KissMeData/094360/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 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	160650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31450	150	2	0.48	5521953950	176302	46.38	31550	31800	30600	40650	21950	31300	31320.81	5.56	0	-9683	33466	32382	31616	30532	29766	32000	30150	50	9350	500	21910	50	1	9640315	3032	30.65	7.03	12	1.83	1026.00	4472.00	34300	20230613	-8.31	13500	20220930	132.96	34300	-8.31	20230613	13500	132.96	20230103	34300	-8.31	20230613	13500	132.96	20220930	6.62	N	094360	500	49 억	535617	N	N	67	N	N
3	20230630	150653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31600	300	2	0.96	5215560850	166565	43.82	31550	31800	30600	40650	21950	31300	31312.47	5.56	0	-10711	33466	32382	31616	30532	29766	32000	30150	50	9350	500	21910	50	1	9640315	3046	30.80	7.07	12	1.73	1026.00	4472.00	34300	20230613	-7.87	13500	20220930	134.07	34300	-7.87	20230613	13500	134.07	20230103	34300	-7.87	20230613	13500	134.07	20220930	6.62	N	094360	500	49 억	535617	N	N	31	N	N
4	20230630	140651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31500	200	2	0.64	4764288900	152223	40.05	31550	31800	30600	40650	21950	31300	31298.09	5.56	0	-10423	33466	32382	31616	30532	29766	32000	30150	50	9350	500	21910	50	1	9640315	3037	30.70	7.04	12	1.58	1026.00	4472.00	34300	20230613	-8.16	13500	20220930	133.33	34300	-8.16	20230613	13500	133.33	20230103	34300	-8.16	20230613	13500	133.33	20220930	6.62	N	094360	500	49 억	535617	N	N	31	N	N
5	20230630	130653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31350	50	2	0.16	4364879150	139484	36.70	31550	31800	30600	40650	21950	31300	31293.04	5.56	0	-8432	33466	32382	31616	30532	29766	32000	30150	50	9350	500	21910	50	1	9640315	3022	30.56	7.01	12	1.45	1026.00	4472.00	34300	20230613	-8.60	13500	20220930	132.22	34300	-8.60	20230613	13500	132.22	20230103	34300	-8.60	20230613	13500	132.22	20220930	6.62	N	094360	500	49 억	535617	N	N	31	N	N
6	20230630	120650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31250	-50	5	-0.16	3928994350	125486	33.01	31550	31800	30600	40650	21950	31300	31310.23	5.56	0	-1525	33466	32382	31616	30532	29766	32000	30150	50	9350	500	21910	50	1	9640315	3013	30.46	6.99	12	1.30	1026.00	4472.00	34300	20230613	-8.89	13500	20220930	131.48	34300	-8.89	20230613	13500	131.48	20230103	34300	-8.89	20230613	13500	131.48	20220930	6.62	N	094360	500	49 억	535617	N	N	31	N	N
7	20230630	110653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31750	450	2	1.44	3253104950	104021	27.37	31550	31800	30600	40650	21950	31300	31273.52	5.56	0	-1853	33466	32382	31616	30532	29766	32000	30150	50	9350	500	21910	50	1	9640315	3061	30.95	7.10	12	1.08	1026.00	4472.00	34300	20230613	-7.43	13500	20220930	135.19	34300	-7.43	20230613	13500	135.19	20230103	34300	-7.43	20230613	13500	135.19	20220930	6.62	N	094360	500	49 억	535617	N	N	31	N	N
8	20230630	100652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31350	50	2	0.16	2231969200	71631	18.85	31550	31750	30600	40650	21950	31300	31159.09	5.56	0	-7432	33466	32382	31616	30532	29766	32000	30150	50	9350	500	21910	50	1	9640315	3022	30.56	7.01	12	0.74	1026.00	4472.00	34300	20230613	-8.60	13500	20220930	132.22	34300	-8.60	20230613	13500	132.22	20230103	34300	-8.60	20230613	13500	132.22	20220930	6.62	N	094360	500	49 억	535617	N	N	31	N	N
9	20230630	090652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31400	100	2	0.32	443436950	14089	3.71	31550	31600	31300	40650	21950	31300	31475.05	5.56	0	-4402	33466	32382	31616	30532	29766	32000	30150	50	9350	500	21910	50	1	9640315	3027	30.60	7.02	12	0.15	1026.00	4472.00	34300	20230613	-8.45	13500	20220930	132.59	34300	-8.45	20230613	13500	132.59	20230103	34300	-8.45	20230613	13500	132.59	20220930	6.62	N	094360	500	49 억	535617	N	N	31	N	N
10	20230629	160652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31300	-1000	5	-3.10	11944292000	377604	42.27	32550	32700	30850	41950	22650	32300	31632.07	6.03	0	-48708	34033	33166	31933	31066	29833	33600	31500	50	9650	500	22610	50	1	9640315	3017	30.51	7.00	12	3.92	1026.00	4472.00	34300	20230613	-8.75	13500	20220930	131.85	34300	-8.75	20230613	13500	131.85	20230103	34300	-8.75	20230613	13500	131.85	20220930	6.70	N	094360	500	49 억	581533	N	N	31	N	N
11	20230629	150649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31500	-800	5	-2.48	11333984500	358167	40.09	32550	32700	30850	41950	22650	32300	31644.10	6.03	0	-47325	34033	33166	31933	31066	29833	33600	31500	50	9650	500	22610	50	1	9640315	3037	30.70	7.04	12	3.72	1026.00	4472.00	34300	20230613	-8.16	13500	20220930	133.33	34300	-8.16	20230613	13500	133.33	20230103	34300	-8.16	20230613	13500	133.33	20220930	6.70	N	094360	500	49 억	581533	N	N	0	N	N
12	20230629	140647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31050	-1250	5	-3.87	9892544300	312185	34.95	32550	32700	30850	41950	22650	32300	31687.75	6.03	0	-39307	34033	33166	31933	31066	29833	33600	31500	50	9650	500	22610	50	1	9640315	2993	30.26	6.94	12	3.24	1026.00	4472.00	34300	20230613	-9.48	13500	20220930	130.00	34300	-9.48	20230613	13500	130.00	20230103	34300	-9.48	20230613	13500	130.00	20220930	6.70	N	094360	500	49 억	581533	N	N	0	N	N
