KissMeData/083450/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28350	-950	5	-3.24	6232298400	218195	108.37	29500	29500	28100	38050	20550	29300	28563.45	9.84	0	-18389	30100	29700	29200	28800	28300	29900	29000	47	8750	500	21680	50	1	9317745	2642	5.64	1.34	12	2.34	5024.00	21234.00	29600	20230629	-4.22	18000	20220928	57.50	29600	-4.22	20230629	18800	50.80	20230103	29600	-4.22	20230629	18000	57.50	20220928	3.48	N	083450	500	46 억	916523	N	N	0	N	N
3	20230630	150623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-1100	5	-3.75	5891066300	206118	102.37	29500	29500	28100	38050	20550	29300	28581.04	9.84	0	-18485	30100	29700	29200	28800	28300	29900	29000	47	8750	500	21680	50	1	9317745	2628	5.61	1.33	12	2.21	5024.00	21234.00	29600	20230629	-4.73	18000	20220928	56.67	29600	-4.73	20230629	18800	50.00	20230103	29600	-4.73	20230629	18000	56.67	20220928	3.48	N	083450	500	46 억	916523	N	N	0	N	N
4	20230630	140621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	-900	5	-3.07	4244051400	147890	73.45	29500	29500	28400	38050	20550	29300	28697.35	9.84	0	-21184	30100	29700	29200	28800	28300	29900	29000	47	8750	500	21680	50	1	9317745	2646	5.65	1.34	12	1.59	5024.00	21234.00	29600	20230629	-4.05	18000	20220928	57.78	29600	-4.05	20230629	18800	51.06	20230103	29600	-4.05	20230629	18000	57.78	20220928	3.48	N	083450	500	46 억	916523	N	N	0	N	N
5	20230630	130622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	-650	5	-2.22	3507008300	122027	60.61	29500	29500	28500	38050	20550	29300	28739.61	9.84	0	-12988	30100	29700	29200	28800	28300	29900	29000	47	8750	500	21680	50	1	9317745	2670	5.70	1.35	12	1.31	5024.00	21234.00	29600	20230629	-3.21	18000	20220928	59.17	29600	-3.21	20230629	18800	52.39	20230103	29600	-3.21	20230629	18000	59.17	20220928	3.48	N	083450	500	46 억	916523	N	N	0	N	N
6	20230630	120619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	-550	5	-1.88	3118154600	108453	53.86	29500	29500	28500	38050	20550	29300	28751.21	9.84	0	-12013	30100	29700	29200	28800	28300	29900	29000	47	8750	500	21680	50	1	9317745	2679	5.72	1.35	12	1.16	5024.00	21234.00	29600	20230629	-2.87	18000	20220928	59.72	29600	-2.87	20230629	18800	52.93	20230103	29600	-2.87	20230629	18000	59.72	20220928	3.48	N	083450	500	46 억	916523	N	N	0	N	N
7	20230630	110621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	-450	5	-1.54	2826541950	98327	48.83	29500	29500	28500	38050	20550	29300	28746.35	9.84	0	-6922	30100	29700	29200	28800	28300	29900	29000	47	8750	500	21680	50	1	9317745	2688	5.74	1.36	12	1.06	5024.00	21234.00	29600	20230629	-2.53	18000	20220928	60.28	29600	-2.53	20230629	18800	53.46	20230103	29600	-2.53	20230629	18000	60.28	20220928	3.48	N	083450	500	46 억	916523	N	N	0	N	N
8	20230630	100621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	-500	5	-1.71	2119391500	73703	36.60	29500	29500	28500	38050	20550	29300	28755.84	9.84	0	-11921	30100	29700	29200	28800	28300	29900	29000	47	8750	500	21680	50	1	9317745	2684	5.73	1.36	12	0.79	5024.00	21234.00	29600	20230629	-2.70	18000	20220928	60.00	29600	-2.70	20230629	18800	53.19	20230103	29600	-2.70	20230629	18000	60.00	20220928	3.48	N	083450	500	46 억	916523	N	N	0	N	N
9	20230630	090622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	-650	5	-2.22	569895400	19643	9.76	29500	29500	28600	38050	20550	29300	29012.65	9.84	0	-13029	30100	29700	29200	28800	28300	29900	29000	47	8750	500	21680	50	1	9317745	2670	5.70	1.35	12	0.21	5024.00	21234.00	29600	20230629	-3.21	18000	20220928	59.17	29600	-3.21	20230629	18800	52.39	20230103	29600	-3.21	20230629	18000	59.17	20220928	3.48	N	083450	500	46 억	916523	N	N	0	N	N
10	20230629	160621	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29300	600	2	2.09	5801357450	198235	224.81	29000	29600	28700	37300	20100	28700	29264.87	9.86	0	-2162	29433	29066	28633	28266	27833	29250	28450	47	8600	500	21230	50	1	9317745	2730	5.83	1.38	12	2.13	5024.00	21234.00	29600	20230629	-1.01	18000	20220928	62.78	29600	-1.01	20230629	18800	55.85	20230103	29600	-1.01	20230629	18000	62.78	20220928	3.42	N	083450	500	46 억	918605	N	N	1	N	N
11	20230629	150619	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29100	400	2	1.39	5566902200	190218	215.72	29000	29600	28700	37300	20100	28700	29265.91	9.86	0	-1296	29433	29066	28633	28266	27833	29250	28450	47	8600	500	21230	50	1	9317745	2711	5.79	1.37	12	2.04	5024.00	21234.00	29600	20230629	-1.69	18000	20220928	61.67	29600	-1.69	20230629	18800	54.79	20230103	29600	-1.69	20230629	18000	61.67	20220928	3.42	N	083450	500	46 억	918605	N	N	1	N	N
12	20230629	140617	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29250	550	2	1.92	5083481000	173636	196.91	29000	29600	28700	37300	20100	28700	29276.65	9.86	0	3646	29433	29066	28633	28266	27833	29250	28450	47	8600	500	21230	50	1	9317745	2725	5.82	1.38	12	1.86	5024.00	21234.00	29600	20230629	-1.18	18000	20220928	62.50	29600	-1.18	20230629	18800	55.59	20230103	29600	-1.18	20230629	18000	62.50	20220928	3.42	N	083450	500	46 억	918605	N	N	1	N	N
