KissMeData/092870/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13270	-30	5	-0.23	1598888100	122076	103.44	13300	13360	12650	17290	9310	13300	13096.75	4.67	0	1537	13640	13470	13330	13160	13020	13555	13245	54	3990	500	9310	10	1	10848797	1440	9.37	0.96	12	1.13	1416.00	13785.00	13670	20230626	-2.93	8000	20221013	65.88	13670	-2.93	20230626	8510	55.93	20230314	13670	-2.93	20230626	8000	65.88	20221013	2.14	N	092870	500	54 억	506291	N	N	N	N
3	20230630	150650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13160	-140	5	-1.05	1496743660	114346	96.89	13300	13360	12650	17290	9310	13300	13089.34	4.67	0	1219	13640	13470	13330	13160	13020	13555	13245	54	3990	500	9310	10	1	10848797	1428	9.29	0.95	12	1.05	1416.00	13785.00	13670	20230626	-3.73	8000	20221013	64.50	13670	-3.73	20230626	8510	54.64	20230314	13670	-3.73	20230626	8000	64.50	20221013	2.14	N	092870	500	54 억	506291	N	N	N	N
4	20230630	140647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13090	-210	5	-1.58	1307998090	99954	84.70	13300	13360	12650	17290	9310	13300	13085.70	4.67	0	-978	13640	13470	13330	13160	13020	13555	13245	54	3990	500	9310	10	1	10848797	1420	9.24	0.95	12	0.92	1416.00	13785.00	13670	20230626	-4.24	8000	20221013	63.62	13670	-4.24	20230626	8510	53.82	20230314	13670	-4.24	20230626	8000	63.62	20221013	2.14	N	092870	500	54 억	506291	N	N	N	N
5	20230630	130649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13170	-130	5	-0.98	1204944030	92099	78.04	13300	13360	12650	17290	9310	13300	13082.80	4.67	0	118	13640	13470	13330	13160	13020	13555	13245	54	3990	500	9310	10	1	10848797	1429	9.30	0.96	12	0.85	1416.00	13785.00	13670	20230626	-3.66	8000	20221013	64.62	13670	-3.66	20230626	8510	54.76	20230314	13670	-3.66	20230626	8000	64.62	20221013	2.14	N	092870	500	54 억	506291	N	N	N	N
6	20230630	120646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13180	-120	5	-0.90	1178363980	90081	76.33	13300	13360	12650	17290	9310	13300	13080.81	4.67	0	605	13640	13470	13330	13160	13020	13555	13245	54	3990	500	9310	10	1	10848797	1430	9.31	0.96	12	0.83	1416.00	13785.00	13670	20230626	-3.58	8000	20221013	64.75	13670	-3.58	20230626	8510	54.88	20230314	13670	-3.58	20230626	8000	64.75	20221013	2.14	N	092870	500	54 억	506291	N	N	N	N
7	20230630	110649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13300	0	3	0.00	1078529970	82526	69.93	13300	13360	12650	17290	9310	13300	13068.57	4.67	0	966	13640	13470	13330	13160	13020	13555	13245	54	3990	500	9310	10	1	10848797	1443	9.39	0.96	12	0.76	1416.00	13785.00	13670	20230626	-2.71	8000	20221013	66.25	13670	-2.71	20230626	8510	56.29	20230314	13670	-2.71	20230626	8000	66.25	20221013	2.14	N	092870	500	54 억	506291	N	N	N	N
8	20230630	100648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13000	-300	5	-2.26	699443160	53785	45.58	13300	13320	12650	17290	9310	13300	13003.65	4.67	0	-9140	13640	13470	13330	13160	13020	13555	13245	54	3990	500	9310	10	1	10848797	1410	9.18	0.94	12	0.50	1416.00	13785.00	13670	20230626	-4.90	8000	20221013	62.50	13670	-4.90	20230626	8510	52.76	20230314	13670	-4.90	20230626	8000	62.50	20221013	2.14	N	092870	500	54 억	506291	N	N	N	N
9	20230630	090649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13200	-100	5	-0.75	40719120	3072	2.60	13300	13320	13180	17290	9310	13300	13252.74	4.67	0	-1191	13640	13470	13330	13160	13020	13555	13245	54	3990	500	9310	10	1	10848797	1432	9.32	0.96	12	0.03	1416.00	13785.00	13670	20230626	-3.44	8000	20221013	65.00	13670	-3.44	20230626	8510	55.11	20230314	13670	-3.44	20230626	8000	65.00	20221013	2.14	N	092870	500	54 억	506291	N	N	N	N
10	20230629	160648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13300	30	2	0.23	1554478480	116641	103.92	13270	13500	13190	17250	9290	13270	13327.06	4.51	0	17505	13590	13430	13270	13110	12950	13350	13030	54	3980	500	9280	10	1	10848797	1443	9.39	0.96	12	1.08	1416.00	13785.00	13670	20230626	-2.71	8000	20221013	66.25	13670	-2.71	20230626	8510	56.29	20230314	13670	-2.71	20230626	8000	66.25	20221013	2.26	N	092870	500	54 억	488786	N	N	N	N
11	20230629	150646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13250	-20	5	-0.15	1435882650	107709	95.96	13270	13500	13190	17250	9290	13270	13331.13	4.51	0	16491	13590	13430	13270	13110	12950	13350	13030	54	3980	500	9280	10	1	10848797	1437	9.36	0.96	12	0.99	1416.00	13785.00	13670	20230626	-3.07	8000	20221013	65.62	13670	-3.07	20230626	8510	55.70	20230314	13670	-3.07	20230626	8000	65.62	20221013	2.26	N	092870	500	54 억	488786	N	N	N	N
12	20230629	140643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13260	-10	5	-0.08	1169240780	87551	78.00	13270	13500	13200	17250	9290	13270	13354.97	4.51	0	14128	13590	13430	13270	13110	12950	13350	13030	54	3980	500	9280	10	1	10848797	1439	9.36	0.96	12	0.81	1416.00	13785.00	13670	20230626	-3.00	8000	20221013	65.75	13670	-3.00	20230626	8510	55.82	20230314	13670	-3.00	20230626	8000	65.75	20221013	2.26	N	092870	500	54 억	488786	N	N	N	N
