KissMeData/059090/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160523	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10300	-20	5	-0.19	11406694570	1119813	41.95	10300	10490	9850	13410	7230	10320	10186.13	7.29	0	-49667	11040	10680	9990	9630	8940	10860	9810	167	3090	500	6810	10	1	33416778	3442	-6.23	2.15	12	3.35	-1653.00	4784.00	14770	20230307	-30.26	5920	20220930	73.99	14770	-30.26	20230307	7150	44.06	20230103	14770	-30.26	20230307	5920	73.99	20220930	3.36	N	059090	500	167 억	2436548	N	N	158	N	N
3	20230630	150526	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10290	-30	5	-0.29	10982767380	1078738	40.41	10300	10490	9850	13410	7230	10320	10181.05	7.29	0	-54416	11040	10680	9990	9630	8940	10860	9810	167	3090	500	6810	10	1	33416778	3439	-6.23	2.15	12	3.23	-1653.00	4784.00	14770	20230307	-30.33	5920	20220930	73.82	14770	-30.33	20230307	7150	43.92	20230103	14770	-30.33	20230307	5920	73.82	20220930	3.36	N	059090	500	167 억	2436548	N	N	7	N	N
4	20230630	140523	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10360	40	2	0.39	9827242560	967196	36.24	10300	10490	9850	13410	7230	10320	10160.45	7.29	0	-41929	11040	10680	9990	9630	8940	10860	9810	167	3090	500	6810	10	1	33416778	3462	-6.27	2.17	12	2.89	-1653.00	4784.00	14770	20230307	-29.86	5920	20220930	75.00	14770	-29.86	20230307	7150	44.90	20230103	14770	-29.86	20230307	5920	75.00	20220930	3.36	N	059090	500	167 억	2436548	N	N	7	N	N
5	20230630	130525	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10150	-170	5	-1.65	7337984500	727089	27.24	10300	10460	9850	13410	7230	10320	10092.09	7.29	0	7656	11040	10680	9990	9630	8940	10860	9810	167	3090	500	6810	10	1	33416778	3392	-6.14	2.12	12	2.18	-1653.00	4784.00	14770	20230307	-31.28	5920	20220930	71.45	14770	-31.28	20230307	7150	41.96	20230103	14770	-31.28	20230307	5920	71.45	20220930	3.36	N	059090	500	167 억	2436548	N	N	7	N	N
6	20230630	120522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10020	-300	5	-2.91	6560365180	650028	24.35	10300	10460	9850	13410	7230	10320	10092.23	7.29	0	5496	11040	10680	9990	9630	8940	10860	9810	167	3090	500	6810	10	1	33416778	3348	-6.06	2.09	12	1.95	-1653.00	4784.00	14770	20230307	-32.16	5920	20220930	69.26	14770	-32.16	20230307	7150	40.14	20230103	14770	-32.16	20230307	5920	69.26	20220930	3.36	N	059090	500	167 억	2436548	N	N	7	N	N
7	20230630	110524	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10080	-240	5	-2.33	5908889680	585119	21.92	10300	10460	9850	13410	7230	10320	10098.39	7.29	0	14008	11040	10680	9990	9630	8940	10860	9810	167	3090	500	6810	10	1	33416778	3368	-6.10	2.11	12	1.75	-1653.00	4784.00	14770	20230307	-31.75	5920	20220930	70.27	14770	-31.75	20230307	7150	40.98	20230103	14770	-31.75	20230307	5920	70.27	20220930	3.36	N	059090	500	167 억	2436548	N	N	7	N	N
8	20230630	100524	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10000	-320	5	-3.10	4239942500	417481	15.64	10300	10460	9910	13410	7230	10320	10155.78	7.29	0	39672	11040	10680	9990	9630	8940	10860	9810	167	3090	500	6810	10	1	33416778	3342	-6.05	2.09	12	1.25	-1653.00	4784.00	14770	20230307	-32.30	5920	20220930	68.92	14770	-32.30	20230307	7150	39.86	20230103	14770	-32.30	20230307	5920	68.92	20220930	3.36	N	059090	500	167 억	2436548	N	N	7	N	N
9	20230630	090525	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10320	0	3	0.00	1080322790	105053	3.94	10300	10460	10100	13410	7230	10320	10283.39	7.29	0	-16139	11040	10680	9990	9630	8940	10860	9810	167	3090	500	6810	10	1	33416778	3449	-6.24	2.16	12	0.31	-1653.00	4784.00	14770	20230307	-30.13	5920	20220930	74.32	14770	-30.13	20230307	7150	44.34	20230103	14770	-30.13	20230307	5920	74.32	20220930	3.36	N	059090	500	167 억	2436548	N	N	7	N	N
10	20230629	160523	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10320	1080	2	11.69	26509353830	2653015	223.31	9330	10350	9300	12010	6470	9240	9991.68	7.45	0	-50678	9620	9430	9250	9060	8880	9525	9155	167	2770	500	6090	10	1	33416778	3449	-6.24	2.16	12	7.94	-1653.00	4784.00	14770	20230307	-30.13	5920	20220930	74.32	14770	-30.13	20230307	7150	44.34	20230103	14770	-30.13	20230307	5920	74.32	20220930	3.39	N	059090	500	167 억	2488593	N	N	7	N	N
11	20230629	150521	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10220	980	2	10.61	24881719810	2494943	210.00	9330	10350	9300	12010	6470	9240	9972.87	7.45	0	-31271	9620	9430	9250	9060	8880	9525	9155	167	2770	500	6090	10	1	33416778	3415	-6.18	2.14	12	7.47	-1653.00	4784.00	14770	20230307	-30.81	5920	20220930	72.64	14770	-30.81	20230307	7150	42.94	20230103	14770	-30.81	20230307	5920	72.64	20220930	3.39	N	059090	500	167 억	2488593	N	N	32	N	N
12	20230629	140521	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10190	950	2	10.28	23164787780	2325454	195.74	9330	10350	9300	12010	6470	9240	9961.42	7.45	0	-36652	9620	9430	9250	9060	8880	9525	9155	167	2770	500	6090	10	1	33416778	3405	-6.16	2.13	12	6.96	-1653.00	4784.00	14770	20230307	-31.01	5920	20220930	72.13	14770	-31.01	20230307	7150	42.52	20230103	14770	-31.01	20230307	5920	72.13	20220930	3.39	N	059090	500	167 억	2488593	N	N	32	N	N