13	20230629	130618	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29200	500	2	1.74	4824777000	164799	186.89	29000	29600	28700	37300	20100	28700	29276.74	9.86	0	5353	29433	29066	28633	28266	27833	29250	28450	47	8600	500	21230	50	1	9317745	2721	5.81	1.38	12	1.77	5024.00	21234.00	29600	20230629	-1.35	18000	20220928	62.22	29600	-1.35	20230629	18800	55.32	20230103	29600	-1.35	20230629	18000	62.22	20220928	3.42	N	083450	500	46 억	918605	N	N	1	N	N
14	20230629	120619	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29350	650	2	2.26	4570770250	156114	177.04	29000	29600	28700	37300	20100	28700	29278.41	9.86	0	7801	29433	29066	28633	28266	27833	29250	28450	47	8600	500	21230	50	1	9317745	2735	5.84	1.38	12	1.68	5024.00	21234.00	29600	20230629	-0.84	18000	20220928	63.06	29600	-0.84	20230629	18800	56.12	20230103	29600	-0.84	20230629	18000	63.06	20220928	3.42	N	083450	500	46 억	918605	N	N	1	N	N
15	20230629	110620	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29300	600	2	2.09	4040552150	137944	156.44	29000	29600	28700	37300	20100	28700	29291.25	9.86	0	13274	29433	29066	28633	28266	27833	29250	28450	47	8600	500	21230	50	1	9317745	2730	5.83	1.38	12	1.48	5024.00	21234.00	29600	20230629	-1.01	18000	20220928	62.78	29600	-1.01	20230629	18800	55.85	20230103	29600	-1.01	20230629	18000	62.78	20220928	3.42	N	083450	500	46 억	918605	N	N	1	N	N
16	20230629	100620	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28900	200	2	0.70	2146379700	73422	83.26	29000	29550	28700	37300	20100	28700	29233.47	9.86	0	-10457	29433	29066	28633	28266	27833	29250	28450	47	8600	500	21230	50	1	9317745	2693	5.75	1.36	12	0.79	5024.00	21234.00	29550	20230629	-2.20	18000	20220928	60.56	29550	-2.20	20230629	18800	53.72	20230103	29550	-2.20	20230629	18000	60.56	20220928	3.42	N	083450	500	46 억	918605	N	N	1	N	N
17	20230629	090604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29350	650	2	2.26	450700500	15430	17.50	29000	29350	28950	37300	20100	28700	29209.36	9.86	0	3532	29433	29066	28633	28266	27833	29250	28450	47	8600	500	21230	50	1	9317745	2735	5.84	1.38	12	0.17	5024.00	21234.00	29500	20230621	-0.51	18000	20220928	63.06	29500	-0.51	20230621	18800	56.12	20230103	29500	-0.51	20230621	18000	63.06	20220928	3.42	N	083450	500	46 억	918605	N	N	1	N	N
18	20230628	160612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28700	400	2	1.41	2520920100	88113	153.65	28650	29000	28200	36750	19850	28300	28609.96	9.63	0	20886	28966	28632	28316	27982	27666	28475	27825	47	8450	500	20940	50	1	9317745	2674	5.71	1.35	12	0.95	5024.00	21234.00	29500	20230621	-2.71	18000	20220928	59.44	29500	-2.71	20230621	18800	52.66	20230103	29500	-2.71	20230621	18000	59.44	20220928	3.27	N	083450	500	46 억	897511	N	N	1	N	N
19	20230628	150617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	300	2	1.06	2418029550	84526	147.39	28650	29000	28200	36750	19850	28300	28606.93	9.63	0	20677	28966	28632	28316	27982	27666	28475	27825	47	8450	500	20940	50	1	9317745	2665	5.69	1.35	12	0.91	5024.00	21234.00	29500	20230621	-3.05	18000	20220928	58.89	29500	-3.05	20230621	18800	52.13	20230103	29500	-3.05	20230621	18000	58.89	20220928	3.27	N	083450	500	46 억	897511	N	N	1	N	N
20	20230628	140614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	300	2	1.06	2249788100	78646	137.14	28650	29000	28200	36750	19850	28300	28606.52	9.63	0	19798	28966	28632	28316	27982	27666	28475	27825	47	8450	500	20940	50	1	9317745	2665	5.69	1.35	12	0.84	5024.00	21234.00	29500	20230621	-3.05	18000	20220928	58.89	29500	-3.05	20230621	18800	52.13	20230103	29500	-3.05	20230621	18000	58.89	20220928	3.27	N	083450	500	46 억	897511	N	N	1	N	N
21	20230628	130615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	500	2	1.77	1973335450	68989	120.30	28650	29000	28200	36750	19850	28300	28603.62	9.63	0	17951	28966	28632	28316	27982	27666	28475	27825	47	8450	500	20940	50	1	9317745	2684	5.73	1.36	12	0.74	5024.00	21234.00	29500	20230621	-2.37	18000	20220928	60.00	29500	-2.37	20230621	18800	53.19	20230103	29500	-2.37	20230621	18000	60.00	20220928	3.27	N	083450	500	46 억	897511	N	N	1	N	N
22	20230628	120605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28700	400	2	1.41	1479839300	51863	90.44	28650	28800	28200	36750	19850	28300	28533.62	9.63	0	11967	28966	28632	28316	27982	27666	28475	27825	47	8450	500	20940	50	1	9317745	2674	5.71	1.35	12	0.56	5024.00	21234.00	29500	20230621	-2.71	18000	20220928	59.44	29500	-2.71	20230621	18800	52.66	20230103	29500	-2.71	20230621	18000	59.44	20220928	3.27	N	083450	500	46 억	897511	N	N	1	N	N
23	20230628	110619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28500	200	2	0.71	1082536450	37966	66.20	28650	28750	28200	36750	19850	28300	28513.31	9.63	0	4638	28966	28632	28316	27982	27666	28475	27825	47	8450	500	20940	50	1	9317745	2656	5.67	1.34	12	0.41	5024.00	21234.00	29500	20230621	-3.39	18000	20220928	58.33	29500	-3.39	20230621	18800	51.60	20230103	29500	-3.39	20230621	18000	58.33	20220928	3.27	N	083450	500	46 억	897511	N	N	1	N	N
