KissMeData/317330/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 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	investmentCareful	shortOverheated
2	20230630	161030	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17630	-220	5	-1.23	1857911380	105253	147.92	17850	17970	17430	23200	12500	17850	17651.91	0.87	0	-12005	18350	18100	17970	17720	17590	18225	17845	92	5350	500	12490	10	1	18377428	3240	20.17	1.68	12	0.57	874.00	10523.00	25750	20230410	-31.53	12950	20221229	36.14	25750	-31.53	20230410	12950	36.14	20230103	25750	-31.53	20230410	12950	36.14	20221229	4.69	N	317330	500	91 억	160674	N	N	N	N
3	20230630	151032	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17560	-290	5	-1.62	1780209240	100844	141.73	17850	17970	17430	23200	12500	17850	17653.10	0.87	0	-12683	18350	18100	17970	17720	17590	18225	17845	92	5350	500	12490	10	1	18377428	3227	20.09	1.67	12	0.55	874.00	10523.00	25750	20230410	-31.81	12950	20221229	35.60	25750	-31.81	20230410	12950	35.60	20230103	25750	-31.81	20230410	12950	35.60	20221229	4.69	N	317330	500	91 억	160674	N	N	N	N
4	20230630	141031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17660	-190	5	-1.06	1410367070	79869	112.25	17850	17970	17430	23200	12500	17850	17658.50	0.87	0	-8447	18350	18100	17970	17720	17590	18225	17845	92	5350	500	12490	10	1	18377428	3245	20.21	1.68	12	0.43	874.00	10523.00	25750	20230410	-31.42	12950	20221229	36.37	25750	-31.42	20230410	12950	36.37	20230103	25750	-31.42	20230410	12950	36.37	20221229	4.69	N	317330	500	91 억	160674	N	N	N	N
5	20230630	131030	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17590	-260	5	-1.46	1131450470	64005	89.95	17850	17970	17430	23200	12500	17850	17677.53	0.87	0	-10826	18350	18100	17970	17720	17590	18225	17845	92	5350	500	12490	10	1	18377428	3233	20.13	1.67	12	0.35	874.00	10523.00	25750	20230410	-31.69	12950	20221229	35.83	25750	-31.69	20230410	12950	35.83	20230103	25750	-31.69	20230410	12950	35.83	20221229	4.69	N	317330	500	91 억	160674	N	N	N	N
6	20230630	121027	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17700	-150	5	-0.84	953305870	53886	75.73	17850	17970	17430	23200	12500	17850	17691.16	0.87	0	-8524	18350	18100	17970	17720	17590	18225	17845	92	5350	500	12490	10	1	18377428	3253	20.25	1.68	12	0.29	874.00	10523.00	25750	20230410	-31.26	12950	20221229	36.68	25750	-31.26	20230410	12950	36.68	20230103	25750	-31.26	20230410	12950	36.68	20221229	4.69	N	317330	500	91 억	160674	N	N	N	N
7	20230630	111023	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17830	-20	5	-0.11	743846670	42075	59.13	17850	17970	17430	23200	12500	17850	17679.07	0.87	0	-3426	18350	18100	17970	17720	17590	18225	17845	92	5350	500	12490	10	1	18377428	3277	20.40	1.69	12	0.23	874.00	10523.00	25750	20230410	-30.76	12950	20221229	37.68	25750	-30.76	20230410	12950	37.68	20230103	25750	-30.76	20230410	12950	37.68	20221229	4.69	N	317330	500	91 억	160674	N	N	N	N
8	20230630	101031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17730	-120	5	-0.67	605445050	34314	48.22	17850	17970	17430	23200	12500	17850	17644.26	0.87	0	-2611	18350	18100	17970	17720	17590	18225	17845	92	5350	500	12490	10	1	18377428	3258	20.29	1.68	12	0.19	874.00	10523.00	25750	20230410	-31.15	12950	20221229	36.91	25750	-31.15	20230410	12950	36.91	20230103	25750	-31.15	20230410	12950	36.91	20221229	4.69	N	317330	500	91 억	160674	N	N	N	N
9	20230630	091031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17850	0	3	0.00	88991790	4984	7.00	17850	17970	17830	23200	12500	17850	17855.50	0.87	0	-748	18350	18100	17970	17720	17590	18225	17845	92	5350	500	12490	10	1	18377428	3280	20.42	1.70	12	0.03	874.00	10523.00	25750	20230410	-30.68	12950	20221229	37.84	25750	-30.68	20230410	12950	37.84	20230103	25750	-30.68	20230410	12950	37.84	20221229	4.69	N	317330	500	91 억	160674	N	N	N	N
10	20230629	161024	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17850	-60	5	-0.34	1242148490	69125	95.58	17840	18220	17840	23250	12540	17910	17970.53	0.85	0	4206	18350	18130	18020	17800	17690	18075	17745	92	5355	500	12530	10	1	18377428	3280	20.42	1.70	12	0.38	874.00	10523.00	25750	20230410	-30.68	12950	20221229	37.84	25750	-30.68	20230410	12950	37.84	20230103	25750	-30.68	20230410	12950	37.84	20221229	4.67	N	317330	500	91 억	156246	N	N	N	N
11	20230629	151025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17860	-50	5	-0.28	1125115040	62571	86.51	17840	18220	17840	23250	12540	17910	17981.41	0.85	0	4050	18350	18130	18020	17800	17690	18075	17745	92	5355	500	12530	10	1	18377428	3282	20.43	1.70	12	0.34	874.00	10523.00	25750	20230410	-30.64	12950	20221229	37.92	25750	-30.64	20230410	12950	37.92	20230103	25750	-30.64	20230410	12950	37.92	20221229	4.67	N	317330	500	91 억	156246	N	N	N	N
12	20230629	141023	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17950	40	2	0.22	884126780	49110	67.90	17840	18220	17840	23250	12540	17910	18002.99	0.85	0	4058	18350	18130	18020	17800	17690	18075	17745	92	5355	500	12530	10	1	18377428	3299	20.54	1.71	12	0.27	874.00	10523.00	25750	20230410	-30.29	12950	20221229	38.61	25750	-30.29	20230410	12950	38.61	20230103	25750	-30.29	20230410	12950	38.61	20221229	4.67	N	317330	500	91 억	156246	N	N	N	N
