KissMeData/330860/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161040	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	100	2	0.36	3469719750	126785	87.20	27700	28350	26350	36250	19550	27900	27363.97	2.02	0	-13089	28800	28350	27800	27350	26800	28575	27575	61	8350	500	20080	50	1	12184045	3412	13.28	1.33	12	1.04	2109.00	21047.00	30650	20220728	-8.65	16550	20230103	69.18	30500	-8.20	20230330	16550	69.18	20230103	30650	-8.65	20220728	16550	69.18	20230103	2.05	N	330860	500	60 억	246612	N	N	111	N	N
3	20230630	151043	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28250	350	2	1.25	3109352950	114006	78.41	27700	28250	26350	36250	19550	27900	27273.57	2.02	0	-9011	28800	28350	27800	27350	26800	28575	27575	61	8350	500	20080	50	1	12184045	3442	13.39	1.34	12	0.94	2109.00	21047.00	30650	20220728	-7.83	16550	20230103	70.69	30500	-7.38	20230330	16550	70.69	20230103	30650	-7.83	20220728	16550	70.69	20230103	2.05	N	330860	500	60 억	246612	N	N	497	N	N
4	20230630	141042	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	-550	5	-1.97	2190892500	81148	55.81	27700	27850	26350	36250	19550	27900	26998.69	2.02	0	1104	28800	28350	27800	27350	26800	28575	27575	61	8350	500	20080	50	1	12184045	3332	12.97	1.30	12	0.67	2109.00	21047.00	30650	20220728	-10.77	16550	20230103	65.26	30500	-10.33	20230330	16550	65.26	20230103	30650	-10.77	20220728	16550	65.26	20230103	2.05	N	330860	500	60 억	246612	N	N	497	N	N
5	20230630	131040	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	-750	5	-2.69	2036829900	75508	51.93	27700	27850	26350	36250	19550	27900	26974.98	2.02	0	3322	28800	28350	27800	27350	26800	28575	27575	61	8350	500	20080	50	1	12184045	3308	12.87	1.29	12	0.62	2109.00	21047.00	30650	20220728	-11.42	16550	20230103	64.05	30500	-10.98	20230330	16550	64.05	20230103	30650	-11.42	20220728	16550	64.05	20230103	2.05	N	330860	500	60 억	246612	N	N	497	N	N
6	20230630	121038	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-700	5	-2.51	1944086450	72085	49.58	27700	27850	26350	36250	19550	27900	26969.32	2.02	0	4447	28800	28350	27800	27350	26800	28575	27575	61	8350	500	20080	50	1	12184045	3314	12.90	1.29	12	0.59	2109.00	21047.00	30650	20220728	-11.26	16550	20230103	64.35	30500	-10.82	20230330	16550	64.35	20230103	30650	-11.26	20220728	16550	64.35	20230103	2.05	N	330860	500	60 억	246612	N	N	497	N	N
7	20230630	111033	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27250	-650	5	-2.33	1746033150	64825	44.58	27700	27850	26350	36250	19550	27900	26934.52	2.02	0	6112	28800	28350	27800	27350	26800	28575	27575	61	8350	500	20080	50	1	12184045	3320	12.92	1.29	12	0.53	2109.00	21047.00	30650	20220728	-11.09	16550	20230103	64.65	30500	-10.66	20230330	16550	64.65	20230103	30650	-11.09	20220728	16550	64.65	20230103	2.05	N	330860	500	60 억	246612	N	N	497	N	N
8	20230630	101041	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	-450	5	-1.61	1449719800	53984	37.13	27700	27850	26350	36250	19550	27900	26854.56	2.02	0	9425	28800	28350	27800	27350	26800	28575	27575	61	8350	500	20080	50	1	12184045	3345	13.02	1.30	12	0.44	2109.00	21047.00	30650	20220728	-10.44	16550	20230103	65.86	30500	-10.00	20230330	16550	65.86	20230103	30650	-10.44	20220728	16550	65.86	20230103	2.05	N	330860	500	60 억	246612	N	N	497	N	N
9	20230630	091042	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	-1050	5	-3.76	200776050	7378	5.07	27700	27850	26850	36250	19550	27900	27212.52	2.02	0	-1518	28800	28350	27800	27350	26800	28575	27575	61	8350	500	20080	50	1	12184045	3271	12.73	1.28	12	0.06	2109.00	21047.00	30650	20220728	-12.40	16550	20230103	62.24	30500	-11.97	20230330	16550	62.24	20230103	30650	-12.40	20220728	16550	62.24	20230103	2.05	N	330860	500	60 억	246612	N	N	497	N	N
10	20230629	161034	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27900	200	2	0.72	4033059200	144842	90.08	27600	28250	27250	36000	19400	27700	27844.59	2.06	0	-1418	28633	28166	27483	27016	26333	28400	27250	61	8300	500	19940	50	1	12184045	3399	13.23	1.33	12	1.19	2109.00	21047.00	30800	20220628	-9.42	16550	20230103	68.58	30500	-8.52	20230330	16550	68.58	20230103	30650	-8.97	20220728	16550	68.58	20230103	2.15	N	330860	500	60 억	250459	N	N	497	N	N
11	20230629	151035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27800	100	2	0.36	3937403400	141406	87.95	27600	28250	27250	36000	19400	27700	27844.77	2.06	0	-1487	28633	28166	27483	27016	26333	28400	27250	61	8300	500	19940	50	1	12184045	3387	13.18	1.32	12	1.16	2109.00	21047.00	30800	20220628	-9.74	16550	20230103	67.98	30500	-8.85	20230330	16550	67.98	20230103	30650	-9.30	20220728	16550	67.98	20230103	2.15	N	330860	500	60 억	250459	N	N	159	N	N
12	20230629	141034	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28200	500	2	1.81	3081641400	110721	68.86	27600	28200	27250	36000	19400	27700	27832.61	2.06	0	-1341	28633	28166	27483	27016	26333	28400	27250	61	8300	500	19940	50	1	12184045	3436	13.37	1.34	12	0.91	2109.00	21047.00	30800	20220628	-8.44	16550	20230103	70.39	30500	-7.54	20230330	16550	70.39	20230103	30650	-7.99	20220728	16550	70.39	20230103	2.15	N	330860	500	60 억	250459	N	N	159	N	N