24	20230628	100619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28450	150	2	0.53	789236100	27672	48.25	28650	28750	28200	36750	19850	28300	28521.11	9.63	0	4377	28966	28632	28316	27982	27666	28475	27825	47	8450	500	20940	50	1	9317745	2651	5.66	1.34	12	0.30	5024.00	21234.00	29500	20230621	-3.56	18000	20220928	58.06	29500	-3.56	20230621	18800	51.33	20230103	29500	-3.56	20230621	18000	58.06	20220928	3.27	N	083450	500	46 억	897511	N	N	1	N	N
25	20230628	090616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28500	200	2	0.71	121686250	4259	7.43	28650	28700	28450	36750	19850	28300	28571.55	9.63	0	-289	28966	28632	28316	27982	27666	28475	27825	47	8450	500	20940	50	1	9317745	2656	5.67	1.34	12	0.05	5024.00	21234.00	29500	20230621	-3.39	18000	20220928	58.33	29500	-3.39	20230621	18800	51.60	20230103	29500	-3.39	20230621	18000	58.33	20220928	3.27	N	083450	500	46 억	897511	N	N	1	N	N
26	20230627	160615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	-350	5	-1.22	1609284800	57052	51.26	28600	28650	28000	37200	20100	28650	28207.06	9.77	0	-12738	30016	29332	28316	27632	26616	29675	27975	47	8550	500	21200	50	1	9317745	2637	5.63	1.33	12	0.61	5024.00	21234.00	29500	20230621	-4.07	18000	20220928	57.22	29500	-4.07	20230621	18800	50.53	20230103	29500	-4.07	20230621	18000	57.22	20220928	3.44	N	083450	500	46 억	910002	N	N	1	N	N
27	20230627	150619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-450	5	-1.57	1471526650	52171	46.88	28600	28650	28000	37200	20100	28650	28205.84	9.77	0	-12982	30016	29332	28316	27632	26616	29675	27975	47	8550	500	21200	50	1	9317745	2628	5.61	1.33	12	0.56	5024.00	21234.00	29500	20230621	-4.41	18000	20220928	56.67	29500	-4.41	20230621	18800	50.00	20230103	29500	-4.41	20230621	18000	56.67	20220928	3.44	N	083450	500	46 억	910002	N	N	0	N	N
28	20230627	140627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-450	5	-1.57	1355171250	48050	43.17	28600	28650	28000	37200	20100	28650	28203.36	9.77	0	-11470	30016	29332	28316	27632	26616	29675	27975	47	8550	500	21200	50	1	9317745	2628	5.61	1.33	12	0.52	5024.00	21234.00	29500	20230621	-4.41	18000	20220928	56.67	29500	-4.41	20230621	18800	50.00	20230103	29500	-4.41	20230621	18000	56.67	20220928	3.44	N	083450	500	46 억	910002	N	N	0	N	N
29	20230627	130625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-450	5	-1.57	1082536700	38359	34.47	28600	28650	28000	37200	20100	28650	28221.19	9.77	0	-9678	30016	29332	28316	27632	26616	29675	27975	47	8550	500	21200	50	1	9317745	2628	5.61	1.33	12	0.41	5024.00	21234.00	29500	20230621	-4.41	18000	20220928	56.67	29500	-4.41	20230621	18800	50.00	20230103	29500	-4.41	20230621	18000	56.67	20220928	3.44	N	083450	500	46 억	910002	N	N	0	N	N
30	20230627	120627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-450	5	-1.57	882492100	31250	28.08	28600	28650	28000	37200	20100	28650	28239.75	9.77	0	-6013	30016	29332	28316	27632	26616	29675	27975	47	8550	500	21200	50	1	9317745	2628	5.61	1.33	12	0.34	5024.00	21234.00	29500	20230621	-4.41	18000	20220928	56.67	29500	-4.41	20230621	18800	50.00	20230103	29500	-4.41	20230621	18000	56.67	20220928	3.44	N	083450	500	46 억	910002	N	N	0	N	N
31	20230627	110630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	-350	5	-1.22	831267700	29438	26.45	28600	28650	28000	37200	20100	28650	28237.91	9.77	0	-5962	30016	29332	28316	27632	26616	29675	27975	47	8550	500	21200	50	1	9317745	2637	5.63	1.33	12	0.32	5024.00	21234.00	29500	20230621	-4.07	18000	20220928	57.22	29500	-4.07	20230621	18800	50.53	20230103	29500	-4.07	20230621	18000	57.22	20220928	3.44	N	083450	500	46 억	910002	N	N	0	N	N
32	20230627	100613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-450	5	-1.57	587042950	20768	18.66	28600	28650	28000	37200	20100	28650	28266.71	9.77	0	-6076	30016	29332	28316	27632	26616	29675	27975	47	8550	500	21200	50	1	9317745	2628	5.61	1.33	12	0.22	5024.00	21234.00	29500	20230621	-4.41	18000	20220928	56.67	29500	-4.41	20230621	18800	50.00	20230103	29500	-4.41	20230621	18000	56.67	20220928	3.44	N	083450	500	46 억	910002	N	N	0	N	N
33	20230627	090616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28350	-300	5	-1.05	105149700	3701	3.33	28600	28650	28250	37200	20100	28650	28411.16	9.77	0	-2098	30016	29332	28316	27632	26616	29675	27975	47	8550	500	21200	50	1	9317745	2642	5.64	1.34	12	0.04	5024.00	21234.00	29500	20230621	-3.90	18000	20220928	57.50	29500	-3.90	20230621	18800	50.80	20230103	29500	-3.90	20230621	18000	57.50	20220928	3.44	N	083450	500	46 억	910002	N	N	0	N	N
34	20230626	160614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	850	2	3.06	3153570250	111136	89.05	27800	29000	27300	36100	19500	27800	28375.17	9.51	0	22789	29333	28566	28133	27366	26933	28350	27150	47	8300	500	20570	50	1	9317745	2670	5.70	1.35	12	1.19	5024.00	21234.00	29500	20230621	-2.88	18000	20220928	59.17	29500	-2.88	20230621	18800	52.39	20230103	29500	-2.88	20230621	18000	59.17	20220928	3.57	N	083450	500	46 억	886378	N	N	0	N	N