13	20230629	130647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31400	-900	5	-2.79	8010618150	251693	28.17	32550	32700	31200	41950	22650	32300	31826.62	6.03	0	-25491	34033	33166	31933	31066	29833	33600	31500	50	9650	500	22610	50	1	9640315	3027	30.60	7.02	12	2.61	1026.00	4472.00	34300	20230613	-8.45	13500	20220930	132.59	34300	-8.45	20230613	13500	132.59	20230103	34300	-8.45	20230613	13500	132.59	20220930	6.70	N	094360	500	49 억	581533	N	N	0	N	N
14	20230629	120650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31550	-750	5	-2.32	7078922150	222101	24.86	32550	32700	31200	41950	22650	32300	31872.20	6.03	0	-22455	34033	33166	31933	31066	29833	33600	31500	50	9650	500	22610	50	1	9640315	3042	30.75	7.06	12	2.30	1026.00	4472.00	34300	20230613	-8.02	13500	20220930	133.70	34300	-8.02	20230613	13500	133.70	20230103	34300	-8.02	20230613	13500	133.70	20220930	6.70	N	094360	500	49 억	581533	N	N	0	N	N
15	20230629	110651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31950	-350	5	-1.08	5803341600	182004	20.37	32550	32700	31200	41950	22650	32300	31885.40	6.03	0	-18644	34033	33166	31933	31066	29833	33600	31500	50	9650	500	22610	50	1	9640315	3080	31.14	7.14	12	1.89	1026.00	4472.00	34300	20230613	-6.85	13500	20220930	136.67	34300	-6.85	20230613	13500	136.67	20230103	34300	-6.85	20230613	13500	136.67	20220930	6.70	N	094360	500	49 억	581533	N	N	0	N	N
16	20230629	100651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31400	-900	5	-2.79	4187180200	130923	14.66	32550	32700	31250	41950	22650	32300	31981.59	6.03	0	-27297	34033	33166	31933	31066	29833	33600	31500	50	9650	500	22610	50	1	9640315	3027	30.60	7.02	12	1.36	1026.00	4472.00	34300	20230613	-8.45	13500	20220930	132.59	34300	-8.45	20230613	13500	132.59	20230103	34300	-8.45	20230613	13500	132.59	20220930	6.70	N	094360	500	49 억	581533	N	N	0	N	N
17	20230629	090629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32250	-50	5	-0.15	931208550	28843	3.23	32550	32600	31850	41950	22650	32300	32285.34	6.03	0	-14599	34033	33166	31933	31066	29833	33600	31500	50	9650	500	22610	50	1	9640315	3109	31.43	7.21	12	0.30	1026.00	4472.00	34300	20230613	-5.98	13500	20220930	138.89	34300	-5.98	20230613	13500	138.89	20230103	34300	-5.98	20230613	13500	138.89	20220930	6.70	N	094360	500	49 억	581533	N	N	0	N	N
18	20230628	160641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32300	1500	2	4.87	28526275900	887563	591.74	31500	32800	30700	40000	21600	30800	32139.76	6.36	0	-28248	31533	31166	30483	30116	29433	31350	30300	50	9200	500	21560	50	1	9640315	3114	31.48	7.22	12	9.21	1026.00	4472.00	34300	20230613	-5.83	13500	20220930	139.26	34300	-5.83	20230613	13500	139.26	20230103	34300	-5.83	20230613	13500	139.26	20220930	6.69	N	094360	500	49 억	612842	N	N	8	N	N
19	20230628	150646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32450	1650	2	5.36	27742704700	863288	575.56	31500	32800	30700	40000	21600	30800	32136.09	6.36	0	-28271	31533	31166	30483	30116	29433	31350	30300	50	9200	500	21560	50	1	9640315	3128	31.63	7.26	12	8.95	1026.00	4472.00	34300	20230613	-5.39	13500	20220930	140.37	34300	-5.39	20230613	13500	140.37	20230103	34300	-5.39	20230613	13500	140.37	20220930	6.69	N	094360	500	49 억	612842	N	N	8	N	N
20	20230628	140644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32450	1650	2	5.36	25663235500	799170	532.81	31500	32800	30700	40000	21600	30800	32112.36	6.36	0	-28329	31533	31166	30483	30116	29433	31350	30300	50	9200	500	21560	50	1	9640315	3128	31.63	7.26	12	8.29	1026.00	4472.00	34300	20230613	-5.39	13500	20220930	140.37	34300	-5.39	20230613	13500	140.37	20230103	34300	-5.39	20230613	13500	140.37	20220930	6.69	N	094360	500	49 억	612842	N	N	8	N	N
21	20230628	130645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32650	1850	2	6.01	21685410150	676892	451.29	31500	32750	30700	40000	21600	30800	32036.74	6.36	0	-17816	31533	31166	30483	30116	29433	31350	30300	50	9200	500	21560	50	1	9640315	3148	31.82	7.30	12	7.02	1026.00	4472.00	34300	20230613	-4.81	13500	20220930	141.85	34300	-4.81	20230613	13500	141.85	20230103	34300	-4.81	20230613	13500	141.85	20220930	6.69	N	094360	500	49 억	612842	N	N	8	N	N
22	20230628	120640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32050	1250	2	4.06	18004535250	563442	375.65	31500	32650	30700	40000	21600	30800	31954.55	6.36	0	-31479	31533	31166	30483	30116	29433	31350	30300	50	9200	500	21560	50	1	9640315	3090	31.24	7.17	12	5.84	1026.00	4472.00	34300	20230613	-6.56	13500	20220930	137.41	34300	-6.56	20230613	13500	137.41	20230103	34300	-6.56	20230613	13500	137.41	20220930	6.69	N	094360	500	49 억	612842	N	N	8	N	N
23	20230628	110649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32200	1400	2	4.55	15887764950	497658	331.79	31500	32650	30700	40000	21600	30800	31925.07	6.36	0	-24884	31533	31166	30483	30116	29433	31350	30300	50	9200	500	21560	50	1	9640315	3104	31.38	7.20	12	5.16	1026.00	4472.00	34300	20230613	-6.12	13500	20220930	138.52	34300	-6.12	20230613	13500	138.52	20230103	34300	-6.12	20230613	13500	138.52	20220930	6.69	N	094360	500	49 억	612842	N	N	8	N	N
