	340.00	858	20220704	-28.44	570	20230504	7.72	754	-18.57	20230214	570	7.72	20230504	858	-28.44	20220704	570	7.72	20230504	2.39	N	038880	100	294 억	4714246	N	N	0	N	N
53	20230621	150539	50.00	KOSDAQ	반도체	N	N	N	N	50	N	611	-9	5	-1.45	513006494	832994	51.88	620	625	610	806	434	620	615.86	1.60	0	-78541	634	627	619	612	604	623	608	295	186	100	440	1	1	294769150	1801	-67.89	1.80	12	0.28	-9.00	340.00	858	20220704	-28.79	570	20230504	7.19	754	-18.97	20230214	570	7.19	20230504	858	-28.79	20220704	570	7.19	20230504	2.39	N	038880	100	294 억	4714246	N	N	0	N	N
54	20230621	140259	50.00	KOSDAQ	반도체	N	N	N	N	50	N	614	-6	5	-0.97	384784694	623513	38.83	620	625	612	806	434	620	617.12	1.60	0	-37962	634	627	619	612	604	623	608	295	186	100	440	1	1	294769150	1810	-68.22	1.81	12	0.21	-9.00	340.00	858	20220704	-28.44	570	20230504	7.72	754	-18.57	20230214	570	7.72	20230504	858	-28.44	20220704	570	7.72	20230504	2.39	N	038880	100	294 억	4714246	N	N	0	N	N
55	20230621	130635	50.00	KOSDAQ	반도체	N	N	N	N	50	N	614	-6	5	-0.97	334514234	541758	33.74	620	625	612	806	434	620	617.46	1.60	0	-29378	634	627	619	612	604	623	608	295	186	100	440	1	1	294769150	1810	-68.22	1.81	12	0.18	-9.00	340.00	858	20220704	-28.44	570	20230504	7.72	754	-18.57	20230214	570	7.72	20230504	858	-28.44	20220704	570	7.72	20230504	2.39	N	038880	100	294 억	4714246	N	N	0	N	N
56	20230621	120414	50.00	KOSDAQ	반도체	N	N	N	N	50	N	615	-5	5	-0.81	260995002	422085	26.29	620	625	613	806	434	620	618.35	1.60	0	15083	634	627	619	612	604	623	608	295	186	100	440	1	1	294769150	1813	-68.33	1.81	12	0.14	-9.00	340.00	858	20220704	-28.32	570	20230504	7.89	754	-18.44	20230214	570	7.89	20230504	858	-28.32	20220704	570	7.89	20230504	2.39	N	038880	100	294 억	4714246	N	N	0	N	N
57	20230621	110438	50.00	KOSDAQ	반도체	N	N	N	N	50	N	619	-1	5	-0.16	214336994	346304	21.57	620	625	615	806	434	620	618.93	1.60	0	45539	634	627	619	612	604	623	608	295	186	100	440	1	1	294769150	1825	-68.78	1.82	12	0.12	-9.00	340.00	858	20220704	-27.86	570	20230504	8.60	754	-17.90	20230214	570	8.60	20230504	858	-27.86	20220704	570	8.60	20230504	2.39	N	038880	100	294 억	4714246	N	N	0	N	N
58	20230621	100454	50.00	KOSDAQ	반도체	N	N	N	N	50	N	619	-1	5	-0.16	148443971	239588	14.92	620	625	617	806	434	620	619.58	1.60	0	50850	634	627	619	612	604	623	608	295	186	100	440	1	1	294769150	1825	-68.78	1.82	12	0.08	-9.00	340.00	858	20220704	-27.86	570	20230504	8.60	754	-17.90	20230214	570	8.60	20230504	858	-27.86	20220704	570	8.60	20230504	2.39	N	038880	100	294 억	4714246	N	N	0	N	N
59	20230621	090108	50.00	KOSDAQ	반도체	N	N	N	N	50	N	618	-2	5	-0.32	7616622	12288	0.77	620	620	618	806	434	620	619.84	1.60	0	-1910	634	627	619	612	604	623	608	295	186	100	440	1	1	294769150	1822	-68.67	1.82	12	0.00	-9.00	340.00	858	20220704	-27.97	570	20230504	8.42	754	-18.04	20230214	570	8.42	20230504	858	-27.97	20220704	570	8.42	20230504	2.39	N	038880	100	294 억	4714246	N	N	0	N	N