13	20230629	131031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	400	2	1.44	2296152250	82580	51.36	27600	28200	27250	36000	19400	27700	27805.31	2.06	0	-298	28633	28166	27483	27016	26333	28400	27250	61	8300	500	19940	50	1	12184045	3424	13.32	1.34	12	0.68	2109.00	21047.00	30800	20220628	-8.77	16550	20230103	69.79	30500	-7.87	20230330	16550	69.79	20230103	30650	-8.32	20220728	16550	69.79	20230103	2.15	N	330860	500	60 억	250459	N	N	159	N	N
14	20230629	121036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27950	250	2	0.90	1953953350	70345	43.75	27600	28200	27250	36000	19400	27700	27776.83	2.06	0	3478	28633	28166	27483	27016	26333	28400	27250	61	8300	500	19940	50	1	12184045	3405	13.25	1.33	12	0.58	2109.00	21047.00	30800	20220628	-9.25	16550	20230103	68.88	30500	-8.36	20230330	16550	68.88	20230103	30650	-8.81	20220728	16550	68.88	20230103	2.15	N	330860	500	60 억	250459	N	N	159	N	N
15	20230629	111037	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27800	100	2	0.36	1488045350	53671	33.38	27600	28200	27250	36000	19400	27700	27725.36	2.06	0	3039	28633	28166	27483	27016	26333	28400	27250	61	8300	500	19940	50	1	12184045	3387	13.18	1.32	12	0.44	2109.00	21047.00	30800	20220628	-9.74	16550	20230103	67.98	30500	-8.85	20230330	16550	67.98	20230103	30650	-9.30	20220728	16550	67.98	20230103	2.15	N	330860	500	60 억	250459	N	N	159	N	N
16	20230629	101039	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	-300	5	-1.08	761912150	27694	17.22	27600	27850	27250	36000	19400	27700	27511.15	2.06	0	1909	28633	28166	27483	27016	26333	28400	27250	61	8300	500	19940	50	1	12184045	3338	12.99	1.30	12	0.23	2109.00	21047.00	30800	20220628	-11.04	16550	20230103	65.56	30500	-10.16	20230330	16550	65.56	20230103	30650	-10.60	20220728	16550	65.56	20230103	2.15	N	330860	500	60 억	250459	N	N	159	N	N
17	20230629	090934	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27800	100	2	0.36	208781200	7556	4.70	27600	27850	27400	36000	19400	27700	27630.29	2.06	0	2002	28633	28166	27483	27016	26333	28400	27250	61	8300	500	19940	50	1	12184045	3387	13.18	1.32	12	0.06	2109.00	21047.00	30800	20220628	-9.74	16550	20230103	67.98	30500	-8.85	20230330	16550	67.98	20230103	30650	-9.30	20220728	16550	67.98	20230103	2.15	N	330860	500	60 억	250459	N	N	159	N	N
18	20230628	161022	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	0	3	0.00	4390296250	159852	63.83	27250	27950	26800	36000	19400	27700	27464.57	2.12	0	4233	29066	28382	27116	26432	25166	28725	26775	61	8300	500	19940	50	1	12184045	3375	13.13	1.32	12	1.31	2109.00	21047.00	30800	20220628	-10.06	16550	20230103	67.37	30500	-9.18	20230330	16550	67.37	20230103	30800	-10.06	20220628	16550	67.37	20230103	2.06	N	330860	500	60 억	257948	N	N	159	N	N
19	20230628	151029	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27950	250	2	0.90	4202650350	153111	61.14	27250	27950	26800	36000	19400	27700	27448.31	2.12	0	4440	29066	28382	27116	26432	25166	28725	26775	61	8300	500	19940	50	1	12184045	3405	13.25	1.33	12	1.26	2109.00	21047.00	30800	20220628	-9.25	16550	20230103	68.88	30500	-8.36	20230330	16550	68.88	20230103	30800	-9.25	20220628	16550	68.88	20230103	2.06	N	330860	500	60 억	257948	N	N	148	N	N
20	20230628	141028	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27850	150	2	0.54	3380480400	123579	49.35	27250	27900	26800	36000	19400	27700	27354.67	2.12	0	8388	29066	28382	27116	26432	25166	28725	26775	61	8300	500	19940	50	1	12184045	3393	13.21	1.32	12	1.01	2109.00	21047.00	30800	20220628	-9.58	16550	20230103	68.28	30500	-8.69	20230330	16550	68.28	20230103	30800	-9.58	20220628	16550	68.28	20230103	2.06	N	330860	500	60 억	257948	N	N	148	N	N
21	20230628	131028	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	-350	5	-1.26	2456920200	90211	36.02	27250	27650	26800	36000	19400	27700	27235.00	2.12	0	10773	29066	28382	27116	26432	25166	28725	26775	61	8300	500	19940	50	1	12184045	3332	12.97	1.30	12	0.74	2109.00	21047.00	30800	20220628	-11.20	16550	20230103	65.26	30500	-10.33	20230330	16550	65.26	20230103	30800	-11.20	20220628	16550	65.26	20230103	2.06	N	330860	500	60 억	257948	N	N	148	N	N
22	20230628	121040	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	-250	5	-0.90	2086044400	76678	30.62	27250	27650	26800	36000	19400	27700	27204.93	2.12	0	9208	29066	28382	27116	26432	25166	28725	26775	61	8300	500	19940	50	1	12184045	3345	13.02	1.30	12	0.63	2109.00	21047.00	30800	20220628	-10.88	16550	20230103	65.86	30500	-10.00	20230330	16550	65.86	20230103	30800	-10.88	20220628	16550	65.86	20230103	2.06	N	330860	500	60 억	257948	N	N	148	N	N
23	20230628	111035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	-600	5	-2.17	1711355250	62901	25.12	27250	27650	26800	36000	19400	27700	27206.73	2.12	0	7285	29066	28382	27116	26432	25166	28725	26775	61	8300	500	19940	50	1	12184045	3302	12.85	1.29	12	0.52	2109.00	21047.00	30800	20220628	-12.01	16550	20230103	63.75	30500	-11.15	20230330	16550	63.75	20230103	30800	-12.01	20220628	16550	63.75	20230103	2.06	N	330860	500	60 억	257948	N	N	148	N	N