35	20230626	150618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	850	2	3.06	2930507150	103351	82.81	27800	29000	27300	36100	19500	27800	28354.90	9.51	0	24616	29333	28566	28133	27366	26933	28350	27150	47	8300	500	20570	50	1	9317745	2670	5.70	1.35	12	1.11	5024.00	21234.00	29500	20230621	-2.88	18000	20220928	59.17	29500	-2.88	20230621	18800	52.39	20230103	29500	-2.88	20230621	18000	59.17	20220928	3.57	N	083450	500	46 억	886378	N	N	0	N	N
36	20230626	140618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	850	2	3.06	2751295900	97087	77.79	27800	29000	27300	36100	19500	27800	28338.46	9.51	0	24460	29333	28566	28133	27366	26933	28350	27150	47	8300	500	20570	50	1	9317745	2670	5.70	1.35	12	1.04	5024.00	21234.00	29500	20230621	-2.88	18000	20220928	59.17	29500	-2.88	20230621	18800	52.39	20230103	29500	-2.88	20230621	18000	59.17	20220928	3.57	N	083450	500	46 억	886378	N	N	0	N	N
37	20230626	130615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28500	700	2	2.52	1760678050	62670	50.21	27800	28700	27300	36100	19500	27800	28094.43	9.51	0	14309	29333	28566	28133	27366	26933	28350	27150	47	8300	500	20570	50	1	9317745	2656	5.67	1.34	12	0.67	5024.00	21234.00	29500	20230621	-3.39	18000	20220928	58.33	29500	-3.39	20230621	18800	51.60	20230103	29500	-3.39	20230621	18000	58.33	20220928	3.57	N	083450	500	46 억	886378	N	N	0	N	N
38	20230626	120615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28050	250	2	0.90	1227277300	43898	35.17	27800	28400	27300	36100	19500	27800	27957.48	9.51	0	7766	29333	28566	28133	27366	26933	28350	27150	47	8300	500	20570	50	1	9317745	2614	5.58	1.32	12	0.47	5024.00	21234.00	29500	20230621	-4.92	18000	20220928	55.83	29500	-4.92	20230621	18800	49.20	20230103	29500	-4.92	20230621	18000	55.83	20220928	3.57	N	083450	500	46 억	886378	N	N	0	N	N
39	20230626	110614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	400	2	1.44	1152771100	41249	33.05	27800	28400	27300	36100	19500	27800	27946.64	9.51	0	9064	29333	28566	28133	27366	26933	28350	27150	47	8300	500	20570	50	1	9317745	2628	5.61	1.33	12	0.44	5024.00	21234.00	29500	20230621	-4.41	18000	20220928	56.67	29500	-4.41	20230621	18800	50.00	20230103	29500	-4.41	20230621	18000	56.67	20220928	3.57	N	083450	500	46 억	886378	N	N	0	N	N
40	20230626	100614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27950	150	2	0.54	861296850	30822	24.70	27800	28400	27300	36100	19500	27800	27944.22	9.51	0	7128	29333	28566	28133	27366	26933	28350	27150	47	8300	500	20570	50	1	9317745	2604	5.56	1.32	12	0.33	5024.00	21234.00	29500	20230621	-5.25	18000	20220928	55.28	29500	-5.25	20230621	18800	48.67	20230103	29500	-5.25	20230621	18000	55.28	20220928	3.57	N	083450	500	46 억	886378	N	N	0	N	N
41	20230626	090616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27500	-300	5	-1.08	138692700	5040	4.04	27800	27850	27300	36100	19500	27800	27518.39	9.51	0	-320	29333	28566	28133	27366	26933	28350	27150	47	8300	500	20570	50	1	9317745	2562	5.47	1.30	12	0.05	5024.00	21234.00	29500	20230621	-6.78	18000	20220928	52.78	29500	-6.78	20230621	18800	46.28	20230103	29500	-6.78	20230621	18000	52.78	20220928	3.57	N	083450	500	46 억	886378	N	N	0	N	N
42	20230623	171533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27800	-350	5	-1.24	3519197400	124664	191.12	28500	28900	27700	36550	19750	28150	28231.66	9.21	0	28348	29316	28732	28316	27732	27316	29025	28025	47	8400	500	20830	50	1	9317745	2590	5.53	1.31	12	1.34	5024.00	21234.00	29500	20230621	-5.76	18000	20220928	54.44	29500	-5.76	20230621	18800	47.87	20230103	29500	-5.76	20230621	18000	54.44	20220928	3.48	N	083450	500	46 억	858126	N	N	1	N	N
43	20230623	140511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27850	-300	5	-1.07	2505289100	88276	135.34	28500	28900	27800	36550	19750	28150	28380.18	9.21	0	18991	29316	28732	28316	27732	27316	29025	28025	47	8400	500	20830	50	1	9317745	2595	5.54	1.31	12	0.95	5024.00	21234.00	29500	20230621	-5.59	18000	20220928	54.72	29500	-5.59	20230621	18800	48.14	20230103	29500	-5.59	20230621	18000	54.72	20220928	3.48	N	083450	500	46 억	858126	N	N	1	N	N
44	20230622	160234	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28150	-250	5	-0.88	1841509850	64926	38.83	27950	28900	27900	36900	19900	28400	28364.32	9.13	0	7279	29933	29166	28733	27966	27533	28950	27750	47	8500	500	21010	50	1	9317745	2623	5.60	1.33	12	0.70	5024.00	21234.00	29500	20230621	-4.58	18000	20220928	56.39	29500	-4.58	20230621	18800	49.73	20230103	29500	-4.58	20230621	18000	56.39	20220928	3.59	N	083450	500	46 억	850694	N	N	1	N	N
45	20230622	150530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28100	-300	5	-1.06	1661771100	58529	35.01	27950	28900	27900	36900	19900	28400	28392.27	9.13	0	6207	29933	29166	28733	27966	27533	28950	27750	47	8500	500	21010	50	1	9317745	2618	5.59	1.32	12	0.63	5024.00	21234.00	29500	20230621	-4.75	18000	20220928	56.11	29500	-4.75	20230621	18800	49.47	20230103	29500	-4.75	20230621	18000	56.11	20220928	3.59	N	083450	500	46 억	850694	N	N	0	N	N