24	20230628	100649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32250	1450	2	4.71	12505377500	391686	261.14	31500	32650	30700	40000	21600	30800	31927.05	6.36	0	-7673	31533	31166	30483	30116	29433	31350	30300	50	9200	500	21560	50	1	9640315	3109	31.43	7.21	12	4.06	1026.00	4472.00	34300	20230613	-5.98	13500	20220930	138.89	34300	-5.98	20230613	13500	138.89	20230103	34300	-5.98	20230613	13500	138.89	20220930	6.69	N	094360	500	49 억	612842	N	N	8	N	N
25	20230628	090647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31200	400	2	1.30	1036360350	33078	22.05	31500	31550	30900	40000	21600	30800	31330.80	6.36	0	-12595	31533	31166	30483	30116	29433	31350	30300	50	9200	500	21560	50	1	9640315	3008	30.41	6.98	12	0.34	1026.00	4472.00	34300	20230613	-9.04	13500	20220930	131.11	34300	-9.04	20230613	13500	131.11	20230103	34300	-9.04	20230613	13500	131.11	20220930	6.69	N	094360	500	49 억	612842	N	N	8	N	N
26	20230627	160645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30800	200	2	0.65	4495364950	147440	64.02	30600	30850	29800	39750	21450	30600	30488.39	6.40	0	-44	31766	31182	30266	29682	28766	31475	29975	50	9150	500	21420	50	1	9640315	2969	30.02	6.89	12	1.53	1026.00	4472.00	34300	20230613	-10.20	13500	20220930	128.15	34300	-10.20	20230613	13500	128.15	20230103	34300	-10.20	20230613	13500	128.15	20220930	6.84	N	094360	500	49 억	617356	N	N	8	N	N
27	20230627	150650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30750	150	2	0.49	3994402950	131157	56.95	30600	30850	29800	39750	21450	30600	30454.98	6.40	0	-367	31766	31182	30266	29682	28766	31475	29975	50	9150	500	21420	50	1	9640315	2964	29.97	6.88	12	1.36	1026.00	4472.00	34300	20230613	-10.35	13500	20220930	127.78	34300	-10.35	20230613	13500	127.78	20230103	34300	-10.35	20230613	13500	127.78	20220930	6.84	N	094360	500	49 억	617356	N	N	620	N	N
28	20230627	140658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30600	0	3	0.00	3378430600	111076	48.23	30600	30850	29800	39750	21450	30600	30415.27	6.40	0	1637	31766	31182	30266	29682	28766	31475	29975	50	9150	500	21420	50	1	9640315	2950	29.82	6.84	12	1.15	1026.00	4472.00	34300	20230613	-10.79	13500	20220930	126.67	34300	-10.79	20230613	13500	126.67	20230103	34300	-10.79	20230613	13500	126.67	20220930	6.84	N	094360	500	49 억	617356	N	N	620	N	N
29	20230627	130655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30500	-100	5	-0.33	3004173250	98791	42.90	30600	30850	29800	39750	21450	30600	30409.13	6.40	0	4561	31766	31182	30266	29682	28766	31475	29975	50	9150	500	21420	50	1	9640315	2940	29.73	6.82	12	1.02	1026.00	4472.00	34300	20230613	-11.08	13500	20220930	125.93	34300	-11.08	20230613	13500	125.93	20230103	34300	-11.08	20230613	13500	125.93	20220930	6.84	N	094360	500	49 억	617356	N	N	620	N	N
30	20230627	120657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30700	100	2	0.33	2615990250	86040	37.36	30600	30850	29800	39750	21450	30600	30404.05	6.40	0	8049	31766	31182	30266	29682	28766	31475	29975	50	9150	500	21420	50	1	9640315	2960	29.92	6.86	12	0.89	1026.00	4472.00	34300	20230613	-10.50	13500	20220930	127.41	34300	-10.50	20230613	13500	127.41	20230103	34300	-10.50	20230613	13500	127.41	20220930	6.84	N	094360	500	49 억	617356	N	N	620	N	N
31	20230627	110701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30800	200	2	0.65	2183707500	71989	31.26	30600	30800	29800	39750	21450	30600	30333.42	6.40	0	8619	31766	31182	30266	29682	28766	31475	29975	50	9150	500	21420	50	1	9640315	2969	30.02	6.89	12	0.75	1026.00	4472.00	34300	20230613	-10.20	13500	20220930	128.15	34300	-10.20	20230613	13500	128.15	20230103	34300	-10.20	20230613	13500	128.15	20220930	6.84	N	094360	500	49 억	617356	N	N	620	N	N
32	20230627	100642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30450	-150	5	-0.49	1356042450	44931	19.51	30600	30650	29800	39750	21450	30600	30179.32	6.40	0	4734	31766	31182	30266	29682	28766	31475	29975	50	9150	500	21420	50	1	9640315	2935	29.68	6.81	12	0.47	1026.00	4472.00	34300	20230613	-11.22	13500	20220930	125.56	34300	-11.22	20230613	13500	125.56	20230103	34300	-11.22	20230613	13500	125.56	20220930	6.84	N	094360	500	49 억	617356	N	N	620	N	N
33	20230627	090646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30100	-500	5	-1.63	264353100	8699	3.78	30600	30650	30050	39750	21450	30600	30385.65	6.40	0	-3553	31766	31182	30266	29682	28766	31475	29975	50	9150	500	21420	50	1	9640315	2902	29.34	6.73	12	0.09	1026.00	4472.00	34300	20230613	-12.24	13500	20220930	122.96	34300	-12.24	20230613	13500	122.96	20230103	34300	-12.24	20230613	13500	122.96	20220930	6.84	N	094360	500	49 억	617356	N	N	620	N	N
34	20230626	160644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30600	100	2	0.33	6879935350	228293	92.01	30150	30850	29350	39650	21350	30500	30134.30	6.25	0	13613	31733	31116	30633	30016	29533	30875	29775	50	9150	500	21350	50	1	9640315	2950	29.82	6.84	12	2.37	1026.00	4472.00	34300	20230613	-10.79	13500	20220930	126.67	34300	-10.79	20230613	13500	126.67	20230103	34300	-10.79	20230613	13500	126.67	20220930	6.91	N	094360	500	49 억	602845	N	N	620	N	N