24	20230628	101035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	-250	5	-0.90	1190867600	43767	17.48	27250	27650	26800	36000	19400	27700	27208.70	2.12	0	7490	29066	28382	27116	26432	25166	28725	26775	61	8300	500	19940	50	1	12184045	3345	13.02	1.30	12	0.36	2109.00	21047.00	30800	20220628	-10.88	16550	20230103	65.86	30500	-10.00	20230330	16550	65.86	20230103	30800	-10.88	20220628	16550	65.86	20230103	2.06	N	330860	500	60 억	257948	N	N	148	N	N
25	20230628	091031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27250	-450	5	-1.62	441636100	16108	6.43	27250	27650	27250	36000	19400	27700	27416.31	2.12	0	1369	29066	28382	27116	26432	25166	28725	26775	61	8300	500	19940	50	1	12184045	3320	12.92	1.29	12	0.13	2109.00	21047.00	30800	20220628	-11.53	16550	20230103	64.65	30500	-10.66	20230330	16550	64.65	20230103	30800	-11.53	20220628	16550	64.65	20230103	2.06	N	330860	500	60 억	257948	N	N	148	N	N
26	20230627	161031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	800	2	2.97	6696114900	248518	41.58	26700	27800	25850	34950	18850	26900	26943.44	2.39	0	-16083	28666	27782	26566	25682	24466	28225	26125	61	8050	500	19360	50	1	12184045	3375	13.13	1.32	12	2.04	2109.00	21047.00	30800	20220628	-10.06	16550	20230103	67.37	30500	-9.18	20230330	16550	67.37	20230103	30800	-10.06	20220628	16550	67.37	20230103	1.96	N	330860	500	60 억	291739	N	N	148	N	N
27	20230627	151040	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27650	750	2	2.79	6447830700	239549	40.08	26700	27800	25850	34950	18850	26900	26916.54	2.39	0	-14133	28666	27782	26566	25682	24466	28225	26125	61	8050	500	19360	50	1	12184045	3369	13.11	1.31	12	1.97	2109.00	21047.00	30800	20220628	-10.23	16550	20230103	67.07	30500	-9.34	20230330	16550	67.07	20230103	30800	-10.23	20220628	16550	67.07	20230103	1.96	N	330860	500	60 억	291739	N	N	0	N	N
28	20230627	141049	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	250	2	0.93	3674235550	138918	23.24	26700	27150	25850	34950	18850	26900	26448.83	2.39	0	2470	28666	27782	26566	25682	24466	28225	26125	61	8050	500	19360	50	1	12184045	3308	12.87	1.29	12	1.14	2109.00	21047.00	30800	20220628	-11.85	16550	20230103	64.05	30500	-10.98	20230330	16550	64.05	20230103	30800	-11.85	20220628	16550	64.05	20230103	1.96	N	330860	500	60 억	291739	N	N	0	N	N
29	20230627	131045	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26150	-750	5	-2.79	2654389400	100763	16.86	26700	26800	25850	34950	18850	26900	26342.68	2.39	0	3970	28666	27782	26566	25682	24466	28225	26125	61	8050	500	19360	50	1	12184045	3186	12.40	1.24	12	0.83	2109.00	21047.00	30800	20220628	-15.10	16550	20230103	58.01	30500	-14.26	20230330	16550	58.01	20230103	30800	-15.10	20220628	16550	58.01	20230103	1.96	N	330860	500	60 억	291739	N	N	0	N	N
30	20230627	121046	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	-800	5	-2.97	2486419100	94337	15.78	26700	26800	25850	34950	18850	26900	26356.55	2.39	0	1537	28666	27782	26566	25682	24466	28225	26125	61	8050	500	19360	50	1	12184045	3180	12.38	1.24	12	0.77	2109.00	21047.00	30800	20220628	-15.26	16550	20230103	57.70	30500	-14.43	20230330	16550	57.70	20230103	30800	-15.26	20220628	16550	57.70	20230103	1.96	N	330860	500	60 억	291739	N	N	0	N	N
31	20230627	111057	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	-850	5	-3.16	2249423550	85287	14.27	26700	26800	25850	34950	18850	26900	26374.51	2.39	0	848	28666	27782	26566	25682	24466	28225	26125	61	8050	500	19360	50	1	12184045	3174	12.35	1.24	12	0.70	2109.00	21047.00	30800	20220628	-15.42	16550	20230103	57.40	30500	-14.59	20230330	16550	57.40	20230103	30800	-15.42	20220628	16550	57.40	20230103	1.96	N	330860	500	60 억	291739	N	N	0	N	N
32	20230627	101024	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26350	-550	5	-2.04	1842700000	69727	11.67	26700	26800	25850	34950	18850	26900	26427.09	2.39	0	1106	28666	27782	26566	25682	24466	28225	26125	61	8050	500	19360	50	1	12184045	3210	12.49	1.25	12	0.57	2109.00	21047.00	30800	20220628	-14.45	16550	20230103	59.21	30500	-13.61	20230330	16550	59.21	20230103	30800	-14.45	20220628	16550	59.21	20230103	1.96	N	330860	500	60 억	291739	N	N	0	N	N
33	20230627	091030	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	-200	5	-0.74	523068100	19601	3.28	26700	26800	26600	34950	18850	26900	26685.36	2.39	0	5551	28666	27782	26566	25682	24466	28225	26125	61	8050	500	19360	50	1	12184045	3253	12.66	1.27	12	0.16	2109.00	21047.00	30800	20220628	-13.31	16550	20230103	61.33	30500	-12.46	20230330	16550	61.33	20230103	30800	-13.31	20220628	16550	61.33	20230103	1.96	N	330860	500	60 억	291739	N	N	0	N	N
34	20230626	161030	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	1750	2	6.96	15958484450	595630	166.14	25400	27450	25350	32650	17650	25150	26793.96	2.59	0	-573	27550	26350	24600	23400	21650	26950	24000	61	7500	500	18100	50	1	12184045	3278	12.75	1.28	12	4.89	2109.00	21047.00	30800	20220628	-12.66	16550	20230103	62.54	30500	-11.80	20230330	16550	62.54	20230103	30800	-12.66	20220628	16550	62.54	20230103	1.96	N	330860	500	60 억	315748	N	N	0	N	N