13	20230629	130644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13350	80	2	0.60	902454760	67511	60.15	13270	13500	13200	17250	9290	13270	13367.52	4.51	0	14620	13590	13430	13270	13110	12950	13350	13030	54	3980	500	9280	10	1	10848797	1448	9.43	0.97	12	0.62	1416.00	13785.00	13670	20230626	-2.34	8000	20221013	66.88	13670	-2.34	20230626	8510	56.87	20230314	13670	-2.34	20230626	8000	66.88	20221013	2.26	N	092870	500	54 억	488786	N	N	N	N
14	20230629	120647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13380	110	2	0.83	833221680	62345	55.54	13270	13500	13200	17250	9290	13270	13364.69	4.51	0	15105	13590	13430	13270	13110	12950	13350	13030	54	3980	500	9280	10	1	10848797	1452	9.45	0.97	12	0.57	1416.00	13785.00	13670	20230626	-2.12	8000	20221013	67.25	13670	-2.12	20230626	8510	57.23	20230314	13670	-2.12	20230626	8000	67.25	20221013	2.26	N	092870	500	54 억	488786	N	N	N	N
15	20230629	110648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13420	150	2	1.13	577408920	43287	38.57	13270	13450	13200	17250	9290	13270	13339.08	4.51	0	9165	13590	13430	13270	13110	12950	13350	13030	54	3980	500	9280	10	1	10848797	1456	9.48	0.97	12	0.40	1416.00	13785.00	13670	20230626	-1.83	8000	20221013	67.75	13670	-1.83	20230626	8510	57.70	20230314	13670	-1.83	20230626	8000	67.75	20221013	2.26	N	092870	500	54 억	488786	N	N	N	N
16	20230629	100647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13210	-60	5	-0.45	194889210	14697	13.09	13270	13380	13200	17250	9290	13270	13260.48	4.51	0	-2270	13590	13430	13270	13110	12950	13350	13030	54	3980	500	9280	10	1	10848797	1433	9.33	0.96	12	0.14	1416.00	13785.00	13670	20230626	-3.37	8000	20221013	65.12	13670	-3.37	20230626	8510	55.23	20230314	13670	-3.37	20230626	8000	65.12	20221013	2.26	N	092870	500	54 억	488786	N	N	N	N
17	20230629	090626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13200	-70	5	-0.53	27480980	2080	1.85	13270	13270	13200	17250	9290	13270	13212.01	4.51	0	-1	13590	13430	13270	13110	12950	13350	13030	54	3980	500	9280	10	1	10848797	1432	9.32	0.96	12	0.02	1416.00	13785.00	13670	20230626	-3.44	8000	20221013	65.00	13670	-3.44	20230626	8510	55.11	20230314	13670	-3.44	20230626	8000	65.00	20221013	2.26	N	092870	500	54 억	488786	N	N	N	N
18	20230628	160638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13270	-10	5	-0.08	1474680450	111563	81.43	13430	13430	13110	17260	9300	13280	13218.36	4.48	0	3262	13653	13466	13303	13116	12953	13385	13035	54	3980	500	9290	10	1	10848797	1440	9.37	0.96	12	1.03	1416.00	13785.00	13670	20230626	-2.93	8000	20221013	65.88	13670	-2.93	20230626	8510	55.93	20230314	13670	-2.93	20230626	8000	65.88	20221013	2.18	N	092870	500	54 억	485501	N	N	N	N
19	20230628	150643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13170	-110	5	-0.83	1364708940	103253	75.36	13430	13430	13110	17260	9300	13280	13217.14	4.48	0	2720	13653	13466	13303	13116	12953	13385	13035	54	3980	500	9290	10	1	10848797	1429	9.30	0.96	12	0.95	1416.00	13785.00	13670	20230626	-3.66	8000	20221013	64.62	13670	-3.66	20230626	8510	54.76	20230314	13670	-3.66	20230626	8000	64.62	20221013	2.18	N	092870	500	54 억	485501	N	N	N	N
20	20230628	140641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13220	-60	5	-0.45	1199500650	90706	66.21	13430	13430	13110	17260	9300	13280	13224.05	4.48	0	2008	13653	13466	13303	13116	12953	13385	13035	54	3980	500	9290	10	1	10848797	1434	9.34	0.96	12	0.84	1416.00	13785.00	13670	20230626	-3.29	8000	20221013	65.25	13670	-3.29	20230626	8510	55.35	20230314	13670	-3.29	20230626	8000	65.25	20221013	2.18	N	092870	500	54 억	485501	N	N	N	N
21	20230628	130642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13210	-70	5	-0.53	1001647100	75698	55.25	13430	13430	13110	17260	9300	13280	13232.15	4.48	0	2186	13653	13466	13303	13116	12953	13385	13035	54	3980	500	9290	10	1	10848797	1433	9.33	0.96	12	0.70	1416.00	13785.00	13670	20230626	-3.37	8000	20221013	65.12	13670	-3.37	20230626	8510	55.23	20230314	13670	-3.37	20230626	8000	65.12	20221013	2.18	N	092870	500	54 억	485501	N	N	N	N
22	20230628	120636	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13230	-50	5	-0.38	907089790	68549	50.03	13430	13430	13110	17260	9300	13280	13232.72	4.48	0	807	13653	13466	13303	13116	12953	13385	13035	54	3980	500	9290	10	1	10848797	1435	9.34	0.96	12	0.63	1416.00	13785.00	13670	20230626	-3.22	8000	20221013	65.38	13670	-3.22	20230626	8510	55.46	20230314	13670	-3.22	20230626	8000	65.38	20221013	2.18	N	092870	500	54 억	485501	N	N	N	N
23	20230628	110645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13200	-80	5	-0.60	809464670	61144	44.63	13430	13430	13110	17260	9300	13280	13238.66	4.48	0	-3616	13653	13466	13303	13116	12953	13385	13035	54	3980	500	9290	10	1	10848797	1432	9.32	0.96	12	0.56	1416.00	13785.00	13670	20230626	-3.44	8000	20221013	65.00	13670	-3.44	20230626	8510	55.11	20230314	13670	-3.44	20230626	8000	65.00	20221013	2.18	N	092870	500	54 억	485501	N	N	N	N