35	20230626	150649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30650	150	2	0.49	6487760350	215485	86.85	30150	30850	29350	39650	21350	30500	30107.68	6.25	0	14438	31733	31116	30633	30016	29533	30875	29775	50	9150	500	21350	50	1	9640315	2955	29.87	6.85	12	2.24	1026.00	4472.00	34300	20230613	-10.64	13500	20220930	127.04	34300	-10.64	20230613	13500	127.04	20230103	34300	-10.64	20230613	13500	127.04	20220930	6.91	N	094360	500	49 억	602845	N	N	682	N	N
36	20230626	140649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30800	300	2	0.98	5524044000	184043	74.18	30150	30850	29350	39650	21350	30500	30014.92	6.25	0	17399	31733	31116	30633	30016	29533	30875	29775	50	9150	500	21350	50	1	9640315	2969	30.02	6.89	12	1.91	1026.00	4472.00	34300	20230613	-10.20	13500	20220930	128.15	34300	-10.20	20230613	13500	128.15	20230103	34300	-10.20	20230613	13500	128.15	20220930	6.91	N	094360	500	49 억	602845	N	N	682	N	N
37	20230626	130644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29900	-600	5	-1.97	4122689900	137894	55.58	30150	30500	29350	39650	21350	30500	29897.46	6.25	0	8515	31733	31116	30633	30016	29533	30875	29775	50	9150	500	21350	50	1	9640315	2882	29.14	6.69	12	1.43	1026.00	4472.00	34300	20230613	-12.83	13500	20220930	121.48	34300	-12.83	20230613	13500	121.48	20230103	34300	-12.83	20230613	13500	121.48	20220930	6.91	N	094360	500	49 억	602845	N	N	682	N	N
38	20230626	120645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29700	-800	5	-2.62	3689393550	123284	49.69	30150	30500	29350	39650	21350	30500	29925.90	6.25	0	7826	31733	31116	30633	30016	29533	30875	29775	50	9150	500	21350	50	1	9640315	2863	28.95	6.64	12	1.28	1026.00	4472.00	34300	20230613	-13.41	13500	20220930	120.00	34300	-13.41	20230613	13500	120.00	20230103	34300	-13.41	20230613	13500	120.00	20220930	6.91	N	094360	500	49 억	602845	N	N	682	N	N
39	20230626	110644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30000	-500	5	-1.64	2892987250	96565	38.92	30150	30500	29350	39650	21350	30500	29958.88	6.25	0	5646	31733	31116	30633	30016	29533	30875	29775	50	9150	500	21350	50	1	9640315	2892	29.24	6.71	12	1.00	1026.00	4472.00	34300	20230613	-12.54	13500	20220930	122.22	34300	-12.54	20230613	13500	122.22	20230103	34300	-12.54	20230613	13500	122.22	20220930	6.91	N	094360	500	49 억	602845	N	N	682	N	N
40	20230626	100644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30200	-300	5	-0.98	2144803750	71655	28.88	30150	30500	29350	39650	21350	30500	29932.25	6.25	0	7458	31733	31116	30633	30016	29533	30875	29775	50	9150	500	21350	50	1	9640315	2911	29.43	6.75	12	0.74	1026.00	4472.00	34300	20230613	-11.95	13500	20220930	123.70	34300	-11.95	20230613	13500	123.70	20230103	34300	-11.95	20230613	13500	123.70	20220930	6.91	N	094360	500	49 억	602845	N	N	682	N	N
41	20230626	090646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29700	-800	5	-2.62	463093050	15512	6.25	30150	30200	29550	39650	21350	30500	29853.23	6.25	0	-865	31733	31116	30633	30016	29533	30875	29775	50	9150	500	21350	50	1	9640315	2863	28.95	6.64	12	0.16	1026.00	4472.00	34300	20230613	-13.41	13500	20220930	120.00	34300	-13.41	20230613	13500	120.00	20230103	34300	-13.41	20230613	13500	120.00	20220930	6.91	N	094360	500	49 억	602845	N	N	682	N	N
42	20230623	172744	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30500	0	3	0.00	7566997100	246310	57.59	30900	31250	30150	39650	21350	30500	30724.73	6.31	0	-5140	31866	31182	30266	29582	28666	31525	29925	50	9150	500	21350	50	1	9640315	2940	29.73	6.82	12	2.55	1026.00	4472.00	34300	20230613	-11.08	13500	20220930	125.93	34300	-11.08	20230613	13500	125.93	20230103	34300	-11.08	20230613	13500	125.93	20220930	6.92	N	094360	500	49 억	608132	N	N	682	N	N
43	20230623	140534	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30450	-50	5	-0.16	6234179250	202521	47.35	30900	31250	30200	39650	21350	30500	30783.05	6.31	0	-6811	31866	31182	30266	29582	28666	31525	29925	50	9150	500	21350	50	1	9640315	2935	29.68	6.81	12	2.10	1026.00	4472.00	34300	20230613	-11.22	13500	20220930	125.56	34300	-11.22	20230613	13500	125.56	20230103	34300	-11.22	20230613	13500	125.56	20220930	6.92	N	094360	500	49 억	608132	N	N	0	N	N
44	20230622	160113	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30500	500	2	1.67	12833177350	423007	111.14	29550	30950	29350	39000	21000	30000	30337.18	6.17	0	7781	31833	30916	30383	29466	28933	30650	29200	50	9000	500	21000	50	1	9640315	2940	29.73	6.82	12	4.39	1026.00	4472.00	34300	20230613	-11.08	13500	20220930	125.93	34300	-11.08	20230613	13500	125.93	20230103	34300	-11.08	20230613	13500	125.93	20220930	7.07	N	094360	500	49 억	594878	N	N	3	N	N
45	20230622	150106	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30700	700	2	2.33	11837243800	390362	102.56	29550	30950	29350	39000	21000	30000	30323.77	6.17	0	4864	31833	30916	30383	29466	28933	30650	29200	50	9000	500	21000	50	1	9640315	2960	29.92	6.86	12	4.05	1026.00	4472.00	34300	20230613	-10.50	13500	20220930	127.41	34300	-10.50	20230613	13500	127.41	20230103	34300	-10.50	20230613	13500	127.41	20220930	7.07	N	094360	500	49 억	594878	N	N	3	N	N