13	20230629	130521	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10120	880	2	9.52	20884606890	2099265	176.70	9330	10350	9300	12010	6470	9240	9948.55	7.45	0	-20032	9620	9430	9250	9060	8880	9525	9155	167	2770	500	6090	10	1	33416778	3382	-6.12	2.12	12	6.28	-1653.00	4784.00	14770	20230307	-31.48	5920	20220930	70.95	14770	-31.48	20230307	7150	41.54	20230103	14770	-31.48	20230307	5920	70.95	20220930	3.39	N	059090	500	167 억	2488593	N	N	32	N	N
14	20230629	120522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10260	1020	2	11.04	17766910760	1793068	150.93	9330	10350	9300	12010	6470	9240	9908.68	7.45	0	-27303	9620	9430	9250	9060	8880	9525	9155	167	2770	500	6090	10	1	33416778	3429	-6.21	2.14	12	5.37	-1653.00	4784.00	14770	20230307	-30.53	5920	20220930	73.31	14770	-30.53	20230307	7150	43.50	20230103	14770	-30.53	20230307	5920	73.31	20220930	3.39	N	059090	500	167 억	2488593	N	N	32	N	N
15	20230629	110522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9800	560	2	6.06	8087567520	835701	70.34	9330	9980	9300	12010	6470	9240	9677.61	7.45	0	31381	9620	9430	9250	9060	8880	9525	9155	167	2770	500	6090	10	1	33416778	3275	-5.93	2.05	12	2.50	-1653.00	4784.00	14770	20230307	-33.65	5920	20220930	65.54	14770	-33.65	20230307	7150	37.06	20230103	14770	-33.65	20230307	5920	65.54	20220930	3.39	N	059090	500	167 억	2488593	N	N	32	N	N
16	20230629	100523	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9530	290	2	3.14	3034891970	320230	26.95	9330	9600	9300	12010	6470	9240	9477.26	7.45	0	-12552	9620	9430	9250	9060	8880	9525	9155	167	2770	500	6090	10	1	33416778	3185	-5.77	1.99	12	0.96	-1653.00	4784.00	14770	20230307	-35.48	5920	20220930	60.98	14770	-35.48	20230307	7150	33.29	20230103	14770	-35.48	20230307	5920	60.98	20220930	3.39	N	059090	500	167 억	2488593	N	N	32	N	N
17	20230629	090516	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9530	290	2	3.14	977496660	103105	8.68	9330	9600	9300	12010	6470	9240	9480.69	7.45	0	7763	9620	9430	9250	9060	8880	9525	9155	167	2770	500	6090	10	1	33416778	3185	-5.77	1.99	12	0.31	-1653.00	4784.00	14770	20230307	-35.48	5920	20220930	60.98	14770	-35.48	20230307	7150	33.29	20230103	14770	-35.48	20230307	5920	60.98	20220930	3.39	N	059090	500	167 억	2488593	N	N	32	N	N
18	20230628	160517	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9240	650	2	7.57	10961292340	1181896	1054.34	9210	9440	9070	11160	6020	8590	9274.47	6.86	0	87636	8883	8736	8633	8486	8383	8685	8435	167	2570	500	5660	10	1	33416778	3088	-5.59	1.93	12	3.54	-1653.00	4784.00	14770	20230307	-37.44	5920	20220930	56.08	14770	-37.44	20230307	7150	29.23	20230103	14770	-37.44	20230307	5920	56.08	20220930	3.46	N	059090	500	167 억	2292487	N	N	32	N	N
19	20230628	150520	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9270	680	2	7.92	10666197370	1149991	1025.88	9210	9440	9070	11160	6020	8590	9275.14	6.86	0	90948	8883	8736	8633	8486	8383	8685	8435	167	2570	500	5660	10	1	33416778	3098	-5.61	1.94	12	3.44	-1653.00	4784.00	14770	20230307	-37.24	5920	20220930	56.59	14770	-37.24	20230307	7150	29.65	20230103	14770	-37.24	20230307	5920	56.59	20220930	3.46	N	059090	500	167 억	2292487	N	N	61	N	N
20	20230628	140518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9320	730	2	8.50	10064479450	1085382	968.24	9210	9440	9070	11160	6020	8590	9272.87	6.86	0	108683	8883	8736	8633	8486	8383	8685	8435	167	2570	500	5660	10	1	33416778	3114	-5.64	1.95	12	3.25	-1653.00	4784.00	14770	20230307	-36.90	5920	20220930	57.43	14770	-36.90	20230307	7150	30.35	20230103	14770	-36.90	20230307	5920	57.43	20220930	3.46	N	059090	500	167 억	2292487	N	N	61	N	N
21	20230628	130519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9310	720	2	8.38	9591691920	1034560	922.91	9210	9440	9070	11160	6020	8590	9271.40	6.86	0	117392	8883	8736	8633	8486	8383	8685	8435	167	2570	500	5660	10	1	33416778	3111	-5.63	1.95	12	3.10	-1653.00	4784.00	14770	20230307	-36.97	5920	20220930	57.26	14770	-36.97	20230307	7150	30.21	20230103	14770	-36.97	20230307	5920	57.26	20220930	3.46	N	059090	500	167 억	2292487	N	N	61	N	N
22	20230628	120501	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9360	770	2	8.96	9019698120	973022	868.01	9210	9440	9070	11160	6020	8590	9269.91	6.86	0	113737	8883	8736	8633	8486	8383	8685	8435	167	2570	500	5660	10	1	33416778	3128	-5.66	1.96	12	2.91	-1653.00	4784.00	14770	20230307	-36.63	5920	20220930	58.11	14770	-36.63	20230307	7150	30.91	20230103	14770	-36.63	20230307	5920	58.11	20220930	3.46	N	059090	500	167 억	2292487	N	N	61	N	N
23	20230628	110523	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9310	720	2	8.38	7689301040	831135	741.44	9210	9440	9070	11160	6020	8590	9251.72	6.86	0	107708	8883	8736	8633	8486	8383	8685	8435	167	2570	500	5660	10	1	33416778	3111	-5.63	1.95	12	2.49	-1653.00	4784.00	14770	20230307	-36.97	5920	20220930	57.26	14770	-36.97	20230307	7150	30.21	20230103	14770	-36.97	20230307	5920	57.26	20220930	3.46	N	059090	500	167 억	2292487	N	N	61	N	N