24	20230628	100646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13290	10	2	0.08	345742350	25937	18.93	13430	13430	13260	17260	9300	13280	13330.08	4.48	0	7408	13653	13466	13303	13116	12953	13385	13035	54	3980	500	9290	10	1	10848797	1442	9.39	0.96	12	0.24	1416.00	13785.00	13670	20230626	-2.78	8000	20221013	66.12	13670	-2.78	20230626	8510	56.17	20230314	13670	-2.78	20230626	8000	66.12	20221013	2.18	N	092870	500	54 억	485501	N	N	N	N
25	20230628	090643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13290	10	2	0.08	51855010	3886	2.84	13430	13430	13290	17260	9300	13280	13344.06	4.48	0	-592	13653	13466	13303	13116	12953	13385	13035	54	3980	500	9290	10	1	10848797	1442	9.39	0.96	12	0.04	1416.00	13785.00	13670	20230626	-2.78	8000	20221013	66.12	13670	-2.78	20230626	8510	56.17	20230314	13670	-2.78	20230626	8000	66.12	20221013	2.18	N	092870	500	54 억	485501	N	N	N	N
26	20230627	160642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13280	-270	5	-1.99	1798142390	135803	66.88	13460	13490	13140	17610	9490	13550	13240.72	4.53	0	-6388	13983	13766	13453	13236	12923	13875	13345	54	4060	500	9480	10	1	10848797	1441	9.38	0.96	12	1.25	1416.00	13785.00	13670	20230626	-2.85	8000	20221013	66.00	13670	-2.85	20230626	8510	56.05	20230314	13670	-2.85	20230626	8000	66.00	20221013	2.27	N	092870	500	54 억	491292	N	N	N	N
27	20230627	150646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13280	-270	5	-1.99	1719025980	129845	63.95	13460	13490	13140	17610	9490	13550	13238.97	4.53	0	-6843	13983	13766	13453	13236	12923	13875	13345	54	4060	500	9480	10	1	10848797	1441	9.38	0.96	12	1.20	1416.00	13785.00	13670	20230626	-2.85	8000	20221013	66.00	13670	-2.85	20230626	8510	56.05	20230314	13670	-2.85	20230626	8000	66.00	20221013	2.27	N	092870	500	54 억	491292	N	N	N	N
28	20230627	140654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13230	-320	5	-2.36	1474763310	111429	54.88	13460	13490	13140	17610	9490	13550	13234.89	4.53	0	-6318	13983	13766	13453	13236	12923	13875	13345	54	4060	500	9480	10	1	10848797	1435	9.34	0.96	12	1.03	1416.00	13785.00	13670	20230626	-3.22	8000	20221013	65.38	13670	-3.22	20230626	8510	55.46	20230314	13670	-3.22	20230626	8000	65.38	20221013	2.27	N	092870	500	54 억	491292	N	N	N	N
29	20230627	130652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13230	-320	5	-2.36	1257073790	95004	46.79	13460	13490	13140	17610	9490	13550	13231.66	4.53	0	-5417	13983	13766	13453	13236	12923	13875	13345	54	4060	500	9480	10	1	10848797	1435	9.34	0.96	12	0.88	1416.00	13785.00	13670	20230626	-3.22	8000	20221013	65.38	13670	-3.22	20230626	8510	55.46	20230314	13670	-3.22	20230626	8000	65.38	20221013	2.27	N	092870	500	54 억	491292	N	N	N	N
30	20230627	120654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13230	-320	5	-2.36	892256410	67354	33.17	13460	13490	13170	17610	9490	13550	13247.09	4.53	0	-3694	13983	13766	13453	13236	12923	13875	13345	54	4060	500	9480	10	1	10848797	1435	9.34	0.96	12	0.62	1416.00	13785.00	13670	20230626	-3.22	8000	20221013	65.38	13670	-3.22	20230626	8510	55.46	20230314	13670	-3.22	20230626	8000	65.38	20221013	2.27	N	092870	500	54 억	491292	N	N	N	N
31	20230627	110658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13290	-260	5	-1.92	833167400	62898	30.98	13460	13490	13170	17610	9490	13550	13246.13	4.53	0	-2805	13983	13766	13453	13236	12923	13875	13345	54	4060	500	9480	10	1	10848797	1442	9.39	0.96	12	0.58	1416.00	13785.00	13670	20230626	-2.78	8000	20221013	66.12	13670	-2.78	20230626	8510	56.17	20230314	13670	-2.78	20230626	8000	66.12	20221013	2.27	N	092870	500	54 억	491292	N	N	N	N
32	20230627	100639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13250	-300	5	-2.21	692219330	52244	25.73	13460	13490	13170	17610	9490	13550	13249.51	4.53	0	-2480	13983	13766	13453	13236	12923	13875	13345	54	4060	500	9480	10	1	10848797	1437	9.36	0.96	12	0.48	1416.00	13785.00	13670	20230626	-3.07	8000	20221013	65.62	13670	-3.07	20230626	8510	55.70	20230314	13670	-3.07	20230626	8000	65.62	20221013	2.27	N	092870	500	54 억	491292	N	N	N	N
33	20230627	090643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13260	-290	5	-2.14	88941120	6666	3.28	13460	13490	13240	17610	9490	13550	13341.25	4.53	0	-997	13983	13766	13453	13236	12923	13875	13345	54	4060	500	9480	10	1	10848797	1439	9.36	0.96	12	0.06	1416.00	13785.00	13670	20230626	-3.00	8000	20221013	65.75	13670	-3.00	20230626	8510	55.82	20230314	13670	-3.00	20230626	8000	65.75	20221013	2.27	N	092870	500	54 억	491292	N	N	N	N
34	20230626	160640	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13550	80	2	0.59	2707982960	202518	60.52	13520	13670	13140	17510	9430	13470	13371.46	4.60	0	-9947	14190	13830	13220	12860	12250	14010	13040	54	4040	500	9420	10	1	10848797	1470	9.57	0.98	12	1.87	1416.00	13785.00	13670	20230626	-0.88	8000	20221013	69.38	13670	-0.88	20230626	8510	59.22	20230314	13670	-0.88	20230626	8000	69.38	20221013	2.34	N	092870	500	54 억	498762	N	N	N	N