13	20230629	131020	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17960	50	2	0.28	764033840	42423	58.66	17840	18220	17840	23250	12540	17910	18009.90	0.85	0	3827	18350	18130	18020	17800	17690	18075	17745	92	5355	500	12530	10	1	18377428	3301	20.55	1.71	12	0.23	874.00	10523.00	25750	20230410	-30.25	12950	20221229	38.69	25750	-30.25	20230410	12950	38.69	20230103	25750	-30.25	20230410	12950	38.69	20221229	4.67	N	317330	500	91 억	156246	N	N	N	N
14	20230629	121025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17950	40	2	0.22	728503250	40444	55.92	17840	18220	17840	23250	12540	17910	18012.64	0.85	0	3482	18350	18130	18020	17800	17690	18075	17745	92	5355	500	12530	10	1	18377428	3299	20.54	1.71	12	0.22	874.00	10523.00	25750	20230410	-30.29	12950	20221229	38.61	25750	-30.29	20230410	12950	38.61	20230103	25750	-30.29	20230410	12950	38.61	20221229	4.67	N	317330	500	91 억	156246	N	N	N	N
15	20230629	111027	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17930	20	2	0.11	610055830	33842	46.79	17840	18220	17840	23250	12540	17910	18026.59	0.85	0	2030	18350	18130	18020	17800	17690	18075	17745	92	5355	500	12530	10	1	18377428	3295	20.51	1.70	12	0.18	874.00	10523.00	25750	20230410	-30.37	12950	20221229	38.46	25750	-30.37	20230410	12950	38.46	20230103	25750	-30.37	20230410	12950	38.46	20221229	4.67	N	317330	500	91 억	156246	N	N	N	N
16	20230629	101029	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17980	70	2	0.39	423330480	23454	32.43	17840	18220	17840	23250	12540	17910	18049.40	0.85	0	4603	18350	18130	18020	17800	17690	18075	17745	92	5355	500	12530	10	1	18377428	3304	20.57	1.71	12	0.13	874.00	10523.00	25750	20230410	-30.17	12950	20221229	38.84	25750	-30.17	20230410	12950	38.84	20230103	25750	-30.17	20230410	12950	38.84	20221229	4.67	N	317330	500	91 억	156246	N	N	N	N
17	20230629	090926	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18030	120	2	0.67	97900050	5439	7.52	17840	18100	17840	23250	12540	17910	17999.66	0.85	0	2997	18350	18130	18020	17800	17690	18075	17745	92	5355	500	12530	10	1	18377428	3313	20.63	1.71	12	0.03	874.00	10523.00	25750	20230410	-29.98	12950	20221229	39.23	25750	-29.98	20230410	12950	39.23	20230103	25750	-29.98	20230410	12950	39.23	20221229	4.67	N	317330	500	91 억	156246	N	N	N	N
18	20230628	161012	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17910	-180	5	-1.00	1296481560	71854	95.87	18240	18240	17910	23500	12670	18090	18043.39	0.88	0	-5226	18416	18252	18076	17912	17736	18335	17995	92	5415	500	12660	10	1	18377428	3291	20.49	1.70	12	0.39	874.00	10523.00	25750	20230410	-30.45	12950	20221229	38.30	25750	-30.45	20230410	12950	38.30	20230103	25750	-30.45	20230410	12950	38.30	20221229	4.74	N	317330	500	91 억	161356	N	N	N	N
19	20230628	151019	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18040	-50	5	-0.28	1119917230	62003	82.73	18240	18240	17980	23500	12670	18090	18062.31	0.88	0	-5498	18416	18252	18076	17912	17736	18335	17995	92	5415	500	12660	10	1	18377428	3315	20.64	1.71	12	0.34	874.00	10523.00	25750	20230410	-29.94	12950	20221229	39.31	25750	-29.94	20230410	12950	39.31	20230103	25750	-29.94	20230410	12950	39.31	20221229	4.74	N	317330	500	91 억	161356	N	N	N	N
20	20230628	141018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18010	-80	5	-0.44	941552340	52108	69.53	18240	18240	17980	23500	12670	18090	18069.25	0.88	0	-4901	18416	18252	18076	17912	17736	18335	17995	92	5415	500	12660	10	1	18377428	3310	20.61	1.71	12	0.28	874.00	10523.00	25750	20230410	-30.06	12950	20221229	39.07	25750	-30.06	20230410	12950	39.07	20230103	25750	-30.06	20230410	12950	39.07	20221229	4.74	N	317330	500	91 억	161356	N	N	N	N
21	20230628	131018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18010	-80	5	-0.44	738080430	40804	54.44	18240	18240	18010	23500	12670	18090	18088.43	0.88	0	-3760	18416	18252	18076	17912	17736	18335	17995	92	5415	500	12660	10	1	18377428	3310	20.61	1.71	12	0.22	874.00	10523.00	25750	20230410	-30.06	12950	20221229	39.07	25750	-30.06	20230410	12950	39.07	20230103	25750	-30.06	20230410	12950	39.07	20221229	4.74	N	317330	500	91 억	161356	N	N	N	N
22	20230628	121030	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18060	-30	5	-0.17	626443750	34614	46.18	18240	18240	18030	23500	12670	18090	18097.99	0.88	0	-2371	18416	18252	18076	17912	17736	18335	17995	92	5415	500	12660	10	1	18377428	3319	20.66	1.72	12	0.19	874.00	10523.00	25750	20230410	-29.86	12950	20221229	39.46	25750	-29.86	20230410	12950	39.46	20230103	25750	-29.86	20230410	12950	39.46	20221229	4.74	N	317330	500	91 억	161356	N	N	N	N
23	20230628	111025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18070	-20	5	-0.11	509145670	28119	37.52	18240	18240	18030	23500	12670	18090	18106.82	0.88	0	-2665	18416	18252	18076	17912	17736	18335	17995	92	5415	500	12660	10	1	18377428	3321	20.68	1.72	12	0.15	874.00	10523.00	25750	20230410	-29.83	12950	20221229	39.54	25750	-29.83	20230410	12950	39.54	20230103	25750	-29.83	20230410	12950	39.54	20221229	4.74	N	317330	500	91 억	161356	N	N	N	N