60	20230620	161013	50.00	KOSDAQ	반도체	N	N	N	N	50	N	620	-6	5	-0.96	986082085	1601492	105.86	626	626	611	813	439	626	615.72	1.68	0	-231800	643	634	629	620	615	632	618	295	187	100	450	1	1	294769150	1828	-68.89	1.82	12	0.54	-9.00	340.00	858	20220704	-27.74	570	20230504	8.77	754	-17.77	20230214	570	8.77	20230504	858	-27.74	20220704	570	8.77	20230504	2.34	N	038880	100	294 억	4946046	N	N	0	N	N
61	20230620	150300	50.00	KOSDAQ	반도체	N	N	N	N	50	N	620	-6	5	-0.96	953222238	1548527	102.36	626	626	611	813	439	626	615.56	1.68	0	-241867	643	634	629	620	615	632	618	295	187	100	450	1	1	294769150	1828	-68.89	1.82	12	0.53	-9.00	340.00	858	20220704	-27.74	570	20230504	8.77	754	-17.77	20230214	570	8.77	20230504	858	-27.74	20220704	570	8.77	20230504	2.34	N	038880	100	294 억	4946046	N	N	0	N	N
62	20230620	140218	50.00	KOSDAQ	반도체	N	N	N	N	50	N	614	-12	5	-1.92	773009307	1256997	83.09	626	626	611	813	439	626	614.96	1.68	0	-223038	643	634	629	620	615	632	618	295	187	100	450	1	1	294769150	1810	-68.22	1.81	12	0.43	-9.00	340.00	858	20220704	-28.44	570	20230504	7.72	754	-18.57	20230214	570	7.72	20230504	858	-28.44	20220704	570	7.72	20230504	2.34	N	038880	100	294 억	4946046	N	N	0	N	N
63	20230620	130737	50.00	KOSDAQ	반도체	N	N	N	N	50	N	616	-10	5	-1.60	733287011	1192352	78.82	626	626	611	813	439	626	614.99	1.68	0	-224185	643	634	629	620	615	632	618	295	187	100	450	1	1	294769150	1816	-68.44	1.81	12	0.40	-9.00	340.00	858	20220704	-28.21	570	20230504	8.07	754	-18.30	20230214	570	8.07	20230504	858	-28.21	20220704	570	8.07	20230504	2.34	N	038880	100	294 억	4946046	N	N	0	N	N
64	20230620	120821	50.00	KOSDAQ	반도체	N	N	N	N	50	N	612	-14	5	-2.24	681862279	1108470	73.27	626	626	611	813	439	626	615.13	1.68	0	-211576	643	634	629	620	615	632	618	295	187	100	450	1	1	294769150	1804	-68.00	1.80	12	0.38	-9.00	340.00	858	20220704	-28.67	570	20230504	7.37	754	-18.83	20230214	570	7.37	20230504	858	-28.67	20220704	570	7.37	20230504	2.34	N	038880	100	294 억	4946046	N	N	0	N	N
65	20230620	110833	50.00	KOSDAQ	반도체	N	N	N	N	50	N	612	-14	5	-2.24	561979277	912706	60.33	626	626	611	813	439	626	615.72	1.68	0	-204461	643	634	629	620	615	632	618	295	187	100	450	1	1	294769150	1804	-68.00	1.80	12	0.31	-9.00	340.00	858	20220704	-28.67	570	20230504	7.37	754	-18.83	20230214	570	7.37	20230504	858	-28.67	20220704	570	7.37	20230504	2.34	N	038880	100	294 억	4946046	N	N	0	N	N
66	20230620	100651	50.00	KOSDAQ	반도체	N	N	N	N	50	N	618	-8	5	-1.28	353731199	573044	37.88	626	626	614	813	439	626	617.28	1.68	0	-152946	643	634	629	620	615	632	618	295	187	100	450	1	1	294769150	1822	-68.67	1.82	12	0.19	-9.00	340.00	858	20220704	-27.97	570	20230504	8.42	754	-18.04	20230214	570	8.42	20230504	858	-27.97	20220704	570	8.42	20230504	2.34	N	038880	100	294 억	4946046	N	N	0	N	N
67	20230620	091013	50.00	KOSDAQ	반도체	N	N	N	N	50	N	618	-8	5	-1.28	103902327	167409	11.07	626	626	618	813	439	626	620.63	1.68	0	-54156	643	634	629	620	615	632	618	295	187	100	450	1	1	294769150	1822	-68.67	1.82	12	0.06	-9.00	340.00	858	20220704	-27.97	570	20230504	8.42	754	-18.04	20230214	570	8.42	20230504	858	-27.97	20220704	570	8.42	20230504	2.34	N	038880	100	294 억	4946046	N	N	0	N	N