35	20230626	150645	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13520	50	2	0.37	2493261830	186661	55.78	13520	13670	13140	17510	9430	13470	13357.15	4.60	0	-8391	14190	13830	13220	12860	12250	14010	13040	54	4040	500	9420	10	1	10848797	1467	9.55	0.98	12	1.72	1416.00	13785.00	13670	20230626	-1.10	8000	20221013	69.00	13670	-1.10	20230626	8510	58.87	20230314	13670	-1.10	20230626	8000	69.00	20221013	2.34	N	092870	500	54 억	498762	N	N	N	N
36	20230626	140645	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13510	40	2	0.30	2293795410	171882	51.37	13520	13670	13140	17510	9430	13470	13345.15	4.60	0	-8213	14190	13830	13220	12860	12250	14010	13040	54	4040	500	9420	10	1	10848797	1466	9.54	0.98	12	1.58	1416.00	13785.00	13670	20230626	-1.17	8000	20221013	68.88	13670	-1.17	20230626	8510	58.75	20230314	13670	-1.17	20230626	8000	68.88	20221013	2.34	N	092870	500	54 억	498762	N	N	N	N
37	20230626	130641	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13540	70	2	0.52	2042272180	153322	45.82	13520	13670	13140	17510	9430	13470	13320.12	4.60	0	-7985	14190	13830	13220	12860	12250	14010	13040	54	4040	500	9420	10	1	10848797	1469	9.56	0.98	12	1.41	1416.00	13785.00	13670	20230626	-0.95	8000	20221013	69.25	13670	-0.95	20230626	8510	59.11	20230314	13670	-0.95	20230626	8000	69.25	20221013	2.34	N	092870	500	54 억	498762	N	N	N	N
38	20230626	120641	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13430	-40	5	-0.30	1754318620	131990	39.44	13520	13670	13140	17510	9430	13470	13291.26	4.60	0	-12982	14190	13830	13220	12860	12250	14010	13040	54	4040	500	9420	10	1	10848797	1457	9.48	0.97	12	1.22	1416.00	13785.00	13670	20230626	-1.76	8000	20221013	67.88	13670	-1.76	20230626	8510	57.81	20230314	13670	-1.76	20230626	8000	67.88	20221013	2.34	N	092870	500	54 억	498762	N	N	N	N
39	20230626	110640	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13280	-190	5	-1.41	1527957520	115048	34.38	13520	13670	13140	17510	9430	13470	13280.99	4.60	0	-13808	14190	13830	13220	12860	12250	14010	13040	54	4040	500	9420	10	1	10848797	1441	9.38	0.96	12	1.06	1416.00	13785.00	13670	20230626	-2.85	8000	20221013	66.00	13670	-2.85	20230626	8510	56.05	20230314	13670	-2.85	20230626	8000	66.00	20221013	2.34	N	092870	500	54 억	498762	N	N	N	N
40	20230626	100640	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13240	-230	5	-1.71	1046106950	78552	23.47	13520	13670	13150	17510	9430	13470	13317.32	4.60	0	-6829	14190	13830	13220	12860	12250	14010	13040	54	4040	500	9420	10	1	10848797	1436	9.35	0.96	12	0.72	1416.00	13785.00	13670	20230626	-3.15	8000	20221013	65.50	13670	-3.15	20230626	8510	55.58	20230314	13670	-3.15	20230626	8000	65.50	20221013	2.34	N	092870	500	54 억	498762	N	N	N	N
41	20230626	090642	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13300	-170	5	-1.26	311890680	23287	6.96	13520	13670	13150	17510	9430	13470	13393.24	4.60	0	-8170	14190	13830	13220	12860	12250	14010	13040	54	4040	500	9420	10	1	10848797	1443	9.39	0.96	12	0.21	1416.00	13785.00	13670	20230626	-2.71	8000	20221013	66.25	13670	-2.71	20230626	8510	56.29	20230314	13670	-2.71	20230626	8000	66.25	20221013	2.34	N	092870	500	54 억	498762	N	N	N	N
42	20230623	172741	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13470	860	2	6.82	4371238380	333061	317.09	12660	13580	12610	16390	8830	12610	13116.07	4.61	0	-4262	12916	12762	12636	12482	12356	12700	12420	54	3780	500	8820	10	1	10848797	1461	9.51	0.98	12	3.07	1416.00	13785.00	13580	20230623	-0.81	8000	20221013	68.38	13580	-0.81	20230623	8510	58.28	20230314	13580	-0.81	20230623	8000	68.38	20221013	2.41	N	092870	500	54 억	500216	N	N	N	N
43	20230623	140532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13180	570	2	4.52	2820790110	216353	205.98	12660	13250	12610	16390	8830	12610	13037.91	4.61	0	-507	12916	12762	12636	12482	12356	12700	12420	54	3780	500	8820	10	1	10848797	1430	9.31	0.96	12	1.99	1416.00	13785.00	13350	20230613	-1.27	8000	20221013	64.75	13350	-1.27	20230613	8510	54.88	20230314	13350	-1.27	20230613	8000	64.75	20221013	2.41	N	092870	500	54 억	500216	N	N	N	N
44	20230622	160632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12610	-80	5	-0.63	1321138570	104652	125.25	12650	12790	12510	16490	8890	12690	12624.11	4.61	0	382	13103	12896	12733	12526	12363	12815	12445	54	3800	500	8880	10	1	10848797	1368	8.91	0.91	12	0.96	1416.00	13785.00	13350	20230613	-5.54	8000	20221013	57.62	13350	-5.54	20230613	8510	48.18	20230314	13350	-5.54	20230613	8000	57.62	20221013	2.42	N	092870	500	54 억	499605	N	N	N	N
45	20230622	150556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12510	-180	5	-1.42	1202051400	95177	113.91	12650	12790	12510	16490	8890	12690	12629.64	4.61	0	4234	13103	12896	12733	12526	12363	12815	12445	54	3800	500	8880	10	1	10848797	1357	8.83	0.91	12	0.88	1416.00	13785.00	13350	20230613	-6.29	8000	20221013	56.38	13350	-6.29	20230613	8510	47.00	20230314	13350	-6.29	20230613	8000	56.38	20221013	2.42	N	092870	500	54 억	499605	N	N	N	N