46	20230622	140156	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30750	750	2	2.50	10473881400	345809	90.86	29550	30950	29350	39000	21000	30000	30288.06	6.17	0	2096	31833	30916	30383	29466	28933	30650	29200	50	9000	500	21000	50	1	9640315	2964	29.97	6.88	12	3.59	1026.00	4472.00	34300	20230613	-10.35	13500	20220930	127.78	34300	-10.35	20230613	13500	127.78	20230103	34300	-10.35	20230613	13500	127.78	20220930	7.07	N	094360	500	49 억	594878	N	N	3	N	N
47	20230622	130707	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30450	450	2	1.50	6243736400	207361	54.48	29550	30600	29350	39000	21000	30000	30110.47	6.17	0	3448	31833	30916	30383	29466	28933	30650	29200	50	9000	500	21000	50	1	9640315	2935	29.68	6.81	12	2.15	1026.00	4472.00	34300	20230613	-11.22	13500	20220930	125.56	34300	-11.22	20230613	13500	125.56	20230103	34300	-11.22	20230613	13500	125.56	20220930	7.07	N	094360	500	49 억	594878	N	N	3	N	N
48	20230622	120232	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30100	100	2	0.33	5467783300	181757	47.76	29550	30600	29350	39000	21000	30000	30082.94	6.17	0	9994	31833	30916	30383	29466	28933	30650	29200	50	9000	500	21000	50	1	9640315	2902	29.34	6.73	12	1.89	1026.00	4472.00	34300	20230613	-12.24	13500	20220930	122.96	34300	-12.24	20230613	13500	122.96	20230103	34300	-12.24	20230613	13500	122.96	20220930	7.07	N	094360	500	49 억	594878	N	N	3	N	N
49	20230622	110233	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	50	2	0.17	4160141400	138428	36.37	29550	30500	29350	39000	21000	30000	30052.75	6.17	0	5526	31833	30916	30383	29466	28933	30650	29200	50	9000	500	21000	50	1	9640315	2897	29.29	6.72	12	1.44	1026.00	4472.00	34300	20230613	-12.39	13500	20220930	122.59	34300	-12.39	20230613	13500	122.59	20230103	34300	-12.39	20230613	13500	122.59	20220930	7.07	N	094360	500	49 억	594878	N	N	3	N	N
50	20230622	100940	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30100	100	2	0.33	3635191650	120965	31.78	29550	30500	29350	39000	21000	30000	30051.60	6.17	0	9609	31833	30916	30383	29466	28933	30650	29200	50	9000	500	21000	50	1	9640315	2902	29.34	6.73	12	1.25	1026.00	4472.00	34300	20230613	-12.24	13500	20220930	122.96	34300	-12.24	20230613	13500	122.96	20230103	34300	-12.24	20230613	13500	122.96	20220930	7.07	N	094360	500	49 억	594878	N	N	3	N	N
51	20230622	090112	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29600	-400	5	-1.33	383419350	12986	3.41	29550	29700	29350	39000	21000	30000	29525.19	6.17	0	4434	31833	30916	30383	29466	28933	30650	29200	50	9000	500	21000	50	1	9640315	2854	28.85	6.62	12	0.13	1026.00	4472.00	34300	20230613	-13.70	13500	20220930	119.26	34300	-13.70	20230613	13500	119.26	20230103	34300	-13.70	20230613	13500	119.26	20220930	7.07	N	094360	500	49 억	594878	N	N	3	N	N
52	20230621	160916	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30000	-1500	5	-4.76	11380296950	375091	64.61	31100	31300	29850	40950	22050	31500	30340.42	5.47	0	67383	33633	32566	31683	30616	29733	32125	30175	50	9450	500	22050	50	1	9640315	2892	29.24	6.71	12	3.89	1026.00	4472.00	34300	20230613	-12.54	13500	20220930	122.22	34300	-12.54	20230613	13500	122.22	20230103	34300	-12.54	20230613	13500	122.22	20220930	7.35	N	094360	500	49 억	527572	N	N	3	N	N
53	20230621	150416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	-1450	5	-4.60	10292777100	338843	58.36	31100	31300	29850	40950	22050	31500	30375.49	5.47	0	55504	33633	32566	31683	30616	29733	32125	30175	50	9450	500	22050	50	1	9640315	2897	29.29	6.72	12	3.51	1026.00	4472.00	34300	20230613	-12.39	13500	20220930	122.59	34300	-12.39	20230613	13500	122.59	20230103	34300	-12.39	20230613	13500	122.59	20220930	7.35	N	094360	500	49 억	527572	N	N	552	N	N
54	20230621	140436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30200	-1300	5	-4.13	8272465900	271500	46.76	31100	31300	30000	40950	22050	31500	30468.63	5.47	0	45581	33633	32566	31683	30616	29733	32125	30175	50	9450	500	22050	50	1	9640315	2911	29.43	6.75	12	2.82	1026.00	4472.00	34300	20230613	-11.95	13500	20220930	123.70	34300	-11.95	20230613	13500	123.70	20230103	34300	-11.95	20230613	13500	123.70	20220930	7.35	N	094360	500	49 억	527572	N	N	552	N	N
55	20230621	130430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30100	-1400	5	-4.44	7052280050	230935	39.78	31100	31300	30050	40950	22050	31500	30537.00	5.47	0	36949	33633	32566	31683	30616	29733	32125	30175	50	9450	500	22050	50	1	9640315	2902	29.34	6.73	12	2.40	1026.00	4472.00	34300	20230613	-12.24	13500	20220930	122.96	34300	-12.24	20230613	13500	122.96	20230103	34300	-12.24	20230613	13500	122.96	20220930	7.35	N	094360	500	49 억	527572	N	N	552	N	N
56	20230621	120904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30300	-1200	5	-3.81	5969578700	195076	33.60	31100	31300	30150	40950	22050	31500	30600.25	5.47	0	29957	33633	32566	31683	30616	29733	32125	30175	50	9450	500	22050	50	1	9640315	2921	29.53	6.78	12	2.02	1026.00	4472.00	34300	20230613	-11.66	13500	20220930	124.44	34300	-11.66	20230613	13500	124.44	20230103	34300	-11.66	20230613	13500	124.44	20220930	7.35	N	094360	500	49 억	527572	N	N	552	N	N