46	20230622	140336	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	0	3	0.00	1347216800	47358	28.32	27950	28900	27900	36900	19900	28400	28447.50	9.13	0	6743	29933	29166	28733	27966	27533	28950	27750	47	8500	500	21010	50	1	9317745	2646	5.65	1.34	12	0.51	5024.00	21234.00	29500	20230621	-3.73	18000	20220928	57.78	29500	-3.73	20230621	18800	51.06	20230103	29500	-3.73	20230621	18000	57.78	20220928	3.59	N	083450	500	46 억	850694	N	N	0	N	N
47	20230622	130236	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	-100	5	-0.35	1204040950	42315	25.31	27950	28900	27900	36900	19900	28400	28454.23	9.13	0	4854	29933	29166	28733	27966	27533	28950	27750	47	8500	500	21010	50	1	9317745	2637	5.63	1.33	12	0.45	5024.00	21234.00	29500	20230621	-4.07	18000	20220928	57.22	29500	-4.07	20230621	18800	50.53	20230103	29500	-4.07	20230621	18000	57.22	20220928	3.59	N	083450	500	46 억	850694	N	N	0	N	N
48	20230622	120226	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28250	-150	5	-0.53	1063614150	37353	22.34	27950	28900	27900	36900	19900	28400	28474.66	9.13	0	5280	29933	29166	28733	27966	27533	28950	27750	47	8500	500	21010	50	1	9317745	2632	5.62	1.33	12	0.40	5024.00	21234.00	29500	20230621	-4.24	18000	20220928	56.94	29500	-4.24	20230621	18800	50.27	20230103	29500	-4.24	20230621	18000	56.94	20220928	3.59	N	083450	500	46 억	850694	N	N	0	N	N
49	20230622	110921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	0	3	0.00	928686700	32574	19.48	27950	28900	27900	36900	19900	28400	28510.06	9.13	0	6274	29933	29166	28733	27966	27533	28950	27750	47	8500	500	21010	50	1	9317745	2646	5.65	1.34	12	0.35	5024.00	21234.00	29500	20230621	-3.73	18000	20220928	57.78	29500	-3.73	20230621	18800	51.06	20230103	29500	-3.73	20230621	18000	57.78	20220928	3.59	N	083450	500	46 억	850694	N	N	0	N	N
50	20230622	100530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	200	2	0.70	730473200	25588	15.30	27950	28900	27900	36900	19900	28400	28547.49	9.13	0	7453	29933	29166	28733	27966	27533	28950	27750	47	8500	500	21010	50	1	9317745	2665	5.69	1.35	12	0.27	5024.00	21234.00	29500	20230621	-3.05	18000	20220928	58.89	29500	-3.05	20230621	18800	52.13	20230103	29500	-3.05	20230621	18000	58.89	20220928	3.59	N	083450	500	46 억	850694	N	N	0	N	N
51	20230622	090335	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28250	-150	5	-0.53	109279550	3895	2.33	27950	28250	27900	36900	19900	28400	28056.37	9.13	0	1979	29933	29166	28733	27966	27533	28950	27750	47	8500	500	21010	50	1	9317745	2632	5.62	1.33	12	0.04	5024.00	21234.00	29500	20230621	-4.24	18000	20220928	56.94	29500	-4.24	20230621	18800	50.27	20230103	29500	-4.24	20230621	18000	56.94	20220928	3.59	N	083450	500	46 억	850694	N	N	0	N	N
52	20230621	160457	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28400	-150	5	-0.53	4822238750	166691	165.69	28800	29500	28300	37100	20000	28550	28929.86	9.35	0	-20549	29350	28950	28300	27900	27250	29150	28100	47	8550	500	21120	50	1	9317745	2646	5.65	1.34	12	1.79	5024.00	21234.00	29500	20230621	-3.73	18000	20220928	57.78	29500	-3.73	20230621	18800	51.06	20230103	29500	-3.73	20230621	18000	57.78	20220928	3.49	N	083450	500	46 억	871025	N	N	0	N	N
53	20230621	150621	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28450	-100	5	-0.35	4684168750	161825	160.86	28800	29500	28400	37100	20000	28550	28945.89	9.35	0	-20566	29350	28950	28300	27900	27250	29150	28100	47	8550	500	21120	50	1	9317745	2651	5.66	1.34	12	1.74	5024.00	21234.00	29500	20230621	-3.56	18000	20220928	58.06	29500	-3.56	20230621	18800	51.33	20230103	29500	-3.56	20230621	18000	58.06	20220928	3.49	N	083450	500	46 억	871025	N	N	0	N	N
54	20230621	140435	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28550	0	3	0.00	4377153950	151045	150.14	28800	29500	28400	37100	20000	28550	28979.14	9.35	0	-18470	29350	28950	28300	27900	27250	29150	28100	47	8550	500	21120	50	1	9317745	2660	5.68	1.34	12	1.62	5024.00	21234.00	29500	20230621	-3.22	18000	20220928	58.61	29500	-3.22	20230621	18800	51.86	20230103	29500	-3.22	20230621	18000	58.61	20220928	3.49	N	083450	500	46 억	871025	N	N	0	N	N
55	20230621	130954	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28700	150	2	0.53	3907438450	134619	133.81	28800	29500	28550	37100	20000	28550	29025.91	9.35	0	-15565	29350	28950	28300	27900	27250	29150	28100	47	8550	500	21120	50	1	9317745	2674	5.71	1.35	12	1.44	5024.00	21234.00	29500	20230621	-2.71	18000	20220928	59.44	29500	-2.71	20230621	18800	52.66	20230103	29500	-2.71	20230621	18000	59.44	20220928	3.49	N	083450	500	46 억	871025	N	N	0	N	N
56	20230621	120641	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28850	300	2	1.05	3292224100	113262	112.58	28800	29500	28550	37100	20000	28550	29067.33	9.35	0	-1361	29350	28950	28300	27900	27250	29150	28100	47	8550	500	21120	50	1	9317745	2688	5.74	1.36	12	1.22	5024.00	21234.00	29500	20230621	-2.20	18000	20220928	60.28	29500	-2.20	20230621	18800	53.46	20230103	29500	-2.20	20230621	18000	60.28	20220928	3.49	N	083450	500	46 억	871025	N	N	0	N	N