46	20230622	140856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12600	-90	5	-0.71	1088262700	86106	103.05	12650	12790	12510	16490	8890	12690	12638.64	4.61	0	5005	13103	12896	12733	12526	12363	12815	12445	54	3800	500	8880	10	1	10848797	1367	8.90	0.91	12	0.79	1416.00	13785.00	13350	20230613	-5.62	8000	20221013	57.50	13350	-5.62	20230613	8510	48.06	20230314	13350	-5.62	20230613	8000	57.50	20221013	2.42	N	092870	500	54 억	499605	N	N	N	N
47	20230622	130539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12620	-70	5	-0.55	967014390	76490	91.54	12650	12790	12510	16490	8890	12690	12642.36	4.61	0	3685	13103	12896	12733	12526	12363	12815	12445	54	3800	500	8880	10	1	10848797	1369	8.91	0.92	12	0.71	1416.00	13785.00	13350	20230613	-5.47	8000	20221013	57.75	13350	-5.47	20230613	8510	48.30	20230314	13350	-5.47	20230613	8000	57.75	20221013	2.42	N	092870	500	54 억	499605	N	N	N	N
48	20230622	120359	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12550	-140	5	-1.10	861568580	68090	81.49	12650	12790	12510	16490	8890	12690	12653.38	4.61	0	5234	13103	12896	12733	12526	12363	12815	12445	54	3800	500	8880	10	1	10848797	1362	8.86	0.91	12	0.63	1416.00	13785.00	13350	20230613	-5.99	8000	20221013	56.88	13350	-5.99	20230613	8510	47.47	20230314	13350	-5.99	20230613	8000	56.88	20221013	2.42	N	092870	500	54 억	499605	N	N	N	N
49	20230622	110505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12630	-60	5	-0.47	616431080	48564	58.12	12650	12790	12520	16490	8890	12690	12693.17	4.61	0	4358	13103	12896	12733	12526	12363	12815	12445	54	3800	500	8880	10	1	10848797	1370	8.92	0.92	12	0.45	1416.00	13785.00	13350	20230613	-5.39	8000	20221013	57.88	13350	-5.39	20230613	8510	48.41	20230314	13350	-5.39	20230613	8000	57.88	20221013	2.42	N	092870	500	54 억	499605	N	N	N	N
50	20230622	100640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12730	40	2	0.32	474849230	37408	44.77	12650	12790	12520	16490	8890	12690	12693.79	4.61	0	5619	13103	12896	12733	12526	12363	12815	12445	54	3800	500	8880	10	1	10848797	1381	8.99	0.92	12	0.34	1416.00	13785.00	13350	20230613	-4.64	8000	20221013	59.12	13350	-4.64	20230613	8510	49.59	20230314	13350	-4.64	20230613	8000	59.12	20221013	2.42	N	092870	500	54 억	499605	N	N	N	N
51	20230622	090137	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12630	-60	5	-0.47	48991330	3873	4.64	12650	12650	12610	16490	8890	12690	12649.45	4.61	0	-918	13103	12896	12733	12526	12363	12815	12445	54	3800	500	8880	10	1	10848797	1370	8.92	0.92	12	0.04	1416.00	13785.00	13350	20230613	-5.39	8000	20221013	57.88	13350	-5.39	20230613	8510	48.41	20230314	13350	-5.39	20230613	8000	57.88	20221013	2.42	N	092870	500	54 억	499605	N	N	N	N
52	20230621	160452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12690	-70	5	-0.55	1049693440	82589	78.41	12800	12940	12570	16580	8940	12760	12709.84	4.75	0	-16011	13086	12922	12686	12522	12286	12805	12405	54	3820	500	8930	10	1	10848797	1377	8.96	0.92	12	0.76	1416.00	13785.00	13350	20230613	-4.94	8000	20221013	58.62	13350	-4.94	20230613	8510	49.12	20230314	13350	-4.94	20230613	8000	58.62	20221013	2.38	N	092870	500	54 억	515584	N	N	N	N
53	20230621	150438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12600	-160	5	-1.25	918019090	72178	68.52	12800	12940	12570	16580	8940	12760	12718.82	4.75	0	-14238	13086	12922	12686	12522	12286	12805	12405	54	3820	500	8930	10	1	10848797	1367	8.90	0.91	12	0.67	1416.00	13785.00	13350	20230613	-5.62	8000	20221013	57.50	13350	-5.62	20230613	8510	48.06	20230314	13350	-5.62	20230613	8000	57.50	20221013	2.38	N	092870	500	54 억	515584	N	N	N	N
54	20230621	140726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12610	-150	5	-1.18	767511860	60221	57.17	12800	12940	12570	16580	8940	12760	12744.92	4.75	0	-14174	13086	12922	12686	12522	12286	12805	12405	54	3820	500	8930	10	1	10848797	1368	8.91	0.91	12	0.56	1416.00	13785.00	13350	20230613	-5.54	8000	20221013	57.62	13350	-5.54	20230613	8510	48.18	20230314	13350	-5.54	20230613	8000	57.62	20221013	2.38	N	092870	500	54 억	515584	N	N	N	N
55	20230621	130426	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12650	-110	5	-0.86	644135090	50444	47.89	12800	12940	12640	16580	8940	12760	12769.31	4.75	0	-11845	13086	12922	12686	12522	12286	12805	12405	54	3820	500	8930	10	1	10848797	1372	8.93	0.92	12	0.46	1416.00	13785.00	13350	20230613	-5.24	8000	20221013	58.12	13350	-5.24	20230613	8510	48.65	20230314	13350	-5.24	20230613	8000	58.12	20221013	2.38	N	092870	500	54 억	515584	N	N	N	N
56	20230621	120603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12670	-90	5	-0.71	503092360	39300	37.31	12800	12940	12650	16580	8940	12760	12801.34	4.75	0	-6362	13086	12922	12686	12522	12286	12805	12405	54	3820	500	8930	10	1	10848797	1375	8.95	0.92	12	0.36	1416.00	13785.00	13350	20230613	-5.09	8000	20221013	58.38	13350	-5.09	20230613	8510	48.88	20230314	13350	-5.09	20230613	8000	58.38	20221013	2.38	N	092870	500	54 억	515584	N	N	N	N