24	20230628	101025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18130	40	2	0.22	369809610	20421	27.25	18240	18240	18030	23500	12670	18090	18109.28	0.88	0	-1495	18416	18252	18076	17912	17736	18335	17995	92	5415	500	12660	10	1	18377428	3332	20.74	1.72	12	0.11	874.00	10523.00	25750	20230410	-29.59	12950	20221229	40.00	25750	-29.59	20230410	12950	40.00	20230103	25750	-29.59	20230410	12950	40.00	20221229	4.74	N	317330	500	91 억	161356	N	N	N	N
25	20230628	091020	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18140	50	2	0.28	98104850	5407	7.21	18240	18240	18110	23500	12670	18090	18144.04	0.88	0	-242	18416	18252	18076	17912	17736	18335	17995	92	5415	500	12660	10	1	18377428	3334	20.76	1.72	12	0.03	874.00	10523.00	25750	20230410	-29.55	12950	20221229	40.08	25750	-29.55	20230410	12950	40.08	20230103	25750	-29.55	20230410	12950	40.08	20221229	4.74	N	317330	500	91 억	161356	N	N	N	N
26	20230627	161020	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18090	-60	5	-0.33	1345230460	74718	91.02	18060	18240	17900	23550	12710	18150	18003.91	0.96	0	-15193	18463	18306	18113	17956	17763	18210	17860	92	5420	500	12700	10	1	18377428	3324	20.70	1.72	12	0.41	874.00	10523.00	25750	20230410	-29.75	12950	20221229	39.69	25750	-29.75	20230410	12950	39.69	20230103	25750	-29.75	20230410	12950	39.69	20221229	4.77	N	317330	500	91 억	176423	N	N	N	N
27	20230627	151029	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17990	-160	5	-0.88	1292871020	71817	87.49	18060	18240	17900	23550	12710	18150	18002.17	0.96	0	-14261	18463	18306	18113	17956	17763	18210	17860	92	5420	500	12700	10	1	18377428	3306	20.58	1.71	12	0.39	874.00	10523.00	25750	20230410	-30.14	12950	20221229	38.92	25750	-30.14	20230410	12950	38.92	20230103	25750	-30.14	20230410	12950	38.92	20221229	4.77	N	317330	500	91 억	176423	N	N	N	N
28	20230627	141038	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18010	-140	5	-0.77	1175857600	65313	79.56	18060	18240	17900	23550	12710	18150	18003.29	0.96	0	-13754	18463	18306	18113	17956	17763	18210	17860	92	5420	500	12700	10	1	18377428	3310	20.61	1.71	12	0.36	874.00	10523.00	25750	20230410	-30.06	12950	20221229	39.07	25750	-30.06	20230410	12950	39.07	20230103	25750	-30.06	20230410	12950	39.07	20221229	4.77	N	317330	500	91 억	176423	N	N	N	N
29	20230627	131035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18010	-140	5	-0.77	1001843970	55632	67.77	18060	18240	17900	23550	12710	18150	18008.26	0.96	0	-11310	18463	18306	18113	17956	17763	18210	17860	92	5420	500	12700	10	1	18377428	3310	20.61	1.71	12	0.30	874.00	10523.00	25750	20230410	-30.06	12950	20221229	39.07	25750	-30.06	20230410	12950	39.07	20230103	25750	-30.06	20230410	12950	39.07	20221229	4.77	N	317330	500	91 억	176423	N	N	N	N
30	20230627	121036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17960	-190	5	-1.05	903401110	50153	61.10	18060	18240	17900	23550	12710	18150	18012.74	0.96	0	-11440	18463	18306	18113	17956	17763	18210	17860	92	5420	500	12700	10	1	18377428	3301	20.55	1.71	12	0.27	874.00	10523.00	25750	20230410	-30.25	12950	20221229	38.69	25750	-30.25	20230410	12950	38.69	20230103	25750	-30.25	20230410	12950	38.69	20221229	4.77	N	317330	500	91 억	176423	N	N	N	N
31	20230627	111046	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18040	-110	5	-0.61	830483070	46102	56.16	18060	18240	17900	23550	12710	18150	18013.86	0.96	0	-11003	18463	18306	18113	17956	17763	18210	17860	92	5420	500	12700	10	1	18377428	3315	20.64	1.71	12	0.25	874.00	10523.00	25750	20230410	-29.94	12950	20221229	39.31	25750	-29.94	20230410	12950	39.31	20230103	25750	-29.94	20230410	12950	39.31	20221229	4.77	N	317330	500	91 억	176423	N	N	N	N
32	20230627	101014	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18020	-130	5	-0.72	639984930	35511	43.26	18060	18240	17900	23550	12710	18150	18021.94	0.96	0	-7017	18463	18306	18113	17956	17763	18210	17860	92	5420	500	12700	10	1	18377428	3312	20.62	1.71	12	0.19	874.00	10523.00	25750	20230410	-30.02	12950	20221229	39.15	25750	-30.02	20230410	12950	39.15	20230103	25750	-30.02	20230410	12950	39.15	20221229	4.77	N	317330	500	91 억	176423	N	N	N	N
33	20230627	091019	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18030	-120	5	-0.66	74112320	4103	5.00	18060	18150	18030	23550	12710	18150	18061.67	0.96	0	-2631	18463	18306	18113	17956	17763	18210	17860	92	5420	500	12700	10	1	18377428	3313	20.63	1.71	12	0.02	874.00	10523.00	25750	20230410	-29.98	12950	20221229	39.23	25750	-29.98	20230410	12950	39.23	20230103	25750	-29.98	20230410	12950	39.23	20221229	4.77	N	317330	500	91 억	176423	N	N	N	N
34	20230626	161019	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18150	10	2	0.06	1481655210	81757	98.92	18250	18270	17920	23550	12700	18140	18122.64	0.94	0	2991	18526	18332	18196	18002	17866	18430	18100	92	5425	500	12690	10	1	18377428	3336	20.77	1.72	12	0.44	874.00	10523.00	25750	20230410	-29.51	12950	20221229	40.15	25750	-29.51	20230410	12950	40.15	20230103	25750	-29.51	20230410	12950	40.15	20221229	4.78	N	317330	500	91 억	173440	N	N	N	N