57	20230621	110844	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28800	250	2	0.88	2980376300	102457	101.84	28800	29500	28550	37100	20000	28550	29089.05	9.35	0	1234	29350	28950	28300	27900	27250	29150	28100	47	8550	500	21120	50	1	9317745	2684	5.73	1.36	12	1.10	5024.00	21234.00	29500	20230621	-2.37	18000	20220928	60.00	29500	-2.37	20230621	18800	53.19	20230103	29500	-2.37	20230621	18000	60.00	20220928	3.49	N	083450	500	46 억	871025	N	N	0	N	N
58	20230621	100355	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29350	800	2	2.80	2092016200	71992	71.56	28800	29350	28550	37100	20000	28550	29059.01	9.35	0	2717	29350	28950	28300	27900	27250	29150	28100	47	8550	500	21120	50	1	9317745	2735	5.84	1.38	12	0.77	5024.00	21234.00	29450	20230619	-0.34	18000	20220928	63.06	29450	-0.34	20230619	18800	56.12	20230103	29450	-0.34	20230619	18000	63.06	20220928	3.49	N	083450	500	46 억	871025	N	N	0	N	N
59	20230621	090852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29200	650	2	2.28	748028050	25748	25.59	28800	29350	28550	37100	20000	28550	29051.89	9.35	0	1565	29350	28950	28300	27900	27250	29150	28100	47	8550	500	21120	50	1	9317745	2721	5.81	1.38	12	0.28	5024.00	21234.00	29450	20230619	-0.85	18000	20220928	62.22	29450	-0.85	20230619	18800	55.32	20230103	29450	-0.85	20230619	18000	62.22	20220928	3.49	N	083450	500	46 억	871025	N	N	0	N	N
60	20230620	160615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28550	0	3	0.00	2800314200	99626	70.52	28450	28700	27650	37100	20000	28550	28106.18	9.27	0	8515	30016	29282	28716	27982	27416	29650	28350	47	8550	500	21120	50	1	9317745	2660	5.68	1.34	12	1.07	5024.00	21234.00	29450	20230619	-3.06	18000	20220928	58.61	29450	-3.06	20230619	18800	51.86	20230103	29450	-3.06	20230619	18000	58.61	20220928	3.54	N	083450	500	46 억	863533	N	N	0	N	N
61	20230620	150714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	-150	5	-0.53	2693752750	95891	67.88	28450	28700	27650	37100	20000	28550	28091.82	9.27	0	7836	30016	29282	28716	27982	27416	29650	28350	47	8550	500	21120	50	1	9317745	2646	5.65	1.34	12	1.03	5024.00	21234.00	29450	20230619	-3.57	18000	20220928	57.78	29450	-3.57	20230619	18800	51.06	20230103	29450	-3.57	20230619	18000	57.78	20220928	3.54	N	083450	500	46 억	863533	N	N	0	N	N
62	20230620	140936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	-250	5	-0.88	2429614850	86588	61.29	28450	28700	27650	37100	20000	28550	28059.49	9.27	0	5505	30016	29282	28716	27982	27416	29650	28350	47	8550	500	21120	50	1	9317745	2637	5.63	1.33	12	0.93	5024.00	21234.00	29450	20230619	-3.90	18000	20220928	57.22	29450	-3.90	20230619	18800	50.53	20230103	29450	-3.90	20230619	18000	57.22	20220928	3.54	N	083450	500	46 억	863533	N	N	0	N	N
63	20230620	130936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28250	-300	5	-1.05	2180959500	77811	55.08	28450	28700	27650	37100	20000	28550	28028.94	9.27	0	2966	30016	29282	28716	27982	27416	29650	28350	47	8550	500	21120	50	1	9317745	2632	5.62	1.33	12	0.84	5024.00	21234.00	29450	20230619	-4.07	18000	20220928	56.94	29450	-4.07	20230619	18800	50.27	20230103	29450	-4.07	20230619	18000	56.94	20220928	3.54	N	083450	500	46 억	863533	N	N	0	N	N
64	20230620	120739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27900	-650	5	-2.28	1995075800	71210	50.41	28450	28700	27650	37100	20000	28550	28016.79	9.27	0	1260	30016	29282	28716	27982	27416	29650	28350	47	8550	500	21120	50	1	9317745	2600	5.55	1.31	12	0.76	5024.00	21234.00	29450	20230619	-5.26	18000	20220928	55.00	29450	-5.26	20230619	18800	48.40	20230103	29450	-5.26	20230619	18000	55.00	20220928	3.54	N	083450	500	46 억	863533	N	N	0	N	N
65	20230620	110449	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27950	-600	5	-2.10	1827529700	65204	46.15	28450	28700	27650	37100	20000	28550	28027.88	9.27	0	3110	30016	29282	28716	27982	27416	29650	28350	47	8550	500	21120	50	1	9317745	2604	5.56	1.32	12	0.70	5024.00	21234.00	29450	20230619	-5.09	18000	20220928	55.28	29450	-5.09	20230619	18800	48.67	20230103	29450	-5.09	20230619	18000	55.28	20220928	3.54	N	083450	500	46 억	863533	N	N	0	N	N
66	20230620	100708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28250	-300	5	-1.05	1455859000	51983	36.80	28450	28700	27650	37100	20000	28550	28006.44	9.27	0	9089	30016	29282	28716	27982	27416	29650	28350	47	8550	500	21120	50	1	9317745	2632	5.62	1.33	12	0.56	5024.00	21234.00	29450	20230619	-4.07	18000	20220928	56.94	29450	-4.07	20230619	18800	50.27	20230103	29450	-4.07	20230619	18000	56.94	20220928	3.54	N	083450	500	46 억	863533	N	N	0	N	N
67	20230620	090408	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	-150	5	-0.53	79532100	2786	1.97	28450	28700	28400	37100	20000	28550	28547.06	9.27	0	-1064	30016	29282	28716	27982	27416	29650	28350	47	8550	500	21120	50	1	9317745	2646	5.65	1.34	12	0.03	5024.00	21234.00	29450	20230619	-3.57	18000	20220928	57.78	29450	-3.57	20230619	18800	51.06	20230103	29450	-3.57	20230619	18000	57.78	20220928	3.54	N	083450	500	46 억	863533	N	N	0	N	N