35	20230626	151036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	1800	2	7.16	15603565100	582443	162.46	25400	27450	25350	32650	17650	25150	26791.36	2.59	0	629	27550	26350	24600	23400	21650	26950	24000	61	7500	500	18100	50	1	12184045	3284	12.78	1.28	12	4.78	2109.00	21047.00	30800	20220628	-12.50	16550	20230103	62.84	30500	-11.64	20230330	16550	62.84	20230103	30800	-12.50	20220628	16550	62.84	20230103	1.96	N	330860	500	60 억	315748	N	N	0	N	N
36	20230626	141034	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	1750	2	6.96	14501759600	541545	151.05	25400	27450	25350	32650	17650	25150	26780.10	2.59	0	2609	27550	26350	24600	23400	21650	26950	24000	61	7500	500	18100	50	1	12184045	3278	12.75	1.28	12	4.44	2109.00	21047.00	30800	20220628	-12.66	16550	20230103	62.54	30500	-11.80	20230330	16550	62.54	20230103	30800	-12.66	20220628	16550	62.54	20230103	1.96	N	330860	500	60 억	315748	N	N	0	N	N
37	20230626	121030	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	1750	2	6.96	11791322300	441771	123.22	25400	27450	25350	32650	17650	25150	26692.89	2.59	0	-4018	27550	26350	24600	23400	21650	26950	24000	61	7500	500	18100	50	1	12184045	3278	12.75	1.28	12	3.63	2109.00	21047.00	30800	20220628	-12.66	16550	20230103	62.54	30500	-11.80	20230330	16550	62.54	20230103	30800	-12.66	20220628	16550	62.54	20230103	1.96	N	330860	500	60 억	315748	N	N	0	N	N
38	20230626	111029	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	1850	2	7.36	10781831750	404391	112.80	25400	27450	25350	32650	17650	25150	26663.89	2.59	0	-5442	27550	26350	24600	23400	21650	26950	24000	61	7500	500	18100	50	1	12184045	3290	12.80	1.28	12	3.32	2109.00	21047.00	30800	20220628	-12.34	16550	20230103	63.14	30500	-11.48	20230330	16550	63.14	20230103	30800	-12.34	20220628	16550	63.14	20230103	1.96	N	330860	500	60 억	315748	N	N	0	N	N
39	20230626	101027	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	1650	2	6.56	9204672100	345178	96.28	25400	27450	25350	32650	17650	25150	26668.79	2.59	0	-18966	27550	26350	24600	23400	21650	26950	24000	61	7500	500	18100	50	1	12184045	3265	12.71	1.27	12	2.83	2109.00	21047.00	30800	20220628	-12.99	16550	20230103	61.93	30500	-12.13	20230330	16550	61.93	20230103	30800	-12.99	20220628	16550	61.93	20230103	1.96	N	330860	500	60 억	315748	N	N	0	N	N
40	20230626	091032	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	850	2	3.38	1716847900	66460	18.54	25400	26150	25350	32650	17650	25150	25838.31	2.59	0	-18257	27550	26350	24600	23400	21650	26950	24000	61	7500	500	18100	50	1	12184045	3168	12.33	1.24	12	0.55	2109.00	21047.00	30800	20220628	-15.58	16550	20230103	57.10	30500	-14.75	20230330	16550	57.10	20230103	30800	-15.58	20220628	16550	57.10	20230103	1.96	N	330860	500	60 억	315748	N	N	0	N	N
41	20230623	185335	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	2450	2	10.79	8863971400	358511	992.23	23050	25800	22850	29500	15900	22700	24720.27	2.59	25817	29296	23333	23016	22783	22466	22233	23175	22625	61	6800	500	16340	50	1	12184045	3064	11.93	1.19	12	2.94	2109.00	21047.00	30950	20220622	-18.74	16550	20230103	51.96	30500	-17.54	20230330	16550	51.96	20230103	30800	-18.34	20220628	16550	51.96	20230103	1.99	N	330860	500	60 억	315748	N	N	0	N	N
42	20230623	140831	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	1850	2	8.15	7578183700	306977	849.60	23050	25800	22850	29500	15900	22700	24686.49	2.38	0	15928	23333	23016	22783	22466	22233	23175	22625	61	6800	500	16340	50	1	12184045	2991	11.64	1.17	12	2.52	2109.00	21047.00	30950	20220622	-20.68	16550	20230103	48.34	30500	-19.51	20230330	16550	48.34	20230103	30800	-20.29	20220628	16550	48.34	20230103	1.99	N	330860	500	60 억	289931	N	N	0	N	N
43	20230622	160358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22700	-200	5	-0.87	819242600	35993	67.70	22650	23100	22550	29750	16050	22900	22761.20	2.44	0	-7852	24400	23650	23200	22450	22000	23425	22225	61	6850	500	16480	50	1	12184045	2766	10.76	1.08	12	0.30	2109.00	21047.00	31600	20220621	-28.16	16550	20230103	37.16	30500	-25.57	20230330	16550	37.16	20230103	30950	-26.66	20220622	16550	37.16	20230103	1.98	N	330860	500	60 억	297784	N	N	2	N	N
44	20230622	150433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22650	-250	5	-1.09	749178000	32897	61.87	22650	23100	22600	29750	16050	22900	22773.44	2.44	0	-7125	24400	23650	23200	22450	22000	23425	22225	61	6850	500	16480	50	1	12184045	2760	10.74	1.08	12	0.27	2109.00	21047.00	31600	20220621	-28.32	16550	20230103	36.86	30500	-25.74	20230330	16550	36.86	20230103	30950	-26.82	20220622	16550	36.86	20230103	1.98	N	330860	500	60 억	297784	N	N	2	N	N