57	20230621	110228	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12650	-110	5	-0.86	460924100	35977	34.16	12800	12940	12650	16580	8940	12760	12811.65	4.75	0	-4917	13086	12922	12686	12522	12286	12805	12405	54	3820	500	8930	10	1	10848797	1372	8.93	0.92	12	0.33	1416.00	13785.00	13350	20230613	-5.24	8000	20221013	58.12	13350	-5.24	20230613	8510	48.65	20230314	13350	-5.24	20230613	8000	58.12	20221013	2.38	N	092870	500	54 억	515584	N	N	N	N
58	20230621	101025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12730	-30	5	-0.24	402641730	31387	29.80	12800	12940	12720	16580	8940	12760	12828.32	4.75	0	-4888	13086	12922	12686	12522	12286	12805	12405	54	3820	500	8930	10	1	10848797	1381	8.99	0.92	12	0.29	1416.00	13785.00	13350	20230613	-4.64	8000	20221013	59.12	13350	-4.64	20230613	8510	49.59	20230314	13350	-4.64	20230613	8000	59.12	20221013	2.38	N	092870	500	54 억	515584	N	N	N	N
59	20230621	090635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	140	2	1.10	77861790	6068	5.76	12800	12900	12770	16580	8940	12760	12831.66	4.75	0	1838	13086	12922	12686	12522	12286	12805	12405	54	3820	500	8930	10	1	10848797	1399	9.11	0.94	12	0.06	1416.00	13785.00	13350	20230613	-3.37	8000	20221013	61.25	13350	-3.37	20230613	8510	51.59	20230314	13350	-3.37	20230613	8000	61.25	20221013	2.38	N	092870	500	54 억	515584	N	N	N	N
60	20230620	160653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12760	-40	5	-0.31	1317461400	104542	72.04	12800	12850	12450	16640	8960	12800	12602.14	4.65	0	11152	13140	12970	12730	12560	12320	12850	12440	54	3840	500	8960	10	1	10848797	1384	9.01	0.93	12	0.96	1416.00	13785.00	13350	20230613	-4.42	8000	20221013	59.50	13350	-4.42	20230613	8510	49.94	20230314	13350	-4.42	20230613	8000	59.50	20221013	2.24	N	092870	500	54 억	504409	N	N	N	N
61	20230620	150444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12660	-140	5	-1.09	1203254050	95559	65.85	12800	12850	12450	16640	8960	12800	12591.74	4.65	0	9347	13140	12970	12730	12560	12320	12850	12440	54	3840	500	8960	10	1	10848797	1373	8.94	0.92	12	0.88	1416.00	13785.00	13350	20230613	-5.17	8000	20221013	58.25	13350	-5.17	20230613	8510	48.77	20230314	13350	-5.17	20230613	8000	58.25	20221013	2.24	N	092870	500	54 억	504409	N	N	N	N
62	20230620	140954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12650	-150	5	-1.17	958538490	76238	52.54	12800	12850	12450	16640	8960	12800	12572.98	4.65	0	-2870	13140	12970	12730	12560	12320	12850	12440	54	3840	500	8960	10	1	10848797	1372	8.93	0.92	12	0.70	1416.00	13785.00	13350	20230613	-5.24	8000	20221013	58.12	13350	-5.24	20230613	8510	48.65	20230314	13350	-5.24	20230613	8000	58.12	20221013	2.24	N	092870	500	54 억	504409	N	N	N	N
63	20230620	130659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12570	-230	5	-1.80	744617460	59281	40.85	12800	12850	12450	16640	8960	12800	12560.81	4.65	0	-7205	13140	12970	12730	12560	12320	12850	12440	54	3840	500	8960	10	1	10848797	1364	8.88	0.91	12	0.55	1416.00	13785.00	13350	20230613	-5.84	8000	20221013	57.13	13350	-5.84	20230613	8510	47.71	20230314	13350	-5.84	20230613	8000	57.13	20221013	2.24	N	092870	500	54 억	504409	N	N	N	N
64	20230620	120241	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12520	-280	5	-2.19	703039000	55967	38.57	12800	12850	12450	16640	8960	12800	12561.67	4.65	0	-8729	13140	12970	12730	12560	12320	12850	12440	54	3840	500	8960	10	1	10848797	1358	8.84	0.91	12	0.52	1416.00	13785.00	13350	20230613	-6.22	8000	20221013	56.50	13350	-6.22	20230613	8510	47.12	20230314	13350	-6.22	20230613	8000	56.50	20221013	2.24	N	092870	500	54 억	504409	N	N	N	N
65	20230620	110733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12520	-280	5	-2.19	558486650	44409	30.60	12800	12850	12450	16640	8960	12800	12575.98	4.65	0	-10226	13140	12970	12730	12560	12320	12850	12440	54	3840	500	8960	10	1	10848797	1358	8.84	0.91	12	0.41	1416.00	13785.00	13350	20230613	-6.22	8000	20221013	56.50	13350	-6.22	20230613	8510	47.12	20230314	13350	-6.22	20230613	8000	56.50	20221013	2.24	N	092870	500	54 억	504409	N	N	N	N
66	20230620	101016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12650	-150	5	-1.17	453563410	36054	24.85	12800	12850	12450	16640	8960	12800	12580.11	4.65	0	-6161	13140	12970	12730	12560	12320	12850	12440	54	3840	500	8960	10	1	10848797	1372	8.93	0.92	12	0.33	1416.00	13785.00	13350	20230613	-5.24	8000	20221013	58.12	13350	-5.24	20230613	8510	48.65	20230314	13350	-5.24	20230613	8000	58.12	20221013	2.24	N	092870	500	54 억	504409	N	N	N	N
67	20230620	090706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12690	-110	5	-0.86	40629160	3183	2.19	12800	12850	12650	16640	8960	12800	12764.42	4.65	0	-1380	13140	12970	12730	12560	12320	12850	12440	54	3840	500	8960	10	1	10848797	1377	8.96	0.92	12	0.03	1416.00	13785.00	13350	20230613	-4.94	8000	20221013	58.62	13350	-4.94	20230613	8510	49.12	20230314	13350	-4.94	20230613	8000	58.62	20221013	2.24	N	092870	500	54 억	504409	N	N	N	N