24	20230628	100522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9190	600	2	6.98	5871772370	635557	566.97	9210	9440	9070	11160	6020	8590	9238.98	6.86	0	35085	8883	8736	8633	8486	8383	8685	8435	167	2570	500	5660	10	1	33416778	3071	-5.56	1.92	12	1.90	-1653.00	4784.00	14770	20230307	-37.78	5920	20220930	55.24	14770	-37.78	20230307	7150	28.53	20230103	14770	-37.78	20230307	5920	55.24	20220930	3.46	N	059090	500	167 억	2292487	N	N	61	N	N
25	20230628	090519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9240	650	2	7.57	3111911740	335775	299.54	9210	9440	9070	11160	6020	8590	9268.23	6.86	0	-42332	8883	8736	8633	8486	8383	8685	8435	167	2570	500	5660	10	1	33416778	3088	-5.59	1.93	12	1.00	-1653.00	4784.00	14770	20230307	-37.44	5920	20220930	56.08	14770	-37.44	20230307	7150	29.23	20230103	14770	-37.44	20230307	5920	56.08	20220930	3.46	N	059090	500	167 억	2292487	N	N	61	N	N
26	20230627	160520	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8590	-170	5	-1.94	965038840	111745	41.83	8750	8780	8530	11380	6140	8760	8636.13	6.95	0	-30326	9146	8952	8656	8462	8166	9050	8560	167	2620	500	5780	10	1	33416778	2871	-5.20	1.80	12	0.33	-1653.00	4784.00	14770	20230307	-41.84	5920	20220930	45.10	14770	-41.84	20230307	7150	20.14	20230103	14770	-41.84	20230307	5920	45.10	20220930	3.48	N	059090	500	167 억	2322683	N	N	61	N	N
27	20230627	150522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8690	-70	5	-0.80	857662240	99289	37.17	8750	8780	8530	11380	6140	8760	8637.97	6.95	0	-26891	9146	8952	8656	8462	8166	9050	8560	167	2620	500	5780	10	1	33416778	2904	-5.26	1.82	12	0.30	-1653.00	4784.00	14770	20230307	-41.16	5920	20220930	46.79	14770	-41.16	20230307	7150	21.54	20230103	14770	-41.16	20230307	5920	46.79	20220930	3.48	N	059090	500	167 억	2322683	N	N	0	N	N
28	20230627	140528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8670	-90	5	-1.03	714084210	82742	30.98	8750	8780	8530	11380	6140	8760	8630.17	6.95	0	-23583	9146	8952	8656	8462	8166	9050	8560	167	2620	500	5780	10	1	33416778	2897	-5.25	1.81	12	0.25	-1653.00	4784.00	14770	20230307	-41.30	5920	20220930	46.45	14770	-41.30	20230307	7150	21.26	20230103	14770	-41.30	20230307	5920	46.45	20220930	3.48	N	059090	500	167 억	2322683	N	N	0	N	N
29	20230627	130527	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8650	-110	5	-1.26	645802540	74852	28.02	8750	8780	8530	11380	6140	8760	8627.63	6.95	0	-21857	9146	8952	8656	8462	8166	9050	8560	167	2620	500	5780	10	1	33416778	2891	-5.23	1.81	12	0.22	-1653.00	4784.00	14770	20230307	-41.44	5920	20220930	46.11	14770	-41.44	20230307	7150	20.98	20230103	14770	-41.44	20230307	5920	46.11	20220930	3.48	N	059090	500	167 억	2322683	N	N	0	N	N
30	20230627	120529	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8630	-130	5	-1.48	593250980	68757	25.74	8750	8780	8530	11380	6140	8760	8628.13	6.95	0	-20102	9146	8952	8656	8462	8166	9050	8560	167	2620	500	5780	10	1	33416778	2884	-5.22	1.80	12	0.21	-1653.00	4784.00	14770	20230307	-41.57	5920	20220930	45.78	14770	-41.57	20230307	7150	20.70	20230103	14770	-41.57	20230307	5920	45.78	20220930	3.48	N	059090	500	167 억	2322683	N	N	0	N	N
31	20230627	110531	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8660	-100	5	-1.14	519271660	60214	22.54	8750	8780	8530	11380	6140	8760	8623.65	6.95	0	-18798	9146	8952	8656	8462	8166	9050	8560	167	2620	500	5780	10	1	33416778	2894	-5.24	1.81	12	0.18	-1653.00	4784.00	14770	20230307	-41.37	5920	20220930	46.28	14770	-41.37	20230307	7150	21.12	20230103	14770	-41.37	20230307	5920	46.28	20220930	3.48	N	059090	500	167 억	2322683	N	N	0	N	N
32	20230627	100517	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8570	-190	5	-2.17	330361900	38263	14.32	8750	8780	8530	11380	6140	8760	8633.81	6.95	0	-10575	9146	8952	8656	8462	8166	9050	8560	167	2620	500	5780	10	1	33416778	2864	-5.18	1.79	12	0.11	-1653.00	4784.00	14770	20230307	-41.98	5920	20220930	44.76	14770	-41.98	20230307	7150	19.86	20230103	14770	-41.98	20230307	5920	44.76	20220930	3.48	N	059090	500	167 억	2322683	N	N	0	N	N
33	20230627	090519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8780	20	2	0.23	68701910	7851	2.94	8750	8780	8700	11380	6140	8760	8750.66	6.95	0	-3350	9146	8952	8656	8462	8166	9050	8560	167	2620	500	5780	10	1	33416778	2934	-5.31	1.84	12	0.02	-1653.00	4784.00	14770	20230307	-40.56	5920	20220930	48.31	14770	-40.56	20230307	7150	22.80	20230103	14770	-40.56	20230307	5920	48.31	20220930	3.48	N	059090	500	167 억	2322683	N	N	0	N	N
34	20230626	160519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8760	400	2	4.78	2310627860	266596	210.38	8380	8850	8360	10860	5860	8360	8667.09	6.95	0	-634	8533	8446	8343	8256	8153	8490	8300	167	2500	500	5510	10	1	33416778	2927	-5.30	1.83	12	0.80	-1653.00	4784.00	14770	20230307	-40.69	5920	20220930	47.97	14770	-40.69	20230307	7150	22.52	20230103	14770	-40.69	20230307	5920	47.97	20220930	3.52	N	059090	500	167 억	2321511	N	N	0	N	N