45	20230622	140123	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22650	-250	5	-1.09	655864750	28780	54.13	22650	23100	22600	29750	16050	22900	22788.91	2.44	0	-4855	24400	23650	23200	22450	22000	23425	22225	61	6850	500	16480	50	1	12184045	2760	10.74	1.08	12	0.24	2109.00	21047.00	31600	20220621	-28.32	16550	20230103	36.86	30500	-25.74	20230330	16550	36.86	20230103	30950	-26.82	20220622	16550	36.86	20230103	1.98	N	330860	500	60 억	297784	N	N	2	N	N
46	20230622	130348	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-150	5	-0.66	612897200	26884	50.57	22650	23100	22650	29750	16050	22900	22797.84	2.44	0	-3634	24400	23650	23200	22450	22000	23425	22225	61	6850	500	16480	50	1	12184045	2772	10.79	1.08	12	0.22	2109.00	21047.00	31600	20220621	-28.01	16550	20230103	37.46	30500	-25.41	20230330	16550	37.46	20230103	30950	-26.49	20220622	16550	37.46	20230103	1.98	N	330860	500	60 억	297784	N	N	2	N	N
47	20230622	120720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-50	5	-0.22	483416250	21180	39.84	22650	23100	22650	29750	16050	22900	22824.19	2.44	0	-1924	24400	23650	23200	22450	22000	23425	22225	61	6850	500	16480	50	1	12184045	2784	10.83	1.09	12	0.17	2109.00	21047.00	31600	20220621	-27.69	16550	20230103	38.07	30500	-25.08	20230330	16550	38.07	20230103	30950	-26.17	20220622	16550	38.07	20230103	1.98	N	330860	500	60 억	297784	N	N	2	N	N
48	20230622	110346	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-100	5	-0.44	408139950	17876	33.62	22650	23100	22650	29750	16050	22900	22831.73	2.44	0	-276	24400	23650	23200	22450	22000	23425	22225	61	6850	500	16480	50	1	12184045	2778	10.81	1.08	12	0.15	2109.00	21047.00	31600	20220621	-27.85	16550	20230103	37.76	30500	-25.25	20230330	16550	37.76	20230103	30950	-26.33	20220622	16550	37.76	20230103	1.98	N	330860	500	60 억	297784	N	N	2	N	N
49	20230622	100334	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-100	5	-0.44	235565350	10284	19.34	22650	23100	22650	29750	16050	22900	22906.00	2.44	0	45	24400	23650	23200	22450	22000	23425	22225	61	6850	500	16480	50	1	12184045	2778	10.81	1.08	12	0.08	2109.00	21047.00	31600	20220621	-27.85	16550	20230103	37.76	30500	-25.25	20230330	16550	37.76	20230103	30950	-26.33	20220622	16550	37.76	20230103	1.98	N	330860	500	60 억	297784	N	N	2	N	N
50	20230622	090951	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	0	3	0.00	45819000	2010	3.78	22650	23000	22650	29750	16050	22900	22795.52	2.44	0	-391	24400	23650	23200	22450	22000	23425	22225	61	6850	500	16480	50	1	12184045	2790	10.86	1.09	12	0.02	2109.00	21047.00	31600	20220621	-27.53	16550	20230103	38.37	30500	-24.92	20230330	16550	38.37	20230103	30950	-26.01	20220622	16550	38.37	20230103	1.98	N	330860	500	60 억	297784	N	N	2	N	N
51	20230621	160115	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	-950	5	-3.98	1223909750	52891	79.06	23950	23950	22750	31000	16700	23850	23140.73	2.44	0	327	24883	24366	23783	23266	22683	24075	22975	61	7150	500	17170	50	1	12184045	2790	10.86	1.09	12	0.43	2109.00	21047.00	33100	20220620	-30.82	16550	20230103	38.37	30500	-24.92	20230330	16550	38.37	20230103	31600	-27.53	20220621	16550	38.37	20230103	1.97	N	330860	500	60 억	297710	N	N	2	N	N
52	20230621	150628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-1000	5	-4.19	1104832100	47693	71.29	23950	23950	22750	31000	16700	23850	23165.50	2.44	0	177	24883	24366	23783	23266	22683	24075	22975	61	7150	500	17170	50	1	12184045	2784	10.83	1.09	12	0.39	2109.00	21047.00	33100	20220620	-30.97	16550	20230103	38.07	30500	-25.08	20230330	16550	38.07	20230103	31600	-27.69	20220621	16550	38.07	20230103	1.97	N	330860	500	60 억	297710	N	N	7	N	N
53	20230621	141005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23100	-750	5	-3.14	673807200	28850	43.12	23950	23950	22950	31000	16700	23850	23355.54	2.44	0	-3494	24883	24366	23783	23266	22683	24075	22975	61	7150	500	17170	50	1	12184045	2815	10.95	1.10	12	0.24	2109.00	21047.00	33100	20220620	-30.21	16550	20230103	39.58	30500	-24.26	20230330	16550	39.58	20230103	31600	-26.90	20220621	16550	39.58	20230103	1.97	N	330860	500	60 억	297710	N	N	7	N	N
54	20230621	130201	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	-450	5	-1.89	330910700	14024	20.96	23950	23950	23350	31000	16700	23850	23596.03	2.44	0	-3844	24883	24366	23783	23266	22683	24075	22975	61	7150	500	17170	50	1	12184045	2851	11.10	1.11	12	0.12	2109.00	21047.00	33100	20220620	-29.31	16550	20230103	41.39	30500	-23.28	20230330	16550	41.39	20230103	31600	-25.95	20220621	16550	41.39	20230103	1.97	N	330860	500	60 억	297710	N	N	7	N	N
55	20230621	120753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-300	5	-1.26	275241450	11648	17.41	23950	23950	23450	31000	16700	23850	23629.93	2.44	0	-2742	24883	24366	23783	23266	22683	24075	22975	61	7150	500	17170	50	1	12184045	2869	11.17	1.12	12	0.10	2109.00	21047.00	33100	20220620	-28.85	16550	20230103	42.30	30500	-22.79	20230330	16550	42.30	20230103	31600	-25.47	20220621	16550	42.30	20230103	1.97	N	330860	500	60 억	297710	N	N	7	N	N