35	20230626	151025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18140	0	3	0.00	1447177030	79857	96.63	18250	18270	17920	23550	12700	18140	18122.11	0.94	0	2861	18526	18332	18196	18002	17866	18430	18100	92	5425	500	12690	10	1	18377428	3334	20.76	1.72	12	0.43	874.00	10523.00	25750	20230410	-29.55	12950	20221229	40.08	25750	-29.55	20230410	12950	40.08	20230103	25750	-29.55	20230410	12950	40.08	20221229	4.78	N	317330	500	91 억	173440	N	N	N	N
36	20230626	141024	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18150	10	2	0.06	1344477070	74201	89.78	18250	18270	17920	23550	12700	18140	18119.39	0.94	0	2190	18526	18332	18196	18002	17866	18430	18100	92	5425	500	12690	10	1	18377428	3336	20.77	1.72	12	0.40	874.00	10523.00	25750	20230410	-29.51	12950	20221229	40.15	25750	-29.51	20230410	12950	40.15	20230103	25750	-29.51	20230410	12950	40.15	20221229	4.78	N	317330	500	91 억	173440	N	N	N	N
37	20230626	121019	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18030	-110	5	-0.61	1070944760	59084	71.49	18250	18270	17920	23550	12700	18140	18125.80	0.94	0	-1237	18526	18332	18196	18002	17866	18430	18100	92	5425	500	12690	10	1	18377428	3313	20.63	1.71	12	0.32	874.00	10523.00	25750	20230410	-29.98	12950	20221229	39.23	25750	-29.98	20230410	12950	39.23	20230103	25750	-29.98	20230410	12950	39.23	20221229	4.78	N	317330	500	91 억	173440	N	N	N	N
38	20230626	111018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18150	10	2	0.06	786795570	43359	52.46	18250	18270	17920	23550	12700	18140	18146.07	0.94	0	-237	18526	18332	18196	18002	17866	18430	18100	92	5425	500	12690	10	1	18377428	3336	20.77	1.72	12	0.24	874.00	10523.00	25750	20230410	-29.51	12950	20221229	40.15	25750	-29.51	20230410	12950	40.15	20230103	25750	-29.51	20230410	12950	40.15	20221229	4.78	N	317330	500	91 억	173440	N	N	N	N
39	20230626	101017	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18210	70	2	0.39	666458590	36723	44.43	18250	18270	17920	23550	12700	18140	18148.26	0.94	0	3480	18526	18332	18196	18002	17866	18430	18100	92	5425	500	12690	10	1	18377428	3347	20.84	1.73	12	0.20	874.00	10523.00	25750	20230410	-29.28	12950	20221229	40.62	25750	-29.28	20230410	12950	40.62	20230103	25750	-29.28	20230410	12950	40.62	20221229	4.78	N	317330	500	91 억	173440	N	N	N	N
40	20230626	091022	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17980	-160	5	-0.88	151646280	8391	10.15	18250	18250	17980	23550	12700	18140	18072.49	0.94	0	-3955	18526	18332	18196	18002	17866	18430	18100	92	5425	500	12690	10	1	18377428	3304	20.57	1.71	12	0.05	874.00	10523.00	25750	20230410	-30.17	12950	20221229	38.84	25750	-30.17	20230410	12950	38.84	20230103	25750	-30.17	20230410	12950	38.84	20221229	4.78	N	317330	500	91 억	173440	N	N	N	N
41	20230623	185326	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18140	-10	5	-0.06	1502575500	82646	116.05	18060	18390	18060	23550	12710	18150	18181.05	0.94	-1129	-1311	18736	18442	18246	17952	17756	18345	17855	92	5420	500	12700	10	1	18377428	3334	20.76	1.72	12	0.45	874.00	10523.00	25750	20230410	-29.55	12950	20221229	40.08	25750	-29.55	20230410	12950	40.08	20230103	25750	-29.55	20230410	12950	40.08	20221229	4.75	N	317330	500	91 억	173440	N	N	N	N
42	20230623	140823	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18140	-10	5	-0.06	1224006540	67281	94.48	18060	18390	18060	23550	12710	18150	18192.45	0.95	0	-1192	18736	18442	18246	17952	17756	18345	17855	92	5420	500	12700	10	1	18377428	3334	20.76	1.72	12	0.37	874.00	10523.00	25750	20230410	-29.55	12950	20221229	40.08	25750	-29.55	20230410	12950	40.08	20230103	25750	-29.55	20230410	12950	40.08	20221229	4.75	N	317330	500	91 억	174569	N	N	N	N
43	20230622	160954	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18150	-80	5	-0.44	1294772830	70916	44.98	18210	18540	18050	23650	12770	18230	18258.06	1.00	0	-7617	19283	18756	18493	17966	17703	18625	17835	92	5440	500	12760	10	1	18377428	3336	20.77	1.72	12	0.39	874.00	10523.00	25750	20230410	-29.51	12950	20221229	40.15	25750	-29.51	20230410	12950	40.15	20230103	25750	-29.51	20230410	12950	40.15	20221229	4.74	N	317330	500	91 억	182867	N	N	N	N
44	20230622	150210	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18150	-80	5	-0.44	1159051670	63426	40.23	18210	18540	18050	23650	12770	18230	18274.08	1.00	0	-6214	19283	18756	18493	17966	17703	18625	17835	92	5440	500	12760	10	1	18377428	3336	20.77	1.72	12	0.35	874.00	10523.00	25750	20230410	-29.51	12950	20221229	40.15	25750	-29.51	20230410	12950	40.15	20230103	25750	-29.51	20230410	12950	40.15	20221229	4.74	N	317330	500	91 억	182867	N	N	N	N