68	20230619	160814	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28550	150	2	0.53	4047836600	140646	120.45	28400	29450	28150	36900	19900	28400	28780.65	9.29	0	-2315	29300	28850	28500	28050	27700	28675	27875	47	8500	500	21010	50	1	9317745	2660	5.68	1.34	12	1.51	5024.00	21234.00	29450	20230619	-3.06	18000	20220928	58.61	29450	-3.06	20230619	18800	51.86	20230103	29450	-3.06	20230619	18000	58.61	20220928	3.62	N	083450	500	46 억	865701	N	N	0	N	N
69	20230619	150411	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28700	300	2	1.06	3892993900	135232	115.81	28400	29450	28150	36900	19900	28400	28787.52	9.29	0	-3593	29300	28850	28500	28050	27700	28675	27875	47	8500	500	21010	50	1	9317745	2674	5.71	1.35	12	1.45	5024.00	21234.00	29450	20230619	-2.55	18000	20220928	59.44	29450	-2.55	20230619	18800	52.66	20230103	29450	-2.55	20230619	18000	59.44	20220928	3.62	N	083450	500	46 억	865701	N	N	0	N	N
70	20230619	140304	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28550	150	2	0.53	3653669950	126855	108.64	28400	29450	28150	36900	19900	28400	28801.94	9.29	0	-4023	29300	28850	28500	28050	27700	28675	27875	47	8500	500	21010	50	1	9317745	2660	5.68	1.34	12	1.36	5024.00	21234.00	29450	20230619	-3.06	18000	20220928	58.61	29450	-3.06	20230619	18800	51.86	20230103	29450	-3.06	20230619	18000	58.61	20220928	3.62	N	083450	500	46 억	865701	N	N	0	N	N
71	20230619	131013	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28650	250	2	0.88	3430275250	119040	101.95	28400	29450	28150	36900	19900	28400	28816.16	9.29	0	-2961	29300	28850	28500	28050	27700	28675	27875	47	8500	500	21010	50	1	9317745	2670	5.70	1.35	12	1.28	5024.00	21234.00	29450	20230619	-2.72	18000	20220928	59.17	29450	-2.72	20230619	18800	52.39	20230103	29450	-2.72	20230619	18000	59.17	20220928	3.62	N	083450	500	46 억	865701	N	N	0	N	N
72	20230619	120939	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28650	250	2	0.88	3208895200	111329	95.34	28400	29450	28150	36900	19900	28400	28823.53	9.29	0	194	29300	28850	28500	28050	27700	28675	27875	47	8500	500	21010	50	1	9317745	2670	5.70	1.35	12	1.19	5024.00	21234.00	29450	20230619	-2.72	18000	20220928	59.17	29450	-2.72	20230619	18800	52.39	20230103	29450	-2.72	20230619	18000	59.17	20220928	3.62	N	083450	500	46 억	865701	N	N	0	N	N
73	20230619	110248	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28800	400	2	1.41	2921098200	101319	86.77	28400	29450	28150	36900	19900	28400	28830.71	9.29	0	3818	29300	28850	28500	28050	27700	28675	27875	47	8500	500	21010	50	1	9317745	2684	5.73	1.36	12	1.09	5024.00	21234.00	29450	20230619	-2.21	18000	20220928	60.00	29450	-2.21	20230619	18800	53.19	20230103	29450	-2.21	20230619	18000	60.00	20220928	3.62	N	083450	500	46 억	865701	N	N	0	N	N
74	20230619	100828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	350	2	1.23	1334396800	46903	40.17	28400	28850	28150	36900	19900	28400	28450.14	9.29	0	-4954	29300	28850	28500	28050	27700	28675	27875	47	8500	500	21010	50	1	9317745	2679	5.72	1.35	12	0.50	5024.00	21234.00	29050	20230613	-1.03	18000	20220928	59.72	29050	-1.03	20230613	18800	52.93	20230103	29050	-1.03	20230613	18000	59.72	20220928	3.62	N	083450	500	46 억	865701	N	N	0	N	N
75	20230619	090331	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	0	3	0.00	203929600	7185	6.15	28400	28650	28250	36900	19900	28400	28382.69	9.29	0	-1978	29300	28850	28500	28050	27700	28675	27875	47	8500	500	21010	50	1	9317745	2646	5.65	1.34	12	0.08	5024.00	21234.00	29050	20230613	-2.24	18000	20220928	57.78	29050	-2.24	20230613	18800	51.06	20230103	29050	-2.24	20230613	18000	57.78	20220928	3.62	N	083450	500	46 억	865701	N	N	0	N	N
76	20230616	160958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	50	2	0.18	3313122500	116214	75.57	28500	28950	28150	36850	19850	28350	28509.13	9.36	0	-5300	29283	28816	28183	27716	27083	29050	27950	47	8500	500	20970	50	1	9317745	2646	5.65	1.34	12	1.25	5024.00	21234.00	29050	20230613	-2.24	18000	20220928	57.78	29050	-2.24	20230613	18800	51.06	20230103	29050	-2.24	20230613	18000	57.78	20220928	3.67	N	083450	500	46 억	871853	N	N	0	N	N
77	20230616	150831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28450	100	2	0.35	3196465700	112110	72.90	28500	28950	28150	36850	19850	28350	28511.87	9.36	0	-5538	29283	28816	28183	27716	27083	29050	27950	47	8500	500	20970	50	1	9317745	2651	5.66	1.34	12	1.20	5024.00	21234.00	29050	20230613	-2.07	18000	20220928	58.06	29050	-2.07	20230613	18800	51.33	20230103	29050	-2.07	20230613	18000	58.06	20220928	3.67	N	083450	500	46 억	871853	N	N	0	N	N
78	20230616	140713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	50	2	0.18	3027981750	106180	69.05	28500	28950	28150	36850	19850	28350	28517.44	9.36	0	-6002	29283	28816	28183	27716	27083	29050	27950	47	8500	500	20970	50	1	9317745	2646	5.65	1.34	12	1.14	5024.00	21234.00	29050	20230613	-2.24	18000	20220928	57.78	29050	-2.24	20230613	18800	51.06	20230103	29050	-2.24	20230613	18000	57.78	20220928	3.67	N	083450	500	46 억	871853	N	N	0	N	N