35	20230626	150522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8750	390	2	4.67	2225568600	256882	202.71	8380	8850	8360	10860	5860	8360	8663.78	6.95	0	1158	8533	8446	8343	8256	8153	8490	8300	167	2500	500	5510	10	1	33416778	2924	-5.29	1.83	12	0.77	-1653.00	4784.00	14770	20230307	-40.76	5920	20220930	47.80	14770	-40.76	20230307	7150	22.38	20230103	14770	-40.76	20230307	5920	47.80	20220930	3.52	N	059090	500	167 억	2321511	N	N	0	N	N
36	20230626	140522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8770	410	2	4.90	2007272970	232038	183.11	8380	8850	8360	10860	5860	8360	8650.62	6.95	0	5568	8533	8446	8343	8256	8153	8490	8300	167	2500	500	5510	10	1	33416778	2931	-5.31	1.83	12	0.69	-1653.00	4784.00	14770	20230307	-40.62	5920	20220930	48.14	14770	-40.62	20230307	7150	22.66	20230103	14770	-40.62	20230307	5920	48.14	20220930	3.52	N	059090	500	167 억	2321511	N	N	0	N	N
37	20230626	130520	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8720	360	2	4.31	1612670490	187101	147.65	8380	8740	8360	10860	5860	8360	8619.25	6.95	0	-3358	8533	8446	8343	8256	8153	8490	8300	167	2500	500	5510	10	1	33416778	2914	-5.28	1.82	12	0.56	-1653.00	4784.00	14770	20230307	-40.96	5920	20220930	47.30	14770	-40.96	20230307	7150	21.96	20230103	14770	-40.96	20230307	5920	47.30	20220930	3.52	N	059090	500	167 억	2321511	N	N	0	N	N
38	20230626	120518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8660	300	2	3.59	1316582350	153010	120.74	8380	8700	8360	10860	5860	8360	8604.55	6.95	0	-6182	8533	8446	8343	8256	8153	8490	8300	167	2500	500	5510	10	1	33416778	2894	-5.24	1.81	12	0.46	-1653.00	4784.00	14770	20230307	-41.37	5920	20220930	46.28	14770	-41.37	20230307	7150	21.12	20230103	14770	-41.37	20230307	5920	46.28	20220930	3.52	N	059090	500	167 억	2321511	N	N	0	N	N
39	20230626	110518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8650	290	2	3.47	1179261550	137137	108.22	8380	8700	8360	10860	5860	8360	8599.15	6.95	0	-4845	8533	8446	8343	8256	8153	8490	8300	167	2500	500	5510	10	1	33416778	2891	-5.23	1.81	12	0.41	-1653.00	4784.00	14770	20230307	-41.44	5920	20220930	46.11	14770	-41.44	20230307	7150	20.98	20230103	14770	-41.44	20230307	5920	46.11	20220930	3.52	N	059090	500	167 억	2321511	N	N	0	N	N
40	20230626	100518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8690	330	2	3.95	872962730	101756	80.30	8380	8690	8360	10860	5860	8360	8578.98	6.95	0	-3580	8533	8446	8343	8256	8153	8490	8300	167	2500	500	5510	10	1	33416778	2904	-5.26	1.82	12	0.30	-1653.00	4784.00	14770	20230307	-41.16	5920	20220930	46.79	14770	-41.16	20230307	7150	21.54	20230103	14770	-41.16	20230307	5920	46.79	20220930	3.52	N	059090	500	167 억	2321511	N	N	0	N	N
41	20230626	090520	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8490	130	2	1.56	103396980	12302	9.71	8380	8490	8360	10860	5860	8360	8404.89	6.95	0	-2859	8533	8446	8343	8256	8153	8490	8300	167	2500	500	5510	10	1	33416778	2837	-5.14	1.77	12	0.04	-1653.00	4784.00	14770	20230307	-42.52	5920	20220930	43.41	14770	-42.52	20230307	7150	18.74	20230103	14770	-42.52	20230307	5920	43.41	20220930	3.52	N	059090	500	167 억	2321511	N	N	0	N	N
42	20230623	164102	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8360	30	2	0.36	1051222300	126079	94.02	8340	8430	8240	10820	5840	8330	8337.70	7.00	0	-16741	8536	8432	8376	8272	8216	8405	8245	167	2490	500	5490	10	1	33416778	2794	-5.06	1.75	12	0.38	-1653.00	4784.00	14770	20230307	-43.40	5920	20220930	41.22	14770	-43.40	20230307	7150	16.92	20230103	14770	-43.40	20230307	5920	41.22	20220930	3.57	N	059090	500	167 억	2338264	N	N	49	N	N
43	20230623	140426	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8330	0	3	0.00	774474600	92999	69.35	8340	8430	8240	10820	5840	8330	8327.77	7.00	0	-10544	8536	8432	8376	8272	8216	8405	8245	167	2490	500	5490	10	1	33416778	2784	-5.04	1.74	12	0.28	-1653.00	4784.00	14770	20230307	-43.60	5920	20220930	40.71	14770	-43.60	20230307	7150	16.50	20230103	14770	-43.60	20230307	5920	40.71	20220930	3.57	N	059090	500	167 억	2338264	N	N	49	N	N
44	20230622	160448	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8330	-30	5	-0.36	1111283380	132606	61.24	8360	8480	8320	10860	5860	8360	8380.34	7.15	0	-48001	8773	8566	8463	8256	8153	8515	8205	167	2500	500	5510	10	1	33416778	2784	-5.04	1.74	12	0.40	-1653.00	4784.00	14770	20230307	-43.60	5920	20220930	40.71	14770	-43.60	20230307	7150	16.50	20230103	14770	-43.60	20230307	5920	40.71	20220930	3.59	N	059090	500	167 억	2389573	N	N	49	N	N
45	20230622	150346	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8350	-10	5	-0.12	1025179040	122272	56.47	8360	8480	8320	10860	5860	8360	8384.42	7.15	0	-43636	8773	8566	8463	8256	8153	8515	8205	167	2500	500	5510	10	1	33416778	2790	-5.05	1.75	12	0.37	-1653.00	4784.00	14770	20230307	-43.47	5920	20220930	41.05	14770	-43.47	20230307	7150	16.78	20230103	14770	-43.47	20230307	5920	41.05	20220930	3.59	N	059090	500	167 억	2389573	N	N	177	N	N