68	20230619	160343	50.00	KOSDAQ	반도체	N	N	N	N	50	N	626	-4	5	-0.63	948436996	1509571	132.51	630	638	624	819	441	630	628.29	1.60	0	237809	640	635	631	626	622	633	624	295	189	100	450	1	1	294769150	1845	-69.56	1.84	12	0.51	-9.00	340.00	898	20220616	-30.29	570	20230504	9.82	754	-16.98	20230214	570	9.82	20230504	858	-27.04	20220704	570	9.82	20230504	2.42	N	038880	100	294 억	4708250	N	N	0	N	N
69	20230619	150305	50.00	KOSDAQ	반도체	N	N	N	N	50	N	626	-4	5	-0.63	834915479	1328222	116.59	630	638	624	819	441	630	628.60	1.60	0	176678	640	635	631	626	622	633	624	295	189	100	450	1	1	294769150	1845	-69.56	1.84	12	0.45	-9.00	340.00	898	20220616	-30.29	570	20230504	9.82	754	-16.98	20230214	570	9.82	20230504	858	-27.04	20220704	570	9.82	20230504	2.42	N	038880	100	294 억	4708250	N	N	0	N	N
70	20230619	140904	50.00	KOSDAQ	반도체	N	N	N	N	50	N	628	-2	5	-0.32	710013926	1128595	99.07	630	638	624	819	441	630	629.11	1.60	0	98560	640	635	631	626	622	633	624	295	189	100	450	1	1	294769150	1851	-69.78	1.85	12	0.38	-9.00	340.00	898	20220616	-30.07	570	20230504	10.18	754	-16.71	20230214	570	10.18	20230504	858	-26.81	20220704	570	10.18	20230504	2.42	N	038880	100	294 억	4708250	N	N	0	N	N
71	20230619	130615	50.00	KOSDAQ	반도체	N	N	N	N	50	N	626	-4	5	-0.63	640876305	1018276	89.38	630	638	624	819	441	630	629.37	1.60	0	101227	640	635	631	626	622	633	624	295	189	100	450	1	1	294769150	1845	-69.56	1.84	12	0.35	-9.00	340.00	898	20220616	-30.29	570	20230504	9.82	754	-16.98	20230214	570	9.82	20230504	858	-27.04	20220704	570	9.82	20230504	2.42	N	038880	100	294 억	4708250	N	N	0	N	N
72	20230619	120515	50.00	KOSDAQ	반도체	N	N	N	N	50	N	626	-4	5	-0.63	537405197	853193	74.89	630	638	624	819	441	630	629.88	1.60	0	124175	640	635	631	626	622	633	624	295	189	100	450	1	1	294769150	1845	-69.56	1.84	12	0.29	-9.00	340.00	898	20220616	-30.29	570	20230504	9.82	754	-16.98	20230214	570	9.82	20230504	858	-27.04	20220704	570	9.82	20230504	2.42	N	038880	100	294 억	4708250	N	N	0	N	N
73	20230619	110916	50.00	KOSDAQ	반도체	N	N	N	N	50	N	631	1	2	0.16	463045518	734604	64.48	630	638	624	819	441	630	630.33	1.60	0	92868	640	635	631	626	622	633	624	295	189	100	450	1	1	294769150	1860	-70.11	1.86	12	0.25	-9.00	340.00	898	20220616	-29.73	570	20230504	10.70	754	-16.31	20230214	570	10.70	20230504	858	-26.46	20220704	570	10.70	20230504	2.42	N	038880	100	294 억	4708250	N	N	0	N	N
74	20230619	100742	50.00	KOSDAQ	반도체	N	N	N	N	50	N	630	0	3	0.00	239879378	382522	33.58	630	635	624	819	441	630	627.10	1.60	0	-96504	640	635	631	626	622	633	624	295	189	100	450	1	1	294769150	1857	-70.00	1.85	12	0.13	-9.00	340.00	898	20220616	-29.84	570	20230504	10.53	754	-16.45	20230214	570	10.53	20230504	858	-26.57	20220704	570	10.53	20230504	2.42	N	038880	100	294 억	4708250	N	N	0	N	N