79	20230616	130813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	450	2	1.59	2396879850	84033	54.64	28500	28950	28150	36850	19850	28350	28523.08	9.36	0	562	29283	28816	28183	27716	27083	29050	27950	47	8500	500	20970	50	1	9317745	2684	5.73	1.36	12	0.90	5024.00	21234.00	29050	20230613	-0.86	18000	20220928	60.00	29050	-0.86	20230613	18800	53.19	20230103	29050	-0.86	20230613	18000	60.00	20220928	3.67	N	083450	500	46 억	871853	N	N	0	N	N
80	20230616	120404	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28550	200	2	0.71	1673816650	58890	38.29	28500	28700	28150	36850	19850	28350	28422.77	9.36	0	-3591	29283	28816	28183	27716	27083	29050	27950	47	8500	500	20970	50	1	9317745	2660	5.68	1.34	12	0.63	5024.00	21234.00	29050	20230613	-1.72	18000	20220928	58.61	29050	-1.72	20230613	18800	51.86	20230103	29050	-1.72	20230613	18000	58.61	20220928	3.67	N	083450	500	46 억	871853	N	N	0	N	N
81	20230616	110157	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28500	150	2	0.53	1400893150	49329	32.08	28500	28700	28150	36850	19850	28350	28398.98	9.36	0	-8390	29283	28816	28183	27716	27083	29050	27950	47	8500	500	20970	50	1	9317745	2656	5.67	1.34	12	0.53	5024.00	21234.00	29050	20230613	-1.89	18000	20220928	58.33	29050	-1.89	20230613	18800	51.60	20230103	29050	-1.89	20230613	18000	58.33	20220928	3.67	N	083450	500	46 억	871853	N	N	0	N	N
82	20230616	100415	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28450	100	2	0.35	929460650	32752	21.30	28500	28700	28150	36850	19850	28350	28378.74	9.36	0	-10513	29283	28816	28183	27716	27083	29050	27950	47	8500	500	20970	50	1	9317745	2651	5.66	1.34	12	0.35	5024.00	21234.00	29050	20230613	-2.07	18000	20220928	58.06	29050	-2.07	20230613	18800	51.33	20230103	29050	-2.07	20230613	18000	58.06	20220928	3.67	N	083450	500	46 억	871853	N	N	0	N	N
83	20230616	091034	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	50	2	0.18	351492250	12363	8.04	28500	28700	28200	36850	19850	28350	28430.98	9.36	0	-5714	29283	28816	28183	27716	27083	29050	27950	47	8500	500	20970	50	1	9317745	2646	5.65	1.34	12	0.13	5024.00	21234.00	29050	20230613	-2.24	18000	20220928	57.78	29050	-2.24	20230613	18800	51.06	20230103	29050	-2.24	20230613	18000	57.78	20220928	3.67	N	083450	500	46 억	871853	N	N	0	N	N
84	20230615	150716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28350	800	2	2.90	4188245150	148614	124.28	27700	28650	27550	35800	19300	27550	28182.04	8.87	0	44903	29650	28600	27950	26900	26250	28275	26575	47	8250	500	20380	50	1	9317745	2642	5.64	1.34	12	1.59	5024.00	21234.00	29050	20230613	-2.41	18000	20220928	57.50	29050	-2.41	20230613	18800	50.80	20230103	29050	-2.41	20230613	18000	57.50	20220928	3.41	N	083450	500	46 억	826653	N	N	0	N	N
85	20230615	141015	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	750	2	2.72	3890877100	138132	115.52	27700	28650	27550	35800	19300	27550	28167.82	8.87	0	46142	29650	28600	27950	26900	26250	28275	26575	47	8250	500	20380	50	1	9317745	2637	5.63	1.33	12	1.48	5024.00	21234.00	29050	20230613	-2.58	18000	20220928	57.22	29050	-2.58	20230613	18800	50.53	20230103	29050	-2.58	20230613	18000	57.22	20220928	3.41	N	083450	500	46 억	826653	N	N	0	N	N
86	20230615	130611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	750	2	2.72	3586190700	127354	106.50	27700	28650	27550	35800	19300	27550	28159.23	8.87	0	44589	29650	28600	27950	26900	26250	28275	26575	47	8250	500	20380	50	1	9317745	2637	5.63	1.33	12	1.37	5024.00	21234.00	29050	20230613	-2.58	18000	20220928	57.22	29050	-2.58	20230613	18800	50.53	20230103	29050	-2.58	20230613	18000	57.22	20220928	3.41	N	083450	500	46 억	826653	N	N	0	N	N
87	20230615	120226	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28100	550	2	2.00	3233096450	114860	96.06	27700	28650	27550	35800	19300	27550	28148.15	8.87	0	43830	29650	28600	27950	26900	26250	28275	26575	47	8250	500	20380	50	1	9317745	2618	5.59	1.32	12	1.23	5024.00	21234.00	29050	20230613	-3.27	18000	20220928	56.11	29050	-3.27	20230613	18800	49.47	20230103	29050	-3.27	20230613	18000	56.11	20220928	3.41	N	083450	500	46 억	826653	N	N	0	N	N
88	20230615	110951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27900	350	2	1.27	2785803000	98767	82.60	27700	28650	27600	35800	19300	27550	28205.81	8.87	0	35459	29650	28600	27950	26900	26250	28275	26575	47	8250	500	20380	50	1	9317745	2600	5.55	1.31	12	1.06	5024.00	21234.00	29050	20230613	-3.96	18000	20220928	55.00	29050	-3.96	20230613	18800	48.40	20230103	29050	-3.96	20230613	18000	55.00	20220928	3.41	N	083450	500	46 억	826653	N	N	0	N	N
89	20230611	184514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28050	50	2	0.18	2459096800	88291	49.57	28000	28250	27400	36400	19600	28000	27851.42	8.81	-17738	-18505	29533	28766	27983	27216	26433	29150	27600	47	8400	500	20720	50	1	9317745	2614	5.58	1.32	12	0.95	5024.00	21234.00	28950	20230331	-3.11	18000	20220928	55.83	28950	-3.11	20230331	18800	49.20	20230103	28950	-3.11	20230331	18000	55.83	20220928	2.94	N	083450	500	46 억	820743	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History