57	20230621	110625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30250	-1250	5	-3.97	5122613050	167112	28.78	31100	31300	30200	40950	22050	31500	30652.62	5.47	0	24291	33633	32566	31683	30616	29733	32125	30175	50	9450	500	22050	50	1	9640315	2916	29.48	6.76	12	1.73	1026.00	4472.00	34300	20230613	-11.81	13500	20220930	124.07	34300	-11.81	20230613	13500	124.07	20230103	34300	-11.81	20230613	13500	124.07	20220930	7.35	N	094360	500	49 억	527572	N	N	552	N	N
58	20230621	100210	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30800	-700	5	-2.22	2636135400	85435	14.72	31100	31300	30550	40950	22050	31500	30853.73	5.47	0	8181	33633	32566	31683	30616	29733	32125	30175	50	9450	500	22050	50	1	9640315	2969	30.02	6.89	12	0.89	1026.00	4472.00	34300	20230613	-10.20	13500	20220930	128.15	34300	-10.20	20230613	13500	128.15	20230103	34300	-10.20	20230613	13500	128.15	20220930	7.35	N	094360	500	49 억	527572	N	N	552	N	N
59	20230621	090356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31000	-500	5	-1.59	453750300	14676	2.53	31100	31100	30700	40950	22050	31500	30908.70	5.47	0	1220	33633	32566	31683	30616	29733	32125	30175	50	9450	500	22050	50	1	9640315	2988	30.21	6.93	12	0.15	1026.00	4472.00	34300	20230613	-9.62	13500	20220930	129.63	34300	-9.62	20230613	13500	129.63	20230103	34300	-9.62	20230613	13500	129.63	20220930	7.35	N	094360	500	49 억	527572	N	N	552	N	N
60	20230620	160856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31500	-1700	5	-5.12	18024574350	576035	98.56	32650	32750	30800	43150	23250	33200	31289.39	5.70	0	-41638	34700	33950	32750	32000	30800	34325	32375	50	9950	500	23240	50	1	9640315	3037	30.70	7.04	12	5.98	1026.00	4472.00	34300	20230613	-8.16	13500	20220930	133.33	34300	-8.16	20230613	13500	133.33	20230103	34300	-8.16	20230613	13500	133.33	20220930	7.29	N	094360	500	49 억	549530	N	N	552	N	N
61	20230620	150156	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30950	-2250	5	-6.78	16737420800	534873	91.52	32650	32750	30800	43150	23250	33200	31291.00	5.70	0	-40202	34700	33950	32750	32000	30800	34325	32375	50	9950	500	23240	50	1	9640315	2984	30.17	6.92	12	5.55	1026.00	4472.00	34300	20230613	-9.77	13500	20220930	129.26	34300	-9.77	20230613	13500	129.26	20230103	34300	-9.77	20230613	13500	129.26	20220930	7.29	N	094360	500	49 억	549530	N	N	0	N	N
62	20230620	140452	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30950	-2250	5	-6.78	14973137950	477795	81.75	32650	32750	30800	43150	23250	33200	31336.54	5.70	0	-45948	34700	33950	32750	32000	30800	34325	32375	50	9950	500	23240	50	1	9640315	2984	30.17	6.92	12	4.96	1026.00	4472.00	34300	20230613	-9.77	13500	20220930	129.26	34300	-9.77	20230613	13500	129.26	20230103	34300	-9.77	20230613	13500	129.26	20220930	7.29	N	094360	500	49 억	549530	N	N	0	N	N
63	20230620	130453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31000	-2200	5	-6.63	13544049850	431711	73.87	32650	32750	30800	43150	23250	33200	31371.38	5.70	0	-49246	34700	33950	32750	32000	30800	34325	32375	50	9950	500	23240	50	1	9640315	2988	30.21	6.93	12	4.48	1026.00	4472.00	34300	20230613	-9.62	13500	20220930	129.63	34300	-9.62	20230613	13500	129.63	20230103	34300	-9.62	20230613	13500	129.63	20220930	7.29	N	094360	500	49 억	549530	N	N	0	N	N
64	20230620	120133	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31000	-2200	5	-6.63	12109887650	385516	65.96	32650	32750	30800	43150	23250	33200	31410.42	5.70	0	-51761	34700	33950	32750	32000	30800	34325	32375	50	9950	500	23240	50	1	9640315	2988	30.21	6.93	12	4.00	1026.00	4472.00	34300	20230613	-9.62	13500	20220930	129.63	34300	-9.62	20230613	13500	129.63	20230103	34300	-9.62	20230613	13500	129.63	20220930	7.29	N	094360	500	49 억	549530	N	N	0	N	N
65	20230620	110448	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31150	-2050	5	-6.17	9519590600	301835	51.64	32650	32750	31000	43150	23250	33200	31537.00	5.70	0	-51403	34700	33950	32750	32000	30800	34325	32375	50	9950	500	23240	50	1	9640315	3003	30.36	6.97	12	3.13	1026.00	4472.00	34300	20230613	-9.18	13500	20220930	130.74	34300	-9.18	20230613	13500	130.74	20230103	34300	-9.18	20230613	13500	130.74	20220930	7.29	N	094360	500	49 억	549530	N	N	0	N	N
66	20230620	100947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31700	-1500	5	-4.52	6971173800	220371	37.71	32650	32750	31000	43150	23250	33200	31631.15	5.70	0	-39997	34700	33950	32750	32000	30800	34325	32375	50	9950	500	23240	50	1	9640315	3056	30.90	7.09	12	2.29	1026.00	4472.00	34300	20230613	-7.58	13500	20220930	134.81	34300	-7.58	20230613	13500	134.81	20230103	34300	-7.58	20230613	13500	134.81	20220930	7.29	N	094360	500	49 억	549530	N	N	0	N	N
67	20230620	090248	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32000	-1200	5	-3.61	1024990700	31773	5.44	32650	32750	31950	43150	23250	33200	32248.63	5.70	0	7766	34700	33950	32750	32000	30800	34325	32375	50	9950	500	23240	50	1	9640315	3085	31.19	7.16	12	0.33	1026.00	4472.00	34300	20230613	-6.71	13500	20220930	137.04	34300	-6.71	20230613	13500	137.04	20230103	34300	-6.71	20230613	13500	137.04	20220930	7.29	N	094360	500	49 억	549530	N	N	0	N	N