56	20230621	110400	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-150	5	-0.63	214546450	9072	13.56	23950	23950	23500	31000	16700	23850	23649.30	2.44	0	-1248	24883	24366	23783	23266	22683	24075	22975	61	7150	500	17170	50	1	12184045	2888	11.24	1.13	12	0.07	2109.00	21047.00	33100	20220620	-28.40	16550	20230103	43.20	30500	-22.30	20230330	16550	43.20	20230103	31600	-25.00	20220621	16550	43.20	20230103	1.97	N	330860	500	60 억	297710	N	N	7	N	N
57	20230621	101020	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	-250	5	-1.05	138060750	5828	8.71	23950	23950	23550	31000	16700	23850	23689.22	2.44	0	-1230	24883	24366	23783	23266	22683	24075	22975	61	7150	500	17170	50	1	12184045	2875	11.19	1.12	12	0.05	2109.00	21047.00	33100	20220620	-28.70	16550	20230103	42.60	30500	-22.62	20230330	16550	42.60	20230103	31600	-25.32	20220621	16550	42.60	20230103	1.97	N	330860	500	60 억	297710	N	N	7	N	N
58	20230621	090821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	-100	5	-0.42	20550550	864	1.29	23950	23950	23600	31000	16700	23850	23785.36	2.44	0	69	24883	24366	23783	23266	22683	24075	22975	61	7150	500	17170	50	1	12184045	2894	11.26	1.13	12	0.01	2109.00	21047.00	33100	20220620	-28.25	16550	20230103	43.50	30500	-22.13	20230330	16550	43.50	20230103	31600	-24.84	20220621	16550	43.50	20230103	1.97	N	330860	500	60 억	297710	N	N	7	N	N
59	20230620	160457	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-400	5	-1.65	1573686850	66751	195.80	24250	24300	23200	31500	17000	24250	23574.10	2.41	0	-31	25250	24750	24300	23800	23350	24525	23575	61	7250	500	17460	50	1	12184045	2906	11.31	1.13	12	0.55	2109.00	21047.00	33100	20220620	-27.95	16550	20230103	44.11	30500	-21.80	20230330	16550	44.11	20230103	33100	-27.95	20220620	16550	44.11	20230103	1.93	N	330860	500	60 억	294206	N	N	7	N	N
60	20230620	150848	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-700	5	-2.89	1463401150	62108	182.18	24250	24300	23200	31500	17000	24250	23562.20	2.41	0	-1598	25250	24750	24300	23800	23350	24525	23575	61	7250	500	17460	50	1	12184045	2869	11.17	1.12	12	0.51	2109.00	21047.00	33100	20220620	-28.85	16550	20230103	42.30	30500	-22.79	20230330	16550	42.30	20230103	33100	-28.85	20220620	16550	42.30	20230103	1.93	N	330860	500	60 억	294206	N	N	2	N	N
61	20230620	140217	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-700	5	-2.89	1281411500	54399	159.57	24250	24300	23200	31500	17000	24250	23555.79	2.41	0	-4183	25250	24750	24300	23800	23350	24525	23575	61	7250	500	17460	50	1	12184045	2869	11.17	1.12	12	0.45	2109.00	21047.00	33100	20220620	-28.85	16550	20230103	42.30	30500	-22.79	20230330	16550	42.30	20230103	33100	-28.85	20220620	16550	42.30	20230103	1.93	N	330860	500	60 억	294206	N	N	2	N	N
62	20230620	130107	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-700	5	-2.89	995564350	42306	124.10	24250	24300	23200	31500	17000	24250	23532.46	2.41	0	-10560	25250	24750	24300	23800	23350	24525	23575	61	7250	500	17460	50	1	12184045	2869	11.17	1.12	12	0.35	2109.00	21047.00	33100	20220620	-28.85	16550	20230103	42.30	30500	-22.79	20230330	16550	42.30	20230103	33100	-28.85	20220620	16550	42.30	20230103	1.93	N	330860	500	60 억	294206	N	N	2	N	N
63	20230620	121007	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	-900	5	-3.71	923899200	39250	115.13	24250	24300	23200	31500	17000	24250	23538.83	2.41	0	-11459	25250	24750	24300	23800	23350	24525	23575	61	7250	500	17460	50	1	12184045	2845	11.07	1.11	12	0.32	2109.00	21047.00	33100	20220620	-29.46	16550	20230103	41.09	30500	-23.44	20230330	16550	41.09	20230103	33100	-29.46	20220620	16550	41.09	20230103	1.93	N	330860	500	60 억	294206	N	N	2	N	N
64	20230620	110633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	-750	5	-3.09	526282400	22227	65.20	24250	24300	23500	31500	17000	24250	23677.62	2.41	0	-8786	25250	24750	24300	23800	23350	24525	23575	61	7250	500	17460	50	1	12184045	2863	11.14	1.12	12	0.18	2109.00	21047.00	33100	20220620	-29.00	16550	20230103	41.99	30500	-22.95	20230330	16550	41.99	20230103	33100	-29.00	20220620	16550	41.99	20230103	1.93	N	330860	500	60 억	294206	N	N	2	N	N
65	20230620	100834	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-600	5	-2.47	337093250	14213	41.69	24250	24300	23500	31500	17000	24250	23717.25	2.41	0	-4580	25250	24750	24300	23800	23350	24525	23575	61	7250	500	17460	50	1	12184045	2882	11.21	1.12	12	0.12	2109.00	21047.00	33100	20220620	-28.55	16550	20230103	42.90	30500	-22.46	20230330	16550	42.90	20230103	33100	-28.55	20220620	16550	42.90	20230103	1.93	N	330860	500	60 억	294206	N	N	2	N	N
66	20230620	090311	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	-50	5	-0.21	6369200	263	0.77	24250	24300	24150	31500	17000	24250	24217.49	2.41	0	-90	25250	24750	24300	23800	23350	24525	23575	61	7250	500	17460	50	1	12184045	2949	11.47	1.15	12	0.00	2109.00	21047.00	33100	20220620	-26.89	16550	20230103	46.22	30500	-20.66	20230330	16550	46.22	20230103	33100	-26.89	20220620	16550	46.22	20230103	1.93	N	330860	500	60 억	294206	N	N	2	N	N