45	20230622	140806	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18190	-40	5	-0.22	1030332240	56341	35.73	18210	18540	18050	23650	12770	18230	18287.43	1.00	0	-3726	19283	18756	18493	17966	17703	18625	17835	92	5440	500	12760	10	1	18377428	3343	20.81	1.73	12	0.31	874.00	10523.00	25750	20230410	-29.36	12950	20221229	40.46	25750	-29.36	20230410	12950	40.46	20230103	25750	-29.36	20230410	12950	40.46	20221229	4.74	N	317330	500	91 억	182867	N	N	N	N
46	20230622	130848	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18110	-120	5	-0.66	911885750	49809	31.59	18210	18540	18050	23650	12770	18230	18307.65	1.00	0	-3607	19283	18756	18493	17966	17703	18625	17835	92	5440	500	12760	10	1	18377428	3328	20.72	1.72	12	0.27	874.00	10523.00	25750	20230410	-29.67	12950	20221229	39.85	25750	-29.67	20230410	12950	39.85	20230103	25750	-29.67	20230410	12950	39.85	20221229	4.74	N	317330	500	91 억	182867	N	N	N	N
47	20230622	121023	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18250	20	2	0.11	750624390	40933	25.96	18210	18540	18050	23650	12770	18230	18337.88	1.00	0	-1279	19283	18756	18493	17966	17703	18625	17835	92	5440	500	12760	10	1	18377428	3354	20.88	1.73	12	0.22	874.00	10523.00	25750	20230410	-29.13	12950	20221229	40.93	25750	-29.13	20230410	12950	40.93	20230103	25750	-29.13	20230410	12950	40.93	20221229	4.74	N	317330	500	91 억	182867	N	N	N	N
48	20230622	110607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18350	120	2	0.66	589551880	32134	20.38	18210	18540	18050	23650	12770	18230	18346.67	1.00	0	1017	19283	18756	18493	17966	17703	18625	17835	92	5440	500	12760	10	1	18377428	3372	21.00	1.74	12	0.17	874.00	10523.00	25750	20230410	-28.74	12950	20221229	41.70	25750	-28.74	20230410	12950	41.70	20230103	25750	-28.74	20230410	12950	41.70	20221229	4.74	N	317330	500	91 억	182867	N	N	N	N
49	20230622	100215	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18390	160	2	0.88	457563200	24960	15.83	18210	18540	18050	23650	12770	18230	18331.86	1.00	0	2919	19283	18756	18493	17966	17703	18625	17835	92	5440	500	12760	10	1	18377428	3380	21.04	1.75	12	0.14	874.00	10523.00	25750	20230410	-28.58	12950	20221229	42.01	25750	-28.58	20230410	12950	42.01	20230103	25750	-28.58	20230410	12950	42.01	20221229	4.74	N	317330	500	91 억	182867	N	N	N	N
50	20230622	090653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18300	70	2	0.38	68632500	3781	2.40	18210	18300	18050	23650	12770	18230	18151.94	1.00	0	872	19283	18756	18493	17966	17703	18625	17835	92	5440	500	12760	10	1	18377428	3363	20.94	1.74	12	0.02	874.00	10523.00	25750	20230410	-28.93	12950	20221229	41.31	25750	-28.93	20230410	12950	41.31	20230103	25750	-28.93	20230410	12950	41.31	20221229	4.74	N	317330	500	91 억	182867	N	N	N	N
51	20230621	160537	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18230	-640	5	-3.39	2890530160	156511	126.83	18850	19020	18230	24500	13210	18870	18469.36	1.24	0	-43709	19370	19120	18960	18710	18550	19040	18630	92	5645	500	13200	10	1	18377428	3350	20.86	1.73	12	0.85	874.00	10523.00	25750	20230410	-29.20	12950	20221229	40.77	25750	-29.20	20230410	12950	40.77	20230103	25750	-29.20	20230410	12950	40.77	20221229	4.69	N	317330	500	91 억	227634	N	N	N	N
52	20230621	151014	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18270	-600	5	-3.18	2709116680	146566	118.77	18850	19020	18250	24500	13210	18870	18483.94	1.24	0	-42907	19370	19120	18960	18710	18550	19040	18630	92	5645	500	13200	10	1	18377428	3358	20.90	1.74	12	0.80	874.00	10523.00	25750	20230410	-29.05	12950	20221229	41.08	25750	-29.05	20230410	12950	41.08	20230103	25750	-29.05	20230410	12950	41.08	20221229	4.69	N	317330	500	91 억	227634	N	N	N	N
53	20230621	140224	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18290	-580	5	-3.07	2339530230	126334	102.38	18850	19020	18250	24500	13210	18870	18518.61	1.24	0	-35341	19370	19120	18960	18710	18550	19040	18630	92	5645	500	13200	10	1	18377428	3361	20.93	1.74	12	0.69	874.00	10523.00	25750	20230410	-28.97	12950	20221229	41.24	25750	-28.97	20230410	12950	41.24	20230103	25750	-28.97	20230410	12950	41.24	20221229	4.69	N	317330	500	91 억	227634	N	N	N	N
54	20230621	131010	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18270	-600	5	-3.18	2097067810	113083	91.64	18850	19020	18250	24500	13210	18870	18544.50	1.24	0	-31890	19370	19120	18960	18710	18550	19040	18630	92	5645	500	13200	10	1	18377428	3358	20.90	1.74	12	0.62	874.00	10523.00	25750	20230410	-29.05	12950	20221229	41.08	25750	-29.05	20230410	12950	41.08	20230103	25750	-29.05	20230410	12950	41.08	20221229	4.69	N	317330	500	91 억	227634	N	N	N	N
55	20230621	120319	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18300	-570	5	-3.02	1754880650	94377	76.48	18850	19020	18280	24500	13210	18870	18594.37	1.24	0	-25070	19370	19120	18960	18710	18550	19040	18630	92	5645	500	13200	10	1	18377428	3363	20.94	1.74	12	0.51	874.00	10523.00	25750	20230410	-28.93	12950	20221229	41.31	25750	-28.93	20230410	12950	41.31	20230103	25750	-28.93	20230410	12950	41.31	20221229	4.69	N	317330	500	91 억	227634	N	N	N	N