68	20230619	160340	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33200	1450	2	4.57	19013425750	581080	237.92	32350	33500	31550	41250	22250	31750	32719.99	5.49	0	16702	32916	32332	31816	31232	30716	32075	30975	50	9500	500	22220	50	1	9640315	3201	32.36	7.42	12	6.03	1026.00	4472.00	34300	20230613	-3.21	13500	20220930	145.93	34300	-3.21	20230613	13500	145.93	20230103	34300	-3.21	20230613	13500	145.93	20220930	7.71	N	094360	500	49 억	529354	N	N	0	N	N
69	20230619	150750	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33250	1500	2	4.72	18342196450	560839	229.63	32350	33500	31550	41250	22250	31750	32704.99	5.49	0	14950	32916	32332	31816	31232	30716	32075	30975	50	9500	500	22220	50	1	9640315	3205	32.41	7.44	12	5.82	1026.00	4472.00	34300	20230613	-3.06	13500	20220930	146.30	34300	-3.06	20230613	13500	146.30	20230103	34300	-3.06	20230613	13500	146.30	20220930	7.71	N	094360	500	49 억	529354	N	N	0	N	N
70	20230619	140302	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33100	1350	2	4.25	16527969300	506085	207.21	32350	33500	31550	41250	22250	31750	32658.56	5.49	0	13263	32916	32332	31816	31232	30716	32075	30975	50	9500	500	22220	50	1	9640315	3191	32.26	7.40	12	5.25	1026.00	4472.00	34300	20230613	-3.50	13500	20220930	145.19	34300	-3.50	20230613	13500	145.19	20230103	34300	-3.50	20230613	13500	145.19	20220930	7.71	N	094360	500	49 억	529354	N	N	0	N	N
71	20230619	130221	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32950	1200	2	3.78	14582540600	447211	183.11	32350	33500	31550	41250	22250	31750	32607.82	5.49	0	17298	32916	32332	31816	31232	30716	32075	30975	50	9500	500	22220	50	1	9640315	3176	32.12	7.37	12	4.64	1026.00	4472.00	34300	20230613	-3.94	13500	20220930	144.07	34300	-3.94	20230613	13500	144.07	20230103	34300	-3.94	20230613	13500	144.07	20220930	7.71	N	094360	500	49 억	529354	N	N	0	N	N
72	20230619	120450	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32700	950	2	2.99	12607849700	387171	158.52	32350	33500	31550	41250	22250	31750	32564.12	5.49	0	1370	32916	32332	31816	31232	30716	32075	30975	50	9500	500	22220	50	1	9640315	3152	31.87	7.31	12	4.02	1026.00	4472.00	34300	20230613	-4.66	13500	20220930	142.22	34300	-4.66	20230613	13500	142.22	20230103	34300	-4.66	20230613	13500	142.22	20220930	7.71	N	094360	500	49 억	529354	N	N	0	N	N
73	20230619	110608	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32200	450	2	1.42	11883945100	364919	149.41	32350	33500	31550	41250	22250	31750	32566.07	5.49	0	34	32916	32332	31816	31232	30716	32075	30975	50	9500	500	22220	50	1	9640315	3104	31.38	7.20	12	3.79	1026.00	4472.00	34300	20230613	-6.12	13500	20220930	138.52	34300	-6.12	20230613	13500	138.52	20230103	34300	-6.12	20230613	13500	138.52	20220930	7.71	N	094360	500	49 억	529354	N	N	0	N	N
74	20230619	101006	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32050	300	2	0.94	9999635750	306907	125.66	32350	33500	31550	41250	22250	31750	32582.08	5.49	0	-6187	32916	32332	31816	31232	30716	32075	30975	50	9500	500	22220	50	1	9640315	3090	31.24	7.17	12	3.18	1026.00	4472.00	34300	20230613	-6.56	13500	20220930	137.41	34300	-6.56	20230613	13500	137.41	20230103	34300	-6.56	20230613	13500	137.41	20220930	7.71	N	094360	500	49 억	529354	N	N	0	N	N
75	20230619	090634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32900	1150	2	3.62	2688379900	82530	33.79	32350	33000	32000	41250	22250	31750	32574.99	5.49	0	10545	32916	32332	31816	31232	30716	32075	30975	50	9500	500	22220	50	1	9640315	3172	32.07	7.36	12	0.86	1026.00	4472.00	34300	20230613	-4.08	13500	20220930	143.70	34300	-4.08	20230613	13500	143.70	20230103	34300	-4.08	20230613	13500	143.70	20220930	7.71	N	094360	500	49 억	529354	N	N	0	N	N
76	20230616	160826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31750	100	2	0.32	7668527000	240521	45.97	31800	32400	31300	41100	22200	31650	31883.23	5.52	0	-2350	33816	32732	31616	30532	29416	32175	29975	50	9450	500	22150	50	1	9640315	3061	30.95	7.10	12	2.49	1026.00	4472.00	34300	20230613	-7.43	13500	20220930	135.19	34300	-7.43	20230613	13500	135.19	20230103	34300	-7.43	20230613	13500	135.19	20220930	7.46	N	094360	500	49 억	531867	N	N	0	N	N
77	20230616	150104	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31750	100	2	0.32	7283784600	228405	43.66	31800	32400	31300	41100	22200	31650	31889.88	5.52	0	-1924	33816	32732	31616	30532	29416	32175	29975	50	9450	500	22150	50	1	9640315	3061	30.95	7.10	12	2.37	1026.00	4472.00	34300	20230613	-7.43	13500	20220930	135.19	34300	-7.43	20230613	13500	135.19	20230103	34300	-7.43	20230613	13500	135.19	20220930	7.46	N	094360	500	49 억	531867	N	N	0	N	N
78	20230616	140814	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31750	100	2	0.32	6671850450	209142	39.97	31800	32400	31300	41100	22200	31650	31901.17	5.52	0	550	33816	32732	31616	30532	29416	32175	29975	50	9450	500	22150	50	1	9640315	3061	30.95	7.10	12	2.17	1026.00	4472.00	34300	20230613	-7.43	13500	20220930	135.19	34300	-7.43	20230613	13500	135.19	20230103	34300	-7.43	20230613	13500	135.19	20220930	7.46	N	094360	500	49 억	531867	N	N	0	N	N