68	20230619	160242	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12800	-100	5	-0.78	1820253140	143916	90.57	12890	12900	12490	16770	9030	12900	12645.73	4.39	0	26475	13306	13102	12936	12732	12566	13020	12650	54	3870	500	9030	10	1	10848797	1389	9.04	0.93	12	1.33	1416.00	13785.00	13350	20230613	-4.12	8000	20221013	60.00	13350	-4.12	20230613	8510	50.41	20230314	13350	-4.12	20230613	8000	60.00	20221013	2.32	N	092870	500	54 억	476726	N	N	N	N
69	20230619	150117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12740	-160	5	-1.24	1701119620	134592	84.70	12890	12900	12490	16770	9030	12900	12638.31	4.39	0	25611	13306	13102	12936	12732	12566	13020	12650	54	3870	500	9030	10	1	10848797	1382	9.00	0.92	12	1.24	1416.00	13785.00	13350	20230613	-4.57	8000	20221013	59.25	13350	-4.57	20230613	8510	49.71	20230314	13350	-4.57	20230613	8000	59.25	20221013	2.32	N	092870	500	54 억	476726	N	N	N	N
70	20230619	140613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12730	-170	5	-1.32	1641374420	129899	81.75	12890	12900	12490	16770	9030	12900	12634.96	4.39	0	24690	13306	13102	12936	12732	12566	13020	12650	54	3870	500	9030	10	1	10848797	1381	8.99	0.92	12	1.20	1416.00	13785.00	13350	20230613	-4.64	8000	20221013	59.12	13350	-4.64	20230613	8510	49.59	20230314	13350	-4.64	20230613	8000	59.12	20221013	2.32	N	092870	500	54 억	476726	N	N	N	N
71	20230619	130744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12680	-220	5	-1.71	1524553190	120684	75.95	12890	12900	12490	16770	9030	12900	12631.71	4.39	0	23279	13306	13102	12936	12732	12566	13020	12650	54	3870	500	9030	10	1	10848797	1376	8.95	0.92	12	1.11	1416.00	13785.00	13350	20230613	-5.02	8000	20221013	58.50	13350	-5.02	20230613	8510	49.00	20230314	13350	-5.02	20230613	8000	58.50	20221013	2.32	N	092870	500	54 억	476726	N	N	N	N
72	20230619	120449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12720	-180	5	-1.40	1450053150	114815	72.25	12890	12900	12490	16770	9030	12900	12628.53	4.39	0	22580	13306	13102	12936	12732	12566	13020	12650	54	3870	500	9030	10	1	10848797	1380	8.98	0.92	12	1.06	1416.00	13785.00	13350	20230613	-4.72	8000	20221013	59.00	13350	-4.72	20230613	8510	49.47	20230314	13350	-4.72	20230613	8000	59.00	20221013	2.32	N	092870	500	54 억	476726	N	N	N	N
73	20230619	110442	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12610	-290	5	-2.25	985847940	77917	49.03	12890	12900	12500	16770	9030	12900	12651.26	4.39	0	16303	13306	13102	12936	12732	12566	13020	12650	54	3870	500	9030	10	1	10848797	1368	8.91	0.91	12	0.72	1416.00	13785.00	13350	20230613	-5.54	8000	20221013	57.62	13350	-5.54	20230613	8510	48.18	20230314	13350	-5.54	20230613	8000	57.62	20221013	2.32	N	092870	500	54 억	476726	N	N	N	N
74	20230619	100442	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12800	-100	5	-0.78	716917750	56734	35.70	12890	12900	12500	16770	9030	12900	12634.60	4.39	0	9954	13306	13102	12936	12732	12566	13020	12650	54	3870	500	9030	10	1	10848797	1389	9.04	0.93	12	0.52	1416.00	13785.00	13350	20230613	-4.12	8000	20221013	60.00	13350	-4.12	20230613	8510	50.41	20230314	13350	-4.12	20230613	8000	60.00	20221013	2.32	N	092870	500	54 억	476726	N	N	N	N
75	20230619	090542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12700	-200	5	-1.55	112578570	8795	5.53	12890	12900	12700	16770	9030	12900	12795.54	4.39	0	-222	13306	13102	12936	12732	12566	13020	12650	54	3870	500	9030	10	1	10848797	1378	8.97	0.92	12	0.08	1416.00	13785.00	13350	20230613	-4.87	8000	20221013	58.75	13350	-4.87	20230613	8510	49.24	20230314	13350	-4.87	20230613	8000	58.75	20221013	2.32	N	092870	500	54 억	476726	N	N	N	N
76	20230616	160729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	-100	5	-0.77	2036394860	158306	56.81	13140	13140	12770	16900	9100	13000	12863.65	4.65	0	-28895	13500	13250	12940	12690	12380	13375	12815	54	3900	500	9100	10	1	10848797	1399	9.11	0.94	12	1.46	1416.00	13785.00	13350	20230613	-3.37	8000	20221013	61.25	13350	-3.37	20230613	8510	51.59	20230314	13350	-3.37	20230613	8000	61.25	20221013	2.65	N	092870	500	54 억	504051	N	N	N	N
77	20230616	150839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	-100	5	-0.77	1821654580	141651	50.83	13140	13140	12770	16900	9100	13000	12860.16	4.65	0	-25118	13500	13250	12940	12690	12380	13375	12815	54	3900	500	9100	10	1	10848797	1399	9.11	0.94	12	1.31	1416.00	13785.00	13350	20230613	-3.37	8000	20221013	61.25	13350	-3.37	20230613	8510	51.59	20230314	13350	-3.37	20230613	8000	61.25	20221013	2.65	N	092870	500	54 억	504051	N	N	N	N
78	20230616	140641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12820	-180	5	-1.38	1519163840	118014	42.35	13140	13140	12770	16900	9100	13000	12872.74	4.65	0	-18418	13500	13250	12940	12690	12380	13375	12815	54	3900	500	9100	10	1	10848797	1391	9.05	0.93	12	1.09	1416.00	13785.00	13350	20230613	-3.97	8000	20221013	60.25	13350	-3.97	20230613	8510	50.65	20230314	13350	-3.97	20230613	8000	60.25	20221013	2.65	N	092870	500	54 억	504051	N	N	N	N