46	20230622	140825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8350	-10	5	-0.12	902615430	107596	49.69	8360	8480	8320	10860	5860	8360	8388.93	7.15	0	-35369	8773	8566	8463	8256	8153	8515	8205	167	2500	500	5510	10	1	33416778	2790	-5.05	1.75	12	0.32	-1653.00	4784.00	14770	20230307	-43.47	5920	20220930	41.05	14770	-43.47	20230307	7150	16.78	20230103	14770	-43.47	20230307	5920	41.05	20220930	3.59	N	059090	500	167 억	2389573	N	N	177	N	N
47	20230622	130151	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8370	10	2	0.12	777062500	92574	42.76	8360	8480	8320	10860	5860	8360	8393.96	7.15	0	-29177	8773	8566	8463	8256	8153	8515	8205	167	2500	500	5510	10	1	33416778	2797	-5.06	1.75	12	0.28	-1653.00	4784.00	14770	20230307	-43.33	5920	20220930	41.39	14770	-43.33	20230307	7150	17.06	20230103	14770	-43.33	20230307	5920	41.39	20220930	3.59	N	059090	500	167 억	2389573	N	N	177	N	N
48	20230622	120312	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8410	50	2	0.60	545871570	65001	30.02	8360	8480	8320	10860	5860	8360	8397.90	7.15	0	-15298	8773	8566	8463	8256	8153	8515	8205	167	2500	500	5510	10	1	33416778	2810	-5.09	1.76	12	0.19	-1653.00	4784.00	14770	20230307	-43.06	5920	20220930	42.06	14770	-43.06	20230307	7150	17.62	20230103	14770	-43.06	20230307	5920	42.06	20220930	3.59	N	059090	500	167 억	2389573	N	N	177	N	N
49	20230622	110434	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8370	10	2	0.12	424807510	50586	23.36	8360	8480	8320	10860	5860	8360	8397.74	7.15	0	-11615	8773	8566	8463	8256	8153	8515	8205	167	2500	500	5510	10	1	33416778	2797	-5.06	1.75	12	0.15	-1653.00	4784.00	14770	20230307	-43.33	5920	20220930	41.39	14770	-43.33	20230307	7150	17.06	20230103	14770	-43.33	20230307	5920	41.39	20220930	3.59	N	059090	500	167 억	2389573	N	N	177	N	N
50	20230622	101010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8400	40	2	0.48	348633660	41504	19.17	8360	8480	8320	10860	5860	8360	8400.01	7.15	0	-7550	8773	8566	8463	8256	8153	8515	8205	167	2500	500	5510	10	1	33416778	2807	-5.08	1.76	12	0.12	-1653.00	4784.00	14770	20230307	-43.13	5920	20220930	41.89	14770	-43.13	20230307	7150	17.48	20230103	14770	-43.13	20230307	5920	41.89	20220930	3.59	N	059090	500	167 억	2389573	N	N	177	N	N
51	20230622	090419	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8340	-20	5	-0.24	29928790	3583	1.65	8360	8360	8330	10860	5860	8360	8352.98	7.15	0	-867	8773	8566	8463	8256	8153	8515	8205	167	2500	500	5510	10	1	33416778	2787	-5.05	1.74	12	0.01	-1653.00	4784.00	14770	20230307	-43.53	5920	20220930	40.88	14770	-43.53	20230307	7150	16.64	20230103	14770	-43.53	20230307	5920	40.88	20220930	3.59	N	059090	500	167 억	2389573	N	N	177	N	N
52	20230621	160443	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8360	-240	5	-2.79	1827339410	215836	89.67	8560	8670	8360	11180	6020	8600	8467.79	7.22	0	-24252	9006	8802	8676	8472	8346	8740	8410	167	2580	500	5670	10	1	33416778	2794	-5.06	1.75	12	0.65	-1653.00	4784.00	14770	20230307	-43.40	5920	20220930	41.22	14770	-43.40	20230307	7150	16.92	20230103	14770	-43.40	20230307	5920	41.22	20220930	3.66	N	059090	500	167 억	2413806	N	N	177	N	N
53	20230621	150242	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8400	-200	5	-2.33	1674194690	197552	82.07	8560	8670	8380	11180	6020	8600	8474.64	7.22	0	-23795	9006	8802	8676	8472	8346	8740	8410	167	2580	500	5670	10	1	33416778	2807	-5.08	1.76	12	0.59	-1653.00	4784.00	14770	20230307	-43.13	5920	20220930	41.89	14770	-43.13	20230307	7150	17.48	20230103	14770	-43.13	20230307	5920	41.89	20220930	3.66	N	059090	500	167 억	2413806	N	N	30	N	N
54	20230621	140740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8450	-150	5	-1.74	1410211770	166172	69.03	8560	8670	8400	11180	6020	8600	8486.39	7.22	0	-19504	9006	8802	8676	8472	8346	8740	8410	167	2580	500	5670	10	1	33416778	2824	-5.11	1.77	12	0.50	-1653.00	4784.00	14770	20230307	-42.79	5920	20220930	42.74	14770	-42.79	20230307	7150	18.18	20230103	14770	-42.79	20230307	5920	42.74	20220930	3.66	N	059090	500	167 억	2413806	N	N	30	N	N
55	20230621	130736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8410	-190	5	-2.21	1272336330	149805	62.23	8560	8670	8410	11180	6020	8600	8493.21	7.22	0	-15550	9006	8802	8676	8472	8346	8740	8410	167	2580	500	5670	10	1	33416778	2810	-5.09	1.76	12	0.45	-1653.00	4784.00	14770	20230307	-43.06	5920	20220930	42.06	14770	-43.06	20230307	7150	17.62	20230103	14770	-43.06	20230307	5920	42.06	20220930	3.66	N	059090	500	167 억	2413806	N	N	30	N	N
56	20230621	120236	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8430	-170	5	-1.98	1048109190	123174	51.17	8560	8670	8420	11180	6020	8600	8509.10	7.22	0	-6618	9006	8802	8676	8472	8346	8740	8410	167	2580	500	5670	10	1	33416778	2817	-5.10	1.76	12	0.37	-1653.00	4784.00	14770	20230307	-42.92	5920	20220930	42.40	14770	-42.92	20230307	7150	17.90	20230103	14770	-42.92	20230307	5920	42.40	20220930	3.66	N	059090	500	167 억	2413806	N	N	30	N	N