56	20230621	110206	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18520	-350	5	-1.85	1076371810	57417	46.53	18850	19020	18450	24500	13210	18870	18746.57	1.24	0	-9003	19370	19120	18960	18710	18550	19040	18630	92	5645	500	13200	10	1	18377428	3403	21.19	1.76	12	0.31	874.00	10523.00	25750	20230410	-28.08	12950	20221229	43.01	25750	-28.08	20230410	12950	43.01	20230103	25750	-28.08	20230410	12950	43.01	20221229	4.69	N	317330	500	91 억	227634	N	N	N	N
57	20230621	100947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18820	-50	5	-0.26	498082190	26350	21.35	18850	19020	18730	24500	13210	18870	18902.55	1.24	0	858	19370	19120	18960	18710	18550	19040	18630	92	5645	500	13200	10	1	18377428	3459	21.53	1.79	12	0.14	874.00	10523.00	25750	20230410	-26.91	12950	20221229	45.33	25750	-26.91	20230410	12950	45.33	20230103	25750	-26.91	20230410	12950	45.33	20221229	4.69	N	317330	500	91 억	227634	N	N	N	N
58	20230621	090807	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19020	150	2	0.79	200262890	10599	8.59	18850	19020	18730	24500	13210	18870	18894.51	1.24	0	6276	19370	19120	18960	18710	18550	19040	18630	92	5645	500	13200	10	1	18377428	3495	21.76	1.81	12	0.06	874.00	10523.00	25750	20230410	-26.14	12950	20221229	46.87	25750	-26.14	20230410	12950	46.87	20230103	25750	-26.14	20230410	12950	46.87	20221229	4.69	N	317330	500	91 억	227634	N	N	N	N
59	20230620	160658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18870	-340	5	-1.77	2324166200	123017	112.20	19210	19210	18800	24950	13450	19210	18893.00	1.37	0	-24651	19750	19480	19320	19050	18890	19400	18970	92	5750	500	13440	10	1	18377428	3468	21.59	1.79	12	0.67	874.00	10523.00	25750	20230410	-26.72	12950	20221229	45.71	25750	-26.72	20230410	12950	45.71	20230103	25750	-26.72	20230410	12950	45.71	20221229	4.65	N	317330	500	91 억	252248	N	N	N	N
60	20230620	151030	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18810	-400	5	-2.08	2181769290	115464	105.31	19210	19210	18800	24950	13450	19210	18895.59	1.37	0	-21763	19750	19480	19320	19050	18890	19400	18970	92	5750	500	13440	10	1	18377428	3457	21.52	1.79	12	0.63	874.00	10523.00	25750	20230410	-26.95	12950	20221229	45.25	25750	-26.95	20230410	12950	45.25	20230103	25750	-26.95	20230410	12950	45.25	20221229	4.65	N	317330	500	91 억	252248	N	N	N	N
61	20230620	140624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18930	-280	5	-1.46	1811059850	95786	87.36	19210	19210	18810	24950	13450	19210	18907.26	1.37	0	-22283	19750	19480	19320	19050	18890	19400	18970	92	5750	500	13440	10	1	18377428	3479	21.66	1.80	12	0.52	874.00	10523.00	25750	20230410	-26.49	12950	20221229	46.18	25750	-26.49	20230410	12950	46.18	20230103	25750	-26.49	20230410	12950	46.18	20221229	4.65	N	317330	500	91 억	252248	N	N	N	N
62	20230620	130546	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18890	-320	5	-1.67	1696863150	89748	81.86	19210	19210	18810	24950	13450	19210	18906.87	1.37	0	-24323	19750	19480	19320	19050	18890	19400	18970	92	5750	500	13440	10	1	18377428	3471	21.61	1.80	12	0.49	874.00	10523.00	25750	20230410	-26.64	12950	20221229	45.87	25750	-26.64	20230410	12950	45.87	20230103	25750	-26.64	20230410	12950	45.87	20221229	4.65	N	317330	500	91 억	252248	N	N	N	N
63	20230620	120835	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18820	-390	5	-2.03	1534551830	81127	73.99	19210	19210	18810	24950	13450	19210	18915.32	1.37	0	-23974	19750	19480	19320	19050	18890	19400	18970	92	5750	500	13440	10	1	18377428	3459	21.53	1.79	12	0.44	874.00	10523.00	25750	20230410	-26.91	12950	20221229	45.33	25750	-26.91	20230410	12950	45.33	20230103	25750	-26.91	20230410	12950	45.33	20221229	4.65	N	317330	500	91 억	252248	N	N	N	N
64	20230620	110205	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18840	-370	5	-1.93	1309632140	69187	63.10	19210	19210	18820	24950	13450	19210	18928.75	1.37	0	-19997	19750	19480	19320	19050	18890	19400	18970	92	5750	500	13440	10	1	18377428	3462	21.56	1.79	12	0.38	874.00	10523.00	25750	20230410	-26.83	12950	20221229	45.48	25750	-26.83	20230410	12950	45.48	20230103	25750	-26.83	20230410	12950	45.48	20221229	4.65	N	317330	500	91 억	252248	N	N	N	N
65	20230620	100346	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18920	-290	5	-1.51	984476670	51974	47.40	19210	19210	18820	24950	13450	19210	18941.56	1.37	0	-13403	19750	19480	19320	19050	18890	19400	18970	92	5750	500	13440	10	1	18377428	3477	21.65	1.80	12	0.28	874.00	10523.00	25750	20230410	-26.52	12950	20221229	46.10	25750	-26.52	20230410	12950	46.10	20230103	25750	-26.52	20230410	12950	46.10	20221229	4.65	N	317330	500	91 억	252248	N	N	N	N
66	20230620	090240	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19040	-170	5	-0.88	58411470	3054	2.79	19210	19210	19020	24950	13450	19210	19125.39	1.37	0	-911	19750	19480	19320	19050	18890	19400	18970	92	5750	500	13440	10	1	18377428	3499	21.78	1.81	12	0.02	874.00	10523.00	25750	20230410	-26.06	12950	20221229	47.03	25750	-26.06	20230410	12950	47.03	20230103	25750	-26.06	20230410	12950	47.03	20221229	4.65	N	317330	500	91 억	252248	N	N	N	N