75	20230619	090931	50.00	KOSDAQ	반도체	N	N	N	N	50	N	628	-2	5	-0.32	71818718	114339	10.04	630	635	626	819	441	630	628.12	1.60	0	-27582	640	635	631	626	622	633	624	295	189	100	450	1	1	294769150	1851	-69.78	1.85	12	0.04	-9.00	340.00	898	20220616	-30.07	570	20230504	10.18	754	-16.71	20230214	570	10.18	20230504	858	-26.81	20220704	570	10.18	20230504	2.42	N	038880	100	294 억	4708250	N	N	0	N	N
76	20230616	160106	50.00	KOSDAQ	반도체	N	N	N	N	50	N	630	1	2	0.16	713917375	1130913	94.62	631	636	627	817	441	629	631.28	1.52	0	211071	647	638	630	621	613	642	625	295	188	100	450	1	1	294769150	1857	-70.00	1.85	12	0.38	-9.00	340.00	898	20220616	-29.84	570	20230504	10.53	754	-16.45	20230214	570	10.53	20230504	898	-29.84	20220616	570	10.53	20230504	2.34	N	038880	100	294 억	4494730	N	N	0	N	N
77	20230616	150621	50.00	KOSDAQ	반도체	N	N	N	N	50	N	628	-1	5	-0.16	657990849	1041958	87.18	631	636	628	817	441	629	631.49	1.52	0	190512	647	638	630	621	613	642	625	295	188	100	450	1	1	294769150	1851	-69.78	1.85	12	0.35	-9.00	340.00	898	20220616	-30.07	570	20230504	10.18	754	-16.71	20230214	570	10.18	20230504	898	-30.07	20220616	570	10.18	20230504	2.34	N	038880	100	294 억	4494730	N	N	0	N	N
78	20230616	140240	50.00	KOSDAQ	반도체	N	N	N	N	50	N	628	-1	5	-0.16	603388894	955076	79.91	631	636	628	817	441	629	631.77	1.52	0	156445	647	638	630	621	613	642	625	295	188	100	450	1	1	294769150	1851	-69.78	1.85	12	0.32	-9.00	340.00	898	20220616	-30.07	570	20230504	10.18	754	-16.71	20230214	570	10.18	20230504	898	-30.07	20220616	570	10.18	20230504	2.34	N	038880	100	294 억	4494730	N	N	0	N	N
79	20230616	131017	50.00	KOSDAQ	반도체	N	N	N	N	50	N	636	7	2	1.11	447861373	708385	59.27	631	636	628	817	441	629	632.23	1.52	0	86563	647	638	630	621	613	642	625	295	188	100	450	1	1	294769150	1875	-70.67	1.87	12	0.24	-9.00	340.00	898	20220616	-29.18	570	20230504	11.58	754	-15.65	20230214	570	11.58	20230504	898	-29.18	20220616	570	11.58	20230504	2.34	N	038880	100	294 억	4494730	N	N	0	N	N
80	20230616	120713	50.00	KOSDAQ	반도체	N	N	N	N	50	N	634	5	2	0.79	366797550	580590	48.58	631	635	628	817	441	629	631.77	1.52	0	20553	647	638	630	621	613	642	625	295	188	100	450	1	1	294769150	1869	-70.44	1.86	12	0.20	-9.00	340.00	898	20220616	-29.40	570	20230504	11.23	754	-15.92	20230214	570	11.23	20230504	898	-29.40	20220616	570	11.23	20230504	2.34	N	038880	100	294 억	4494730	N	N	0	N	N
81	20230616	110506	50.00	KOSDAQ	반도체	N	N	N	N	50	N	633	4	2	0.64	246851639	391185	32.73	631	635	628	817	441	629	631.04	1.52	0	-42316	647	638	630	621	613	642	625	295	188	100	450	1	1	294769150	1866	-70.33	1.86	12	0.13	-9.00	340.00	898	20220616	-29.51	570	20230504	11.05	754	-16.05	20230214	570	11.05	20230504	898	-29.51	20220616	570	11.05	20230504	2.34	N	038880	100	294 억	4494730	N	N	0	N	N
82	20230616	100914	50.00	KOSDAQ	반도체	N	N	N	N	50	N	633	4	2	0.64	105077451	166791	13.96	631	634	628	817	441	629	629.99	1.52	0	2814	647	638	630	621	613	642	625	295	188	100	450	1	1	294769150	1866	-70.33	1.86	12	0.06	-9.00	340.00	898	20220616	-29.51	570	20230504	11.05	754	-16.05	20230214	570	11.05	20230504	898	-29.51	20220616	570	11.05	20230504	2.34	N	038880	100	294 억	4494730	N	N	0	N	N