57	20230621	110152	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8450	-150	5	-1.74	866999000	101743	42.27	8560	8670	8430	11180	6020	8600	8521.38	7.22	0	380	9006	8802	8676	8472	8346	8740	8410	167	2580	500	5670	10	1	33416778	2824	-5.11	1.77	12	0.30	-1653.00	4784.00	14770	20230307	-42.79	5920	20220930	42.74	14770	-42.79	20230307	7150	18.18	20230103	14770	-42.79	20230307	5920	42.74	20220930	3.66	N	059090	500	167 억	2413806	N	N	30	N	N
58	20230621	100535	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-50	5	-0.58	442429690	51644	21.45	8560	8670	8510	11180	6020	8600	8566.85	7.22	0	-628	9006	8802	8676	8472	8346	8740	8410	167	2580	500	5670	10	1	33416778	2857	-5.17	1.79	12	0.15	-1653.00	4784.00	14770	20230307	-42.11	5920	20220930	44.43	14770	-42.11	20230307	7150	19.58	20230103	14770	-42.11	20230307	5920	44.43	20220930	3.66	N	059090	500	167 억	2413806	N	N	30	N	N
59	20230621	090421	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8590	-10	5	-0.12	49159530	5728	2.38	8560	8630	8560	11180	6020	8600	8582.01	7.22	0	2900	9006	8802	8676	8472	8346	8740	8410	167	2580	500	5670	10	1	33416778	2871	-5.20	1.80	12	0.02	-1653.00	4784.00	14770	20230307	-41.84	5920	20220930	45.10	14770	-41.84	20230307	7150	20.14	20230103	14770	-41.84	20230307	5920	45.10	20220930	3.66	N	059090	500	167 억	2413806	N	N	30	N	N
60	20230620	160615	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8600	-270	5	-3.04	2074465440	239924	116.77	8840	8880	8550	11530	6210	8870	8646.47	7.28	0	-20605	9130	9000	8880	8750	8630	8940	8690	167	2660	500	5850	10	1	33416778	2874	-5.20	1.80	12	0.72	-1653.00	4784.00	14770	20230307	-41.77	5920	20220930	45.27	14770	-41.77	20230307	7150	20.28	20230103	14770	-41.77	20230307	5920	45.27	20220930	3.66	N	059090	500	167 억	2434376	N	N	30	N	N
61	20230620	150530	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8600	-270	5	-3.04	1953844290	225906	109.95	8840	8880	8550	11530	6210	8870	8648.91	7.28	0	-23453	9130	9000	8880	8750	8630	8940	8690	167	2660	500	5850	10	1	33416778	2874	-5.20	1.80	12	0.68	-1653.00	4784.00	14770	20230307	-41.77	5920	20220930	45.27	14770	-41.77	20230307	7150	20.28	20230103	14770	-41.77	20230307	5920	45.27	20220930	3.66	N	059090	500	167 억	2434376	N	N	94	N	N
62	20230620	140536	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8570	-300	5	-3.38	1714237920	198028	96.38	8840	8880	8550	11530	6210	8870	8656.52	7.28	0	-24990	9130	9000	8880	8750	8630	8940	8690	167	2660	500	5850	10	1	33416778	2864	-5.18	1.79	12	0.59	-1653.00	4784.00	14770	20230307	-41.98	5920	20220930	44.76	14770	-41.98	20230307	7150	19.86	20230103	14770	-41.98	20230307	5920	44.76	20220930	3.66	N	059090	500	167 억	2434376	N	N	94	N	N
63	20230620	130117	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8610	-260	5	-2.93	1499511330	173079	84.24	8840	8880	8550	11530	6210	8870	8663.72	7.28	0	-23072	9130	9000	8880	8750	8630	8940	8690	167	2660	500	5850	10	1	33416778	2877	-5.21	1.80	12	0.52	-1653.00	4784.00	14770	20230307	-41.71	5920	20220930	45.44	14770	-41.71	20230307	7150	20.42	20230103	14770	-41.71	20230307	5920	45.44	20220930	3.66	N	059090	500	167 억	2434376	N	N	94	N	N
64	20230620	120222	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8590	-280	5	-3.16	1308045900	150809	73.40	8840	8880	8550	11530	6210	8870	8673.50	7.28	0	-19419	9130	9000	8880	8750	8630	8940	8690	167	2660	500	5850	10	1	33416778	2871	-5.20	1.80	12	0.45	-1653.00	4784.00	14770	20230307	-41.84	5920	20220930	45.10	14770	-41.84	20230307	7150	20.14	20230103	14770	-41.84	20230307	5920	45.10	20220930	3.66	N	059090	500	167 억	2434376	N	N	94	N	N
65	20230620	110344	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8660	-210	5	-2.37	964817760	110968	54.01	8840	8880	8620	11530	6210	8870	8694.53	7.28	0	-17640	9130	9000	8880	8750	8630	8940	8690	167	2660	500	5850	10	1	33416778	2894	-5.24	1.81	12	0.33	-1653.00	4784.00	14770	20230307	-41.37	5920	20220930	46.28	14770	-41.37	20230307	7150	21.12	20230103	14770	-41.37	20230307	5920	46.28	20220930	3.66	N	059090	500	167 억	2434376	N	N	94	N	N
66	20230620	100625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8720	-150	5	-1.69	554276420	63612	30.96	8840	8880	8660	11530	6210	8870	8713.34	7.28	0	-12640	9130	9000	8880	8750	8630	8940	8690	167	2660	500	5850	10	1	33416778	2914	-5.28	1.82	12	0.19	-1653.00	4784.00	14770	20230307	-40.96	5920	20220930	47.30	14770	-40.96	20230307	7150	21.96	20230103	14770	-40.96	20230307	5920	47.30	20220930	3.66	N	059090	500	167 억	2434376	N	N	94	N	N
67	20230620	090455	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8780	-90	5	-1.01	43016850	4876	2.37	8840	8880	8780	11530	6210	8870	8821.96	7.28	0	-1898	9130	9000	8880	8750	8630	8940	8690	167	2660	500	5850	10	1	33416778	2934	-5.31	1.84	12	0.01	-1653.00	4784.00	14770	20230307	-40.56	5920	20220930	48.31	14770	-40.56	20230307	7150	22.80	20230103	14770	-40.56	20230307	5920	48.31	20220930	3.66	N	059090	500	167 억	2434376	N	N	94	N	N