67	20230619	161001	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19210	-340	5	-1.74	2109035110	109243	81.66	19550	19590	19160	25400	13690	19550	19306.00	1.44	0	-11862	20003	19776	19503	19276	19003	19640	19140	92	5855	500	13680	10	1	18377428	3530	21.98	1.83	12	0.59	874.00	10523.00	25750	20230410	-25.40	12950	20221229	48.34	25750	-25.40	20230410	12950	48.34	20230103	25750	-25.40	20230410	12950	48.34	20221229	4.70	N	317330	500	91 억	264107	N	N	N	N
68	20230619	150558	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19190	-360	5	-1.84	2000844360	103607	77.45	19550	19590	19160	25400	13690	19550	19311.86	1.44	0	-9524	20003	19776	19503	19276	19003	19640	19140	92	5855	500	13680	10	1	18377428	3527	21.96	1.82	12	0.56	874.00	10523.00	25750	20230410	-25.48	12950	20221229	48.19	25750	-25.48	20230410	12950	48.19	20230103	25750	-25.48	20230410	12950	48.19	20221229	4.70	N	317330	500	91 억	264107	N	N	N	N
69	20230619	140353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19210	-340	5	-1.74	1823334560	94356	70.54	19550	19590	19160	25400	13690	19550	19323.99	1.44	0	-8647	20003	19776	19503	19276	19003	19640	19140	92	5855	500	13680	10	1	18377428	3530	21.98	1.83	12	0.51	874.00	10523.00	25750	20230410	-25.40	12950	20221229	48.34	25750	-25.40	20230410	12950	48.34	20230103	25750	-25.40	20230410	12950	48.34	20221229	4.70	N	317330	500	91 억	264107	N	N	N	N
70	20230619	130751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19290	-260	5	-1.33	1264738020	65294	48.81	19550	19590	19200	25400	13690	19550	19369.90	1.44	0	-3076	20003	19776	19503	19276	19003	19640	19140	92	5855	500	13680	10	1	18377428	3545	22.07	1.83	12	0.36	874.00	10523.00	25750	20230410	-25.09	12950	20221229	48.96	25750	-25.09	20230410	12950	48.96	20230103	25750	-25.09	20230410	12950	48.96	20221229	4.70	N	317330	500	91 억	264107	N	N	N	N
71	20230619	120128	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19370	-180	5	-0.92	1105475850	57041	42.64	19550	19590	19200	25400	13690	19550	19380.37	1.44	0	-3481	20003	19776	19503	19276	19003	19640	19140	92	5855	500	13680	10	1	18377428	3560	22.16	1.84	12	0.31	874.00	10523.00	25750	20230410	-24.78	12950	20221229	49.58	25750	-24.78	20230410	12950	49.58	20230103	25750	-24.78	20230410	12950	49.58	20221229	4.70	N	317330	500	91 억	264107	N	N	N	N
72	20230619	110614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19380	-170	5	-0.87	984636350	50800	37.98	19550	19590	19200	25400	13690	19550	19382.61	1.44	0	-3832	20003	19776	19503	19276	19003	19640	19140	92	5855	500	13680	10	1	18377428	3562	22.17	1.84	12	0.28	874.00	10523.00	25750	20230410	-24.74	12950	20221229	49.65	25750	-24.74	20230410	12950	49.65	20230103	25750	-24.74	20230410	12950	49.65	20221229	4.70	N	317330	500	91 억	264107	N	N	N	N
73	20230619	100623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19370	-180	5	-0.92	707168080	36566	27.33	19550	19550	19200	25400	13690	19550	19339.50	1.44	0	-8545	20003	19776	19503	19276	19003	19640	19140	92	5855	500	13680	10	1	18377428	3560	22.16	1.84	12	0.20	874.00	10523.00	25750	20230410	-24.78	12950	20221229	49.58	25750	-24.78	20230410	12950	49.58	20230103	25750	-24.78	20230410	12950	49.58	20221229	4.70	N	317330	500	91 억	264107	N	N	N	N
74	20230619	091000	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19370	-180	5	-0.92	229054060	11783	8.81	19550	19550	19330	25400	13690	19550	19439.37	1.44	0	-3882	20003	19776	19503	19276	19003	19640	19140	92	5855	500	13680	10	1	18377428	3560	22.16	1.84	12	0.06	874.00	10523.00	25750	20230410	-24.78	12950	20221229	49.58	25750	-24.78	20230410	12950	49.58	20230103	25750	-24.78	20230410	12950	49.58	20221229	4.70	N	317330	500	91 억	264107	N	N	N	N
75	20230616	160426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19550	110	2	0.57	2530548330	130175	50.66	19700	19730	19230	25250	13610	19440	19439.13	1.54	0	-19014	20220	19830	19390	19000	18560	20025	19195	92	5820	500	13600	10	1	18377428	3593	22.37	1.86	12	0.71	874.00	10523.00	25750	20230410	-24.08	12950	20221229	50.97	25750	-24.08	20230410	12950	50.97	20230103	25750	-24.08	20230410	12950	50.97	20221229	4.62	N	317330	500	91 억	282903	N	N	N	N
76	20230616	150707	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19450	10	2	0.05	2267152850	116662	45.40	19700	19730	19230	25250	13610	19440	19433.52	1.54	0	-16816	20220	19830	19390	19000	18560	20025	19195	92	5820	500	13600	10	1	18377428	3574	22.25	1.85	12	0.63	874.00	10523.00	25750	20230410	-24.47	12950	20221229	50.19	25750	-24.47	20230410	12950	50.19	20230103	25750	-24.47	20230410	12950	50.19	20221229	4.62	N	317330	500	91 억	282903	N	N	N	N
77	20230616	140600	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19370	-70	5	-0.36	2101948810	108134	42.08	19700	19730	19230	25250	13610	19440	19438.37	1.54	0	-15805	20220	19830	19390	19000	18560	20025	19195	92	5820	500	13600	10	1	18377428	3560	22.16	1.84	12	0.59	874.00	10523.00	25750	20230410	-24.78	12950	20221229	49.58	25750	-24.78	20230410	12950	49.58	20230103	25750	-24.78	20230410	12950	49.58	20221229	4.62	N	317330	500	91 억	282903	N	N	N	N