79	20230616	131003	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32150	500	2	1.58	5726251300	179525	34.31	31800	32400	31300	41100	22200	31650	31896.82	5.52	0	3734	33816	32732	31616	30532	29416	32175	29975	50	9450	500	22150	50	1	9640315	3099	31.34	7.19	12	1.86	1026.00	4472.00	34300	20230613	-6.27	13500	20220930	138.15	34300	-6.27	20230613	13500	138.15	20230103	34300	-6.27	20230613	13500	138.15	20220930	7.46	N	094360	500	49 억	531867	N	N	0	N	N
80	20230616	120101	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32000	350	2	1.11	4268681600	134323	25.67	31800	32150	31300	41100	22200	31650	31779.33	5.52	0	-5050	33816	32732	31616	30532	29416	32175	29975	50	9450	500	22150	50	1	9640315	3085	31.19	7.16	12	1.39	1026.00	4472.00	34300	20230613	-6.71	13500	20220930	137.04	34300	-6.71	20230613	13500	137.04	20230103	34300	-6.71	20230613	13500	137.04	20220930	7.46	N	094360	500	49 억	531867	N	N	0	N	N
81	20230616	110814	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31750	100	2	0.32	3628043850	114282	21.84	31800	32150	31300	41100	22200	31650	31746.50	5.52	0	-7729	33816	32732	31616	30532	29416	32175	29975	50	9450	500	22150	50	1	9640315	3061	30.95	7.10	12	1.19	1026.00	4472.00	34300	20230613	-7.43	13500	20220930	135.19	34300	-7.43	20230613	13500	135.19	20230103	34300	-7.43	20230613	13500	135.19	20220930	7.46	N	094360	500	49 억	531867	N	N	0	N	N
82	20230616	100343	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31700	50	2	0.16	2257029600	71281	13.62	31800	32100	31300	41100	22200	31650	31663.85	5.52	0	-7111	33816	32732	31616	30532	29416	32175	29975	50	9450	500	22150	50	1	9640315	3056	30.90	7.09	12	0.74	1026.00	4472.00	34300	20230613	-7.58	13500	20220930	134.81	34300	-7.58	20230613	13500	134.81	20230103	34300	-7.58	20230613	13500	134.81	20220930	7.46	N	094360	500	49 억	531867	N	N	0	N	N
83	20230616	090837	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31750	100	2	0.32	679181650	21422	4.09	31800	32100	31300	41100	22200	31650	31705.12	5.52	0	-6190	33816	32732	31616	30532	29416	32175	29975	50	9450	500	22150	50	1	9640315	3061	30.95	7.10	12	0.22	1026.00	4472.00	34300	20230613	-7.43	13500	20220930	135.19	34300	-7.43	20230613	13500	135.19	20230103	34300	-7.43	20230613	13500	135.19	20220930	7.46	N	094360	500	49 억	531867	N	N	0	N	N
84	20230615	150702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31600	-50	5	-0.16	15336709100	484274	55.06	32300	32700	30500	41100	22200	31650	31669.49	5.47	0	9337	35016	33332	32116	30432	29216	32725	29825	50	9450	500	22150	50	1	9640315	3046	30.80	7.07	12	5.02	1026.00	4472.00	34300	20230613	-7.87	13500	20220930	134.07	34300	-7.87	20230613	13500	134.07	20230103	34300	-7.87	20230613	13500	134.07	20220930	8.45	N	094360	500	49 억	527331	N	N	3	N	N
85	20230615	141144	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31400	-250	5	-0.79	14164537700	447091	50.83	32300	32700	30500	41100	22200	31650	31681.55	5.47	0	24916	35016	33332	32116	30432	29216	32725	29825	50	9450	500	22150	50	1	9640315	3027	30.60	7.02	12	4.64	1026.00	4472.00	34300	20230613	-8.45	13500	20220930	132.59	34300	-8.45	20230613	13500	132.59	20230103	34300	-8.45	20230613	13500	132.59	20220930	8.45	N	094360	500	49 억	527331	N	N	3	N	N
86	20230615	130846	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31400	-250	5	-0.79	13549384150	427491	48.60	32300	32700	30500	41100	22200	31650	31695.13	5.47	0	31586	35016	33332	32116	30432	29216	32725	29825	50	9450	500	22150	50	1	9640315	3027	30.60	7.02	12	4.43	1026.00	4472.00	34300	20230613	-8.45	13500	20220930	132.59	34300	-8.45	20230613	13500	132.59	20230103	34300	-8.45	20230613	13500	132.59	20220930	8.45	N	094360	500	49 억	527331	N	N	3	N	N
87	20230615	120743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31450	-200	5	-0.63	12573502350	396432	45.07	32300	32700	30500	41100	22200	31650	31716.67	5.47	0	41104	35016	33332	32116	30432	29216	32725	29825	50	9450	500	22150	50	1	9640315	3032	30.65	7.03	12	4.11	1026.00	4472.00	34300	20230613	-8.31	13500	20220930	132.96	34300	-8.31	20230613	13500	132.96	20230103	34300	-8.31	20230613	13500	132.96	20220930	8.45	N	094360	500	49 억	527331	N	N	3	N	N
88	20230615	110416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30900	-750	5	-2.37	10624530050	333470	37.91	32300	32700	30600	41100	22200	31650	31860.53	5.47	0	31844	35016	33332	32116	30432	29216	32725	29825	50	9450	500	22150	50	1	9640315	2979	30.12	6.91	12	3.46	1026.00	4472.00	34300	20230613	-9.91	13500	20220930	128.89	34300	-9.91	20230613	13500	128.89	20230103	34300	-9.91	20230613	13500	128.89	20220930	8.45	N	094360	500	49 억	527331	N	N	3	N	N
89	20230611	184533	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29800	-100	5	-0.33	15840348200	536664	86.81	29500	30200	28700	38850	20950	29900	29514.62	3.42	-27751	-50968	31533	30716	29233	28416	26933	31125	28825	50	8950	500	20930	50	1	9640315	2873	29.04	6.66	12	5.57	1026.00	4472.00	30500	20230530	-2.30	13500	20220930	120.74	30500	-2.30	20230530	13500	120.74	20230103	30500	-2.30	20230530	13500	120.74	20220930	7.60	N	094360	500	49 억	329266	N	N	216	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History