68	20230619	160237	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8870	-150	5	-1.66	1805280430	204437	106.73	9010	9010	8760	11720	6320	9020	8830.37	7.23	0	18874	9246	9132	9076	8962	8906	9105	8935	167	2700	500	5950	10	1	33416778	2964	-5.37	1.85	12	0.61	-1653.00	4784.00	14770	20230307	-39.95	5920	20220930	49.83	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	5920	49.83	20220930	3.66	N	059090	500	167 억	2415217	N	N	94	N	N
69	20230619	150319	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8860	-160	5	-1.77	1731395250	196101	102.37	9010	9010	8760	11720	6320	9020	8829.08	7.23	0	17531	9246	9132	9076	8962	8906	9105	8935	167	2700	500	5950	10	1	33416778	2961	-5.36	1.85	12	0.59	-1653.00	4784.00	14770	20230307	-40.01	5920	20220930	49.66	14770	-40.01	20230307	7150	23.92	20230103	14770	-40.01	20230307	5920	49.66	20220930	3.66	N	059090	500	167 억	2415217	N	N	43	N	N
70	20230619	140733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8830	-190	5	-2.11	1598816620	181133	94.56	9010	9010	8760	11720	6320	9020	8826.73	7.23	0	14471	9246	9132	9076	8962	8906	9105	8935	167	2700	500	5950	10	1	33416778	2951	-5.34	1.85	12	0.54	-1653.00	4784.00	14770	20230307	-40.22	5920	20220930	49.16	14770	-40.22	20230307	7150	23.50	20230103	14770	-40.22	20230307	5920	49.16	20220930	3.66	N	059090	500	167 억	2415217	N	N	43	N	N
71	20230619	130454	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8840	-180	5	-2.00	1455886540	164932	86.10	9010	9010	8760	11720	6320	9020	8827.17	7.23	0	16803	9246	9132	9076	8962	8906	9105	8935	167	2700	500	5950	10	1	33416778	2954	-5.35	1.85	12	0.49	-1653.00	4784.00	14770	20230307	-40.15	5920	20220930	49.32	14770	-40.15	20230307	7150	23.64	20230103	14770	-40.15	20230307	5920	49.32	20220930	3.66	N	059090	500	167 억	2415217	N	N	43	N	N
72	20230619	120736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8870	-150	5	-1.66	1361919930	154314	80.56	9010	9010	8760	11720	6320	9020	8825.62	7.23	0	16944	9246	9132	9076	8962	8906	9105	8935	167	2700	500	5950	10	1	33416778	2964	-5.37	1.85	12	0.46	-1653.00	4784.00	14770	20230307	-39.95	5920	20220930	49.83	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	5920	49.83	20220930	3.66	N	059090	500	167 억	2415217	N	N	43	N	N
73	20230619	110429	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8860	-160	5	-1.77	1270625130	144001	75.18	9010	9010	8760	11720	6320	9020	8823.70	7.23	0	16638	9246	9132	9076	8962	8906	9105	8935	167	2700	500	5950	10	1	33416778	2961	-5.36	1.85	12	0.43	-1653.00	4784.00	14770	20230307	-40.01	5920	20220930	49.66	14770	-40.01	20230307	7150	23.92	20230103	14770	-40.01	20230307	5920	49.66	20220930	3.66	N	059090	500	167 억	2415217	N	N	43	N	N
74	20230619	100149	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8840	-180	5	-2.00	1025671010	116385	60.76	9010	9010	8760	11720	6320	9020	8812.71	7.23	0	8511	9246	9132	9076	8962	8906	9105	8935	167	2700	500	5950	10	1	33416778	2954	-5.35	1.85	12	0.35	-1653.00	4784.00	14770	20230307	-40.15	5920	20220930	49.32	14770	-40.15	20230307	7150	23.64	20230103	14770	-40.15	20230307	5920	49.32	20220930	3.66	N	059090	500	167 억	2415217	N	N	43	N	N
75	20230619	090208	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8920	-100	5	-1.11	41965940	4680	2.44	9010	9010	8910	11720	6320	9020	8966.85	7.23	0	-2457	9246	9132	9076	8962	8906	9105	8935	167	2700	500	5950	10	1	33416778	2981	-5.40	1.86	12	0.01	-1653.00	4784.00	14770	20230307	-39.61	5920	20220930	50.68	14770	-39.61	20230307	7150	24.76	20230103	14770	-39.61	20230307	5920	50.68	20220930	3.66	N	059090	500	167 억	2415217	N	N	43	N	N
76	20230616	160431	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9020	-90	5	-0.99	1706008740	187872	67.67	9160	9190	9020	11840	6380	9110	9080.80	7.26	0	-11984	9390	9250	9100	8960	8810	9320	9030	167	2730	500	6010	10	1	33416778	3014	-5.46	1.89	12	0.56	-1653.00	4784.00	14770	20230307	-38.93	5920	20220930	52.36	14770	-38.93	20230307	7150	26.15	20230103	14770	-38.93	20230307	5920	52.36	20220930	3.68	N	059090	500	167 억	2425915	N	N	43	N	N
77	20230616	150910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9050	-60	5	-0.66	1498048760	164853	59.38	9160	9190	9030	11840	6380	9110	9087.18	7.26	0	-6249	9390	9250	9100	8960	8810	9320	9030	167	2730	500	6010	10	1	33416778	3024	-5.47	1.89	12	0.49	-1653.00	4784.00	14770	20230307	-38.73	5920	20220930	52.87	14770	-38.73	20230307	7150	26.57	20230103	14770	-38.73	20230307	5920	52.87	20220930	3.68	N	059090	500	167 억	2425915	N	N	7	N	N
78	20230616	140321	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9060	-50	5	-0.55	1255186650	138009	49.71	9160	9190	9030	11840	6380	9110	9094.96	7.26	0	3034	9390	9250	9100	8960	8810	9320	9030	167	2730	500	6010	10	1	33416778	3028	-5.48	1.89	12	0.41	-1653.00	4784.00	14770	20230307	-38.66	5920	20220930	53.04	14770	-38.66	20230307	7150	26.71	20230103	14770	-38.66	20230307	5920	53.04	20220930	3.68	N	059090	500	167 억	2425915	N	N	7	N	N