78	20230616	130859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19550	110	2	0.57	1853158340	95339	37.10	19700	19730	19230	25250	13610	19440	19437.57	1.54	0	-12070	20220	19830	19390	19000	18560	20025	19195	92	5820	500	13600	10	1	18377428	3593	22.37	1.86	12	0.52	874.00	10523.00	25750	20230410	-24.08	12950	20221229	50.97	25750	-24.08	20230410	12950	50.97	20230103	25750	-24.08	20230410	12950	50.97	20221229	4.62	N	317330	500	91 억	282903	N	N	N	N
79	20230616	120407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19410	-30	5	-0.15	1559970360	80303	31.25	19700	19730	19230	25250	13610	19440	19426.05	1.54	0	-16014	20220	19830	19390	19000	18560	20025	19195	92	5820	500	13600	10	1	18377428	3567	22.21	1.84	12	0.44	874.00	10523.00	25750	20230410	-24.62	12950	20221229	49.88	25750	-24.62	20230410	12950	49.88	20230103	25750	-24.62	20230410	12950	49.88	20221229	4.62	N	317330	500	91 억	282903	N	N	N	N
80	20230616	110705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19330	-110	5	-0.57	1378182660	70905	27.59	19700	19730	19230	25250	13610	19440	19437.03	1.54	0	-17704	20220	19830	19390	19000	18560	20025	19195	92	5820	500	13600	10	1	18377428	3552	22.12	1.84	12	0.39	874.00	10523.00	25750	20230410	-24.93	12950	20221229	49.27	25750	-24.93	20230410	12950	49.27	20230103	25750	-24.93	20230410	12950	49.27	20221229	4.62	N	317330	500	91 억	282903	N	N	N	N
81	20230616	100835	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19500	60	2	0.31	991733160	50961	19.83	19700	19730	19230	25250	13610	19440	19460.63	1.54	0	-15345	20220	19830	19390	19000	18560	20025	19195	92	5820	500	13600	10	1	18377428	3584	22.31	1.85	12	0.28	874.00	10523.00	25750	20230410	-24.27	12950	20221229	50.58	25750	-24.27	20230410	12950	50.58	20230103	25750	-24.27	20230410	12950	50.58	20221229	4.62	N	317330	500	91 억	282903	N	N	N	N
82	20230616	090535	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19480	40	2	0.21	274379430	13975	5.44	19700	19730	19480	25250	13610	19440	19633.59	1.54	0	-3780	20220	19830	19390	19000	18560	20025	19195	92	5820	500	13600	10	1	18377428	3580	22.29	1.85	12	0.08	874.00	10523.00	25750	20230410	-24.35	12950	20221229	50.42	25750	-24.35	20230410	12950	50.42	20230103	25750	-24.35	20230410	12950	50.42	20221229	4.62	N	317330	500	91 억	282903	N	N	N	N
83	20230615	150106	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19440	430	2	2.26	4725344990	243714	52.63	19150	19780	18950	24700	13310	19010	19388.89	1.41	0	22555	20343	19676	19283	18616	18223	19480	18420	92	5695	500	13300	10	1	18377428	3573	22.24	1.85	12	1.33	874.00	10523.00	25750	20230410	-24.50	12950	20221229	50.12	25750	-24.50	20230410	12950	50.12	20230103	25750	-24.50	20230410	12950	50.12	20221229	4.58	N	317330	500	91 억	259588	N	N	N	N
84	20230615	140434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19370	360	2	1.89	4159863590	214656	46.35	19150	19780	18950	24700	13310	19010	19379.21	1.41	0	17359	20343	19676	19283	18616	18223	19480	18420	92	5695	500	13300	10	1	18377428	3560	22.16	1.84	12	1.17	874.00	10523.00	25750	20230410	-24.78	12950	20221229	49.58	25750	-24.78	20230410	12950	49.58	20230103	25750	-24.78	20230410	12950	49.58	20221229	4.58	N	317330	500	91 억	259588	N	N	N	N
85	20230615	130832	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19430	420	2	2.21	3856316670	198978	42.97	19150	19780	18950	24700	13310	19010	19380.62	1.41	0	14581	20343	19676	19283	18616	18223	19480	18420	92	5695	500	13300	10	1	18377428	3571	22.23	1.85	12	1.08	874.00	10523.00	25750	20230410	-24.54	12950	20221229	50.04	25750	-24.54	20230410	12950	50.04	20230103	25750	-24.54	20230410	12950	50.04	20221229	4.58	N	317330	500	91 억	259588	N	N	N	N
86	20230615	120835	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19320	310	2	1.63	3327771420	171740	37.08	19150	19780	18950	24700	13310	19010	19376.80	1.41	0	11307	20343	19676	19283	18616	18223	19480	18420	92	5695	500	13300	10	1	18377428	3551	22.11	1.84	12	0.93	874.00	10523.00	25750	20230410	-24.97	12950	20221229	49.19	25750	-24.97	20230410	12950	49.19	20230103	25750	-24.97	20230410	12950	49.19	20221229	4.58	N	317330	500	91 억	259588	N	N	N	N
87	20230615	110850	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19070	60	2	0.32	2827253860	145501	31.42	19150	19780	19060	24700	13310	19010	19431.16	1.41	0	16300	20343	19676	19283	18616	18223	19480	18420	92	5695	500	13300	10	1	18377428	3505	21.82	1.81	12	0.79	874.00	10523.00	25750	20230410	-25.94	12950	20221229	47.26	25750	-25.94	20230410	12950	47.26	20230103	25750	-25.94	20230410	12950	47.26	20221229	4.58	N	317330	500	91 억	259588	N	N	N	N
88	20230611	184733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19110	430	2	2.30	2966825000	155628	139.08	18770	19360	18770	24250	13080	18680	19063.25	1.28	30897	18759	19140	18910	18770	18540	18400	18840	18470	92	5585	500	13070	10	1	18377428	3512	21.86	1.82	12	0.85	874.00	10523.00	25750	20230410	-25.79	12950	20221229	47.57	25750	-25.79	20230410	12950	47.57	20230103	25750	-25.79	20230410	12950	47.57	20221229	4.59	N	317330	500	91 억	235405	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History