79	20230616	130334	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12950	-50	5	-0.38	1293760730	100490	36.06	13140	13140	12770	16900	9100	13000	12874.52	4.65	0	-14589	13500	13250	12940	12690	12380	13375	12815	54	3900	500	9100	10	1	10848797	1405	9.15	0.94	12	0.93	1416.00	13785.00	13350	20230613	-3.00	8000	20221013	61.87	13350	-3.00	20230613	8510	52.17	20230314	13350	-3.00	20230613	8000	61.87	20221013	2.65	N	092870	500	54 억	504051	N	N	N	N
80	20230616	120148	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12800	-200	5	-1.54	1188598120	92315	33.13	13140	13140	12770	16900	9100	13000	12875.46	4.65	0	-13107	13500	13250	12940	12690	12380	13375	12815	54	3900	500	9100	10	1	10848797	1389	9.04	0.93	12	0.85	1416.00	13785.00	13350	20230613	-4.12	8000	20221013	60.00	13350	-4.12	20230613	8510	50.41	20230314	13350	-4.12	20230613	8000	60.00	20221013	2.65	N	092870	500	54 억	504051	N	N	N	N
81	20230616	110620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12850	-150	5	-1.15	897932620	69604	24.98	13140	13140	12800	16900	9100	13000	12900.59	4.65	0	-14287	13500	13250	12940	12690	12380	13375	12815	54	3900	500	9100	10	1	10848797	1394	9.07	0.93	12	0.64	1416.00	13785.00	13350	20230613	-3.75	8000	20221013	60.62	13350	-3.75	20230613	8510	51.00	20230314	13350	-3.75	20230613	8000	60.62	20221013	2.65	N	092870	500	54 억	504051	N	N	N	N
82	20230616	100436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12870	-130	5	-1.00	577207980	44652	16.02	13140	13140	12810	16900	9100	13000	12926.81	4.65	0	-11772	13500	13250	12940	12690	12380	13375	12815	54	3900	500	9100	10	1	10848797	1396	9.09	0.93	12	0.41	1416.00	13785.00	13350	20230613	-3.60	8000	20221013	60.88	13350	-3.60	20230613	8510	51.23	20230314	13350	-3.60	20230613	8000	60.88	20221013	2.65	N	092870	500	54 억	504051	N	N	N	N
83	20230616	090517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12940	-60	5	-0.46	128362520	9853	3.54	13140	13140	12920	16900	9100	13000	13027.76	4.65	0	-5201	13500	13250	12940	12690	12380	13375	12815	54	3900	500	9100	10	1	10848797	1404	9.14	0.94	12	0.09	1416.00	13785.00	13350	20230613	-3.07	8000	20221013	61.75	13350	-3.07	20230613	8510	52.06	20230314	13350	-3.07	20230613	8000	61.75	20221013	2.65	N	092870	500	54 억	504051	N	N	N	N
84	20230615	150827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13040	430	2	3.41	3490776230	269589	116.80	12700	13190	12630	16390	8830	12610	12948.51	4.79	0	-14576	13223	12916	12693	12386	12163	12805	12275	54	3780	500	8820	10	1	10848797	1415	9.21	0.95	12	2.48	1416.00	13785.00	13350	20230613	-2.32	8000	20221013	63.00	13350	-2.32	20230613	8510	53.23	20230314	13350	-2.32	20230613	8000	63.00	20221013	3.18	N	092870	500	54 억	519495	N	N	N	N
85	20230615	140905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13140	530	2	4.20	3091676800	239020	103.56	12700	13190	12630	16390	8830	12610	12934.81	4.79	0	-7063	13223	12916	12693	12386	12163	12805	12275	54	3780	500	8820	10	1	10848797	1426	9.28	0.95	12	2.20	1416.00	13785.00	13350	20230613	-1.57	8000	20221013	64.25	13350	-1.57	20230613	8510	54.41	20230314	13350	-1.57	20230613	8000	64.25	20221013	3.18	N	092870	500	54 억	519495	N	N	N	N
86	20230615	130556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13070	460	2	3.65	2546748630	197453	85.55	12700	13160	12630	16390	8830	12610	12898.00	4.79	0	1361	13223	12916	12693	12386	12163	12805	12275	54	3780	500	8820	10	1	10848797	1418	9.23	0.95	12	1.82	1416.00	13785.00	13350	20230613	-2.10	8000	20221013	63.38	13350	-2.10	20230613	8510	53.58	20230314	13350	-2.10	20230613	8000	63.38	20221013	3.18	N	092870	500	54 억	519495	N	N	N	N
87	20230615	120805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12990	380	2	3.01	1765641310	137691	59.66	12700	12990	12630	16390	8830	12610	12823.22	4.79	0	8241	13223	12916	12693	12386	12163	12805	12275	54	3780	500	8820	10	1	10848797	1409	9.17	0.94	12	1.27	1416.00	13785.00	13350	20230613	-2.70	8000	20221013	62.37	13350	-2.70	20230613	8510	52.64	20230314	13350	-2.70	20230613	8000	62.37	20221013	3.18	N	092870	500	54 억	519495	N	N	N	N
88	20230615	110504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12720	110	2	0.87	1214059450	94945	41.14	12700	12960	12630	16390	8830	12610	12786.98	4.79	0	1457	13223	12916	12693	12386	12163	12805	12275	54	3780	500	8820	10	1	10848797	1380	8.98	0.92	12	0.88	1416.00	13785.00	13350	20230613	-4.72	8000	20221013	59.00	13350	-4.72	20230613	8510	49.47	20230314	13350	-4.72	20230613	8000	59.00	20221013	3.18	N	092870	500	54 억	519495	N	N	N	N
89	20230611	184923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11290	250	2	2.26	1839038150	163534	98.16	11180	11420	10990	14350	7730	11040	11245.30	3.51	13797	17379	11506	11272	11066	10832	10626	11170	10730	54	3310	500	7720	10	1	10848797	1225	7.97	0.82	12	1.51	1416.00	13785.00	14000	20220609	-19.36	8000	20221013	41.12	11650	-3.09	20230526	8510	32.67	20230314	14000	-19.36	20220609	8000	41.12	20221013	3.72	N	092870	500	54 억	380437	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History