79	20230616	130717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9120	10	2	0.11	1066569190	117249	42.23	9160	9190	9030	11840	6380	9110	9096.62	7.26	0	13128	9390	9250	9100	8960	8810	9320	9030	167	2730	500	6010	10	1	33416778	3048	-5.52	1.91	12	0.35	-1653.00	4784.00	14770	20230307	-38.25	5920	20220930	54.05	14770	-38.25	20230307	7150	27.55	20230103	14770	-38.25	20230307	5920	54.05	20220930	3.68	N	059090	500	167 억	2425915	N	N	7	N	N
80	20230616	120239	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9120	10	2	0.11	909300490	99978	36.01	9160	9190	9030	11840	6380	9110	9095.01	7.26	0	7031	9390	9250	9100	8960	8810	9320	9030	167	2730	500	6010	10	1	33416778	3048	-5.52	1.91	12	0.30	-1653.00	4784.00	14770	20230307	-38.25	5920	20220930	54.05	14770	-38.25	20230307	7150	27.55	20230103	14770	-38.25	20230307	5920	54.05	20220930	3.68	N	059090	500	167 억	2425915	N	N	7	N	N
81	20230616	110843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9100	-10	5	-0.11	758743980	83418	30.05	9160	9190	9030	11840	6380	9110	9095.69	7.26	0	-2389	9390	9250	9100	8960	8810	9320	9030	167	2730	500	6010	10	1	33416778	3041	-5.51	1.90	12	0.25	-1653.00	4784.00	14770	20230307	-38.39	5920	20220930	53.72	14770	-38.39	20230307	7150	27.27	20230103	14770	-38.39	20230307	5920	53.72	20220930	3.68	N	059090	500	167 억	2425915	N	N	7	N	N
82	20230616	101012	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9100	-10	5	-0.11	598214590	65784	23.70	9160	9190	9030	11840	6380	9110	9093.62	7.26	0	-3459	9390	9250	9100	8960	8810	9320	9030	167	2730	500	6010	10	1	33416778	3041	-5.51	1.90	12	0.20	-1653.00	4784.00	14770	20230307	-38.39	5920	20220930	53.72	14770	-38.39	20230307	7150	27.27	20230103	14770	-38.39	20230307	5920	53.72	20220930	3.68	N	059090	500	167 억	2425915	N	N	7	N	N
83	20230616	090944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9110	0	3	0.00	164379180	17988	6.48	9160	9190	9100	11840	6380	9110	9138.27	7.26	0	-7332	9390	9250	9100	8960	8810	9320	9030	167	2730	500	6010	10	1	33416778	3044	-5.51	1.90	12	0.05	-1653.00	4784.00	14770	20230307	-38.32	5920	20220930	53.89	14770	-38.32	20230307	7150	27.41	20230103	14770	-38.32	20230307	5920	53.89	20220930	3.68	N	059090	500	167 억	2425915	N	N	7	N	N
84	20230615	150757	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9080	50	2	0.55	2416654230	265662	27.39	9070	9240	8950	11730	6330	9030	9096.73	7.22	0	10671	9656	9342	9136	8822	8616	9240	8720	167	2700	500	5950	10	1	33416778	3034	-5.49	1.90	12	0.79	-1653.00	4784.00	14770	20230307	-38.52	5920	20220930	53.38	14770	-38.52	20230307	7150	26.99	20230103	14770	-38.52	20230307	5920	53.38	20220930	3.70	N	059090	500	167 억	2411179	N	N	3	N	N
85	20230615	140411	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9130	100	2	1.11	2195492800	241379	24.89	9070	9240	8950	11730	6330	9030	9095.62	7.22	0	17611	9656	9342	9136	8822	8616	9240	8720	167	2700	500	5950	10	1	33416778	3051	-5.52	1.91	12	0.72	-1653.00	4784.00	14770	20230307	-38.19	5920	20220930	54.22	14770	-38.19	20230307	7150	27.69	20230103	14770	-38.19	20230307	5920	54.22	20220930	3.70	N	059090	500	167 억	2411179	N	N	3	N	N
86	20230615	130734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9190	160	2	1.77	2065589850	227180	23.42	9070	9240	8950	11730	6330	9030	9092.31	7.22	0	19692	9656	9342	9136	8822	8616	9240	8720	167	2700	500	5950	10	1	33416778	3071	-5.56	1.92	12	0.68	-1653.00	4784.00	14770	20230307	-37.78	5920	20220930	55.24	14770	-37.78	20230307	7150	28.53	20230103	14770	-37.78	20230307	5920	55.24	20220930	3.70	N	059090	500	167 억	2411179	N	N	3	N	N
87	20230615	121016	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9130	100	2	1.11	1631789720	179865	18.54	9070	9180	8950	11730	6330	9030	9072.30	7.22	0	17617	9656	9342	9136	8822	8616	9240	8720	167	2700	500	5950	10	1	33416778	3051	-5.52	1.91	12	0.54	-1653.00	4784.00	14770	20230307	-38.19	5920	20220930	54.22	14770	-38.19	20230307	7150	27.69	20230103	14770	-38.19	20230307	5920	54.22	20220930	3.70	N	059090	500	167 억	2411179	N	N	3	N	N
88	20230615	110218	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9020	-10	5	-0.11	1274086820	140272	14.46	9070	9180	9010	11730	6330	9030	9082.97	7.22	0	11126	9656	9342	9136	8822	8616	9240	8720	167	2700	500	5950	10	1	33416778	3014	-5.46	1.89	12	0.42	-1653.00	4784.00	14770	20230307	-38.93	5920	20220930	52.36	14770	-38.93	20230307	7150	26.15	20230103	14770	-38.93	20230307	5920	52.36	20220930	3.70	N	059090	500	167 억	2411179	N	N	3	N	N
89	20230611	184857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8620	-100	5	-1.15	2506713840	288673	157.86	8720	8880	8580	11330	6110	8720	8684.55	7.21	61591	-56343	8920	8820	8710	8610	8500	8870	8660	167	2610	500	5750	10	1	33416778	2881	-5.21	1.80	12	0.86	-1653.00	4784.00	14770	20230307	-41.64	5920	20220930	45.61	14770	-41.64	20230307	7150	20.56	20230103	14770	-41.64	20230307	5920	45.61	20220930	3.84	N	059090	500	167 억	2410207	N	N	124	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History