67	20230619	160915	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-200	5	-0.82	822029900	33945	90.25	24800	24800	23850	31750	17150	24450	24216.47	2.50	103	-10054	25083	24766	24383	24066	23683	24925	24225	61	7300	500	17600	50	1	12184045	2955	11.50	1.15	12	0.28	2109.00	21047.00	34600	20220616	-29.91	16550	20230103	46.53	30500	-20.49	20230330	16550	46.53	20230103	33100	-26.74	20220620	16550	46.53	20230103	1.96	N	330860	500	60 억	304243	N	N	2	N	N
68	20230619	150739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-200	5	-0.82	780306600	32223	85.67	24800	24800	23850	31750	17150	24450	24215.83	2.50	103	-9665	25083	24766	24383	24066	23683	24925	24225	61	7300	500	17600	50	1	12184045	2955	11.50	1.15	12	0.26	2109.00	21047.00	34600	20220616	-29.91	16550	20230103	46.53	30500	-20.49	20230330	16550	46.53	20230103	33100	-26.74	20220620	16550	46.53	20230103	1.96	N	330860	500	60 억	304243	N	N	370	N	N
69	20230619	140326	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-350	5	-1.43	727388200	30035	79.85	24800	24800	23850	31750	17150	24450	24218.02	2.50	103	-8338	25083	24766	24383	24066	23683	24925	24225	61	7300	500	17600	50	1	12184045	2936	11.43	1.15	12	0.25	2109.00	21047.00	34600	20220616	-30.35	16550	20230103	45.62	30500	-20.98	20230330	16550	45.62	20230103	33100	-27.19	20220620	16550	45.62	20230103	1.96	N	330860	500	60 억	304243	N	N	370	N	N
70	20230619	130351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-350	5	-1.43	667823850	27561	73.28	24800	24800	23850	31750	17150	24450	24230.76	2.50	103	-6962	25083	24766	24383	24066	23683	24925	24225	61	7300	500	17600	50	1	12184045	2936	11.43	1.15	12	0.23	2109.00	21047.00	34600	20220616	-30.35	16550	20230103	45.62	30500	-20.98	20230330	16550	45.62	20230103	33100	-27.19	20220620	16550	45.62	20230103	1.96	N	330860	500	60 억	304243	N	N	370	N	N
71	20230619	120237	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	-150	5	-0.61	619075900	25541	67.91	24800	24800	23850	31750	17150	24450	24238.51	2.50	103	-6633	25083	24766	24383	24066	23683	24925	24225	61	7300	500	17600	50	1	12184045	2961	11.52	1.15	12	0.21	2109.00	21047.00	34600	20220616	-29.77	16550	20230103	46.83	30500	-20.33	20230330	16550	46.83	20230103	33100	-26.59	20220620	16550	46.83	20230103	1.96	N	330860	500	60 억	304243	N	N	370	N	N
72	20230619	110340	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	-250	5	-1.02	571090600	23560	62.64	24800	24800	23850	31750	17150	24450	24239.84	2.50	103	-5909	25083	24766	24383	24066	23683	24925	24225	61	7300	500	17600	50	1	12184045	2949	11.47	1.15	12	0.19	2109.00	21047.00	34600	20220616	-30.06	16550	20230103	46.22	30500	-20.66	20230330	16550	46.22	20230103	33100	-26.89	20220620	16550	46.22	20230103	1.96	N	330860	500	60 억	304243	N	N	370	N	N
73	20230619	101022	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-200	5	-0.82	397784750	16448	43.73	24800	24800	23850	31750	17150	24450	24184.38	2.50	103	-6653	25083	24766	24383	24066	23683	24925	24225	61	7300	500	17600	50	1	12184045	2955	11.50	1.15	12	0.13	2109.00	21047.00	34600	20220616	-29.91	16550	20230103	46.53	30500	-20.49	20230330	16550	46.53	20230103	33100	-26.74	20220620	16550	46.53	20230103	1.96	N	330860	500	60 억	304243	N	N	370	N	N
74	20230619	090128	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	150	2	0.61	48455250	1967	5.23	24800	24800	24450	31750	17150	24450	24634.09	2.50	103	-1417	25083	24766	24383	24066	23683	24925	24225	61	7300	500	17600	50	1	12184045	2997	11.66	1.17	12	0.02	2109.00	21047.00	34600	20220616	-28.90	16550	20230103	48.64	30500	-19.34	20230330	16550	48.64	20230103	33100	-25.68	20220620	16550	48.64	20230103	1.96	N	330860	500	60 억	304243	N	N	370	N	N
75	20230616	160748	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	450	2	1.88	906155750	37301	69.77	24100	24700	24000	31200	16800	24000	24292.99	2.45	0	4951	24666	24332	23866	23532	23066	24500	23700	61	7200	500	17280	50	1	12184045	2979	11.59	1.16	12	0.31	2109.00	21047.00	34850	20220615	-29.84	16550	20230103	47.73	30500	-19.84	20230330	16550	47.73	20230103	34600	-29.34	20220616	16550	47.73	20230103	2.00	N	330860	500	60 억	299043	N	N	370	N	N
76	20230616	150107	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	400	2	1.67	859650200	35392	66.20	24100	24700	24000	31200	16800	24000	24289.39	2.45	0	4898	24666	24332	23866	23532	23066	24500	23700	61	7200	500	17280	50	1	12184045	2973	11.57	1.16	12	0.29	2109.00	21047.00	34850	20220615	-29.99	16550	20230103	47.43	30500	-20.00	20230330	16550	47.43	20230103	34600	-29.48	20220616	16550	47.43	20230103	2.00	N	330860	500	60 억	299043	N	N	1162	N	N
77	20230616	140915	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	300	2	1.25	774015300	31868	59.61	24100	24700	24000	31200	16800	24000	24288.17	2.45	0	5671	24666	24332	23866	23532	23066	24500	23700	61	7200	500	17280	50	1	12184045	2961	11.52	1.15	12	0.26	2109.00	21047.00	34850	20220615	-30.27	16550	20230103	46.83	30500	-20.33	20230330	16550	46.83	20230103	34600	-29.77	20220616	16550	46.83	20230103	2.00	N	330860	500	60 억	299043	N	N	1162	N	N