83	20230616	090108	50.00	KOSDAQ	반도체	N	N	N	N	50	N	634	5	2	0.79	1985999	3147	0.26	631	634	631	817	441	629	631.08	1.52	0	-510	647	638	630	621	613	642	625	295	188	100	450	1	1	294769150	1869	-70.44	1.86	12	0.00	-9.00	340.00	898	20220616	-29.40	570	20230504	11.23	754	-15.92	20230214	570	11.23	20230504	898	-29.40	20220616	570	11.23	20230504	2.34	N	038880	100	294 억	4494730	N	N	0	N	N
84	20230615	150145	50.00	KOSDAQ	반도체	N	N	N	N	50	N	631	8	2	1.28	714055490	1129451	58.97	623	639	622	809	437	623	632.22	1.39	0	369666	649	636	628	615	607	632	611	295	186	100	440	1	1	294769150	1860	-70.11	1.86	12	0.38	-9.00	340.00	898	20220616	-29.73	570	20230504	10.70	754	-16.31	20230214	570	10.70	20230504	898	-29.73	20220616	570	10.70	20230504	2.33	N	038880	100	294 억	4095176	N	N	0	N	N
85	20230615	140848	50.00	KOSDAQ	반도체	N	N	N	N	50	N	632	9	2	1.44	658316572	1041108	54.36	623	639	622	809	437	623	632.33	1.39	0	330817	649	636	628	615	607	632	611	295	186	100	440	1	1	294769150	1863	-70.22	1.86	12	0.35	-9.00	340.00	898	20220616	-29.62	570	20230504	10.88	754	-16.18	20230214	570	10.88	20230504	898	-29.62	20220616	570	10.88	20230504	2.33	N	038880	100	294 억	4095176	N	N	0	N	N
86	20230615	130129	50.00	KOSDAQ	반도체	N	N	N	N	50	N	631	8	2	1.28	575062044	909274	47.48	623	639	622	809	437	623	632.45	1.39	0	324219	649	636	628	615	607	632	611	295	186	100	440	1	1	294769150	1860	-70.11	1.86	12	0.31	-9.00	340.00	898	20220616	-29.73	570	20230504	10.70	754	-16.31	20230214	570	10.70	20230504	898	-29.73	20220616	570	10.70	20230504	2.33	N	038880	100	294 억	4095176	N	N	0	N	N
87	20230615	121009	50.00	KOSDAQ	반도체	N	N	N	N	50	N	629	6	2	0.96	549791459	869130	45.38	623	639	622	809	437	623	632.59	1.39	0	318119	649	636	628	615	607	632	611	295	186	100	440	1	1	294769150	1854	-69.89	1.85	12	0.29	-9.00	340.00	898	20220616	-29.96	570	20230504	10.35	754	-16.58	20230214	570	10.35	20230504	898	-29.96	20220616	570	10.35	20230504	2.33	N	038880	100	294 억	4095176	N	N	0	N	N
88	20230615	110731	50.00	KOSDAQ	반도체	N	N	N	N	50	N	626	3	2	0.48	468321008	738947	38.58	623	639	622	809	437	623	633.78	1.39	0	293755	649	636	628	615	607	632	611	295	186	100	440	1	1	294769150	1845	-69.56	1.84	12	0.25	-9.00	340.00	898	20220616	-30.29	570	20230504	9.82	754	-16.98	20230214	570	9.82	20230504	898	-30.29	20220616	570	9.82	20230504	2.33	N	038880	100	294 억	4095176	N	N	0	N	N
89	20230611	184559	50.00	KOSDAQ	반도체	N	N	N	N	50	N	641	14	2	2.23	1245554174	1951153	76.54	633	645	631	815	439	627	638.34	1.42	419383	419445	653	639	627	613	601	640	614	295	188	100	450	1	1	294769150	1889	-71.22	1.89	12	0.66	-9.00	340.00	974	20220610	-34.19	570	20230504	12.46	754	-14.99	20230214	570	12.46	20230504	974	-34.19	20220610	570	12.46	20230504	2.27	N	038880	100	294 억	4197956	N	N	0	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History