78	20230616	130823	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	450	2	1.88	706114550	29081	54.39	24100	24700	24000	31200	16800	24000	24280.96	2.45	0	5869	24666	24332	23866	23532	23066	24500	23700	61	7200	500	17280	50	1	12184045	2979	11.59	1.16	12	0.24	2109.00	21047.00	34850	20220615	-29.84	16550	20230103	47.73	30500	-19.84	20230330	16550	47.73	20230103	34600	-29.34	20220616	16550	47.73	20230103	2.00	N	330860	500	60 억	299043	N	N	1162	N	N
79	20230616	120149	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	100	2	0.42	333618600	13814	25.84	24100	24500	24000	31200	16800	24000	24150.76	2.45	0	-3212	24666	24332	23866	23532	23066	24500	23700	61	7200	500	17280	50	1	12184045	2936	11.43	1.15	12	0.11	2109.00	21047.00	34850	20220615	-30.85	16550	20230103	45.62	30500	-20.98	20230330	16550	45.62	20230103	34600	-30.35	20220616	16550	45.62	20230103	2.00	N	330860	500	60 억	299043	N	N	1162	N	N
80	20230616	110711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	100	2	0.42	280071850	11592	21.68	24100	24500	24000	31200	16800	24000	24160.79	2.45	0	-2988	24666	24332	23866	23532	23066	24500	23700	61	7200	500	17280	50	1	12184045	2936	11.43	1.15	12	0.10	2109.00	21047.00	34850	20220615	-30.85	16550	20230103	45.62	30500	-20.98	20230330	16550	45.62	20230103	34600	-30.35	20220616	16550	45.62	20230103	2.00	N	330860	500	60 억	299043	N	N	1162	N	N
81	20230616	100231	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	100	2	0.42	193297150	7982	14.93	24100	24500	24050	31200	16800	24000	24216.63	2.45	0	-3123	24666	24332	23866	23532	23066	24500	23700	61	7200	500	17280	50	1	12184045	2936	11.43	1.15	12	0.07	2109.00	21047.00	34850	20220615	-30.85	16550	20230103	45.62	30500	-20.98	20230330	16550	45.62	20230103	34600	-30.35	20220616	16550	45.62	20230103	2.00	N	330860	500	60 억	299043	N	N	1162	N	N
82	20230616	090816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	200	2	0.83	68647900	2829	5.29	24100	24500	24100	31200	16800	24000	24265.78	2.45	0	-1409	24666	24332	23866	23532	23066	24500	23700	61	7200	500	17280	50	1	12184045	2949	11.47	1.15	12	0.02	2109.00	21047.00	34850	20220615	-30.56	16550	20230103	46.22	30500	-20.66	20230330	16550	46.22	20230103	34600	-30.06	20220616	16550	46.22	20230103	2.00	N	330860	500	60 억	299043	N	N	1162	N	N
83	20230615	151032	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	600	2	2.56	1211134800	50653	118.80	23400	24200	23400	30400	16400	23400	23910.43	2.31	0	17741	24566	23982	23616	23032	22666	23800	22850	61	7000	500	16840	50	1	12184045	2924	11.38	1.14	12	0.42	2109.00	21047.00	35400	20220614	-32.20	16550	20230103	45.02	30500	-21.31	20230330	16550	45.02	20230103	34850	-31.13	20220615	16550	45.02	20230103	1.96	N	330860	500	60 억	281409	N	N	0	N	N
84	20230615	140625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	500	2	2.14	976521650	40869	95.85	23400	24200	23400	30400	16400	23400	23893.95	2.31	0	14372	24566	23982	23616	23032	22666	23800	22850	61	7000	500	16840	50	1	12184045	2912	11.33	1.14	12	0.34	2109.00	21047.00	35400	20220614	-32.49	16550	20230103	44.41	30500	-21.64	20230330	16550	44.41	20230103	34850	-31.42	20220615	16550	44.41	20230103	1.96	N	330860	500	60 억	281409	N	N	0	N	N
85	20230615	130345	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	650	2	2.78	900230500	37675	88.36	23400	24200	23400	30400	16400	23400	23894.64	2.31	0	13357	24566	23982	23616	23032	22666	23800	22850	61	7000	500	16840	50	1	12184045	2930	11.40	1.14	12	0.31	2109.00	21047.00	35400	20220614	-32.06	16550	20230103	45.32	30500	-21.15	20230330	16550	45.32	20230103	34850	-30.99	20220615	16550	45.32	20230103	1.96	N	330860	500	60 억	281409	N	N	0	N	N
86	20230615	120616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	550	2	2.35	752685300	31510	73.90	23400	24200	23400	30400	16400	23400	23887.19	2.31	0	10945	24566	23982	23616	23032	22666	23800	22850	61	7000	500	16840	50	1	12184045	2918	11.36	1.14	12	0.26	2109.00	21047.00	35400	20220614	-32.34	16550	20230103	44.71	30500	-21.48	20230330	16550	44.71	20230103	34850	-31.28	20220615	16550	44.71	20230103	1.96	N	330860	500	60 억	281409	N	N	0	N	N
87	20230615	110941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	150	2	0.64	668874950	27981	65.63	23400	24200	23400	30400	16400	23400	23904.61	2.31	0	11157	24566	23982	23616	23032	22666	23800	22850	61	7000	500	16840	50	1	12184045	2869	11.17	1.12	12	0.23	2109.00	21047.00	35400	20220614	-33.47	16550	20230103	42.30	30500	-22.79	20230330	16550	42.30	20230103	34850	-32.42	20220615	16550	42.30	20230103	1.96	N	330860	500	60 억	281409	N	N	0	N	N
88	20230611	184721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	0	3	0.00	555111400	23038	112.13	24400	24400	23850	31100	16800	23950	24095.58	2.12	5304	4824	24750	24350	23850	23450	22950	24550	23650	61	7150	500	17240	50	1	12184045	2918	11.36	1.14	12	0.19	2109.00	21047.00	40550	20220608	-40.94	16550	20230103	44.71	30500	-21.48	20230330	16550	44.71	20230103	39700	-39.67	20220609	16550	44.71	20230103	1.92	N	330860	500	60 억	257758	N	N	1344	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History