KissMeData/119830/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	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	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10290	-340	5	-3.20	1570363480	151154	62.69	10640	10690	10280	13810	7450	10630	10389.36	1.80	0	-69687	10910	10770	10600	10460	10290	10840	10530	107	3180	500	7440	10	1	21434297	2206	9.05	1.44	12	0.71	1137.00	7134.00	11890	20230313	-13.46	5930	20220930	73.52	11890	-13.46	20230313	6620	55.44	20230102	11890	-13.46	20230313	5930	73.52	20220930	8.22	N	119830	500	107 억	385840	N	N	673	N	N
3	20230630	150734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10350	-280	5	-2.63	1441693070	138662	57.51	10640	10690	10280	13810	7450	10630	10397.17	1.80	0	-68454	10910	10770	10600	10460	10290	10840	10530	107	3180	500	7440	10	1	21434297	2218	9.10	1.45	12	0.65	1137.00	7134.00	11890	20230313	-12.95	5930	20220930	74.54	11890	-12.95	20230313	6620	56.34	20230102	11890	-12.95	20230313	5930	74.54	20220930	8.22	N	119830	500	107 억	385840	N	N	673	N	N
4	20230630	140733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10350	-280	5	-2.63	1196276300	114883	47.65	10640	10690	10320	13810	7450	10630	10413.00	1.80	0	-57812	10910	10770	10600	10460	10290	10840	10530	107	3180	500	7440	10	1	21434297	2218	9.10	1.45	12	0.54	1137.00	7134.00	11890	20230313	-12.95	5930	20220930	74.54	11890	-12.95	20230313	6620	56.34	20230102	11890	-12.95	20230313	5930	74.54	20220930	8.22	N	119830	500	107 억	385840	N	N	673	N	N
5	20230630	130733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10340	-290	5	-2.73	1143913730	109818	45.55	10640	10690	10330	13810	7450	10630	10416.45	1.80	0	-55577	10910	10770	10600	10460	10290	10840	10530	107	3180	500	7440	10	1	21434297	2216	9.09	1.45	12	0.51	1137.00	7134.00	11890	20230313	-13.04	5930	20220930	74.37	11890	-13.04	20230313	6620	56.19	20230102	11890	-13.04	20230313	5930	74.37	20220930	8.22	N	119830	500	107 억	385840	N	N	673	N	N
6	20230630	120730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10390	-240	5	-2.26	943324390	90458	37.52	10640	10690	10360	13810	7450	10630	10428.31	1.80	0	-50398	10910	10770	10600	10460	10290	10840	10530	107	3180	500	7440	10	1	21434297	2227	9.14	1.46	12	0.42	1137.00	7134.00	11890	20230313	-12.62	5930	20220930	75.21	11890	-12.62	20230313	6620	56.95	20230102	11890	-12.62	20230313	5930	75.21	20220930	8.22	N	119830	500	107 억	385840	N	N	673	N	N
7	20230630	110734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10450	-180	5	-1.69	763386190	73149	30.34	10640	10690	10360	13810	7450	10630	10436.04	1.80	0	-44126	10910	10770	10600	10460	10290	10840	10530	107	3180	500	7440	10	1	21434297	2240	9.19	1.46	12	0.34	1137.00	7134.00	11890	20230313	-12.11	5930	20220930	76.22	11890	-12.11	20230313	6620	57.85	20230102	11890	-12.11	20230313	5930	76.22	20220930	8.22	N	119830	500	107 억	385840	N	N	673	N	N
8	20230630	100733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10440	-190	5	-1.79	698168340	66907	27.75	10640	10690	10360	13810	7450	10630	10434.91	1.80	0	-42995	10910	10770	10600	10460	10290	10840	10530	107	3180	500	7440	10	1	21434297	2238	9.18	1.46	12	0.31	1137.00	7134.00	11890	20230313	-12.20	5930	20220930	76.05	11890	-12.20	20230313	6620	57.70	20230102	11890	-12.20	20230313	5930	76.05	20220930	8.22	N	119830	500	107 억	385840	N	N	673	N	N
9	20230630	090733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10510	-120	5	-1.13	57503440	5430	2.25	10640	10690	10410	13810	7450	10630	10589.95	1.80	0	-4650	10910	10770	10600	10460	10290	10840	10530	107	3180	500	7440	10	1	21434297	2253	9.24	1.47	12	0.03	1137.00	7134.00	11890	20230313	-11.61	5930	20220930	77.23	11890	-11.61	20230313	6620	58.76	20230102	11890	-11.61	20230313	5930	77.23	20220930	8.22	N	119830	500	107 억	385840	N	N	673	N	N
10	20230629	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10630	180	2	1.72	2539323370	239772	137.60	10450	10740	10430	13580	7320	10450	10590.58	1.60	0	42590	10850	10650	10500	10300	10150	10575	10225	107	3130	500	7310	10	1	21434297	2278	9.35	1.49	12	1.12	1137.00	7134.00	11890	20230313	-10.60	5930	20220930	79.26	11890	-10.60	20230313	6620	60.57	20230102	11890	-10.60	20230313	5930	79.26	20220930	8.19	N	119830	500	107 억	343286	N	N	673	N	N
11	20230629	150730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10500	50	2	0.48	2421768120	228669	131.23	10450	10740	10430	13580	7320	10450	10590.75	1.60	0	46765	10850	10650	10500	10300	10150	10575	10225	107	3130	500	7310	10	1	21434297	2251	9.23	1.47	12	1.07	1137.00	7134.00	11890	20230313	-11.69	5930	20220930	77.07	11890	-11.69	20230313	6620	58.61	20230102	11890	-11.69	20230313	5930	77.07	20220930	8.19	N	119830	500	107 억	343286	N	N	693	N	N
12	20230629	140727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10580	130	2	1.24	2070583920	195334	112.10	10450	10740	10430	13580	7320	10450	10600.26	1.60	0	54855	10850	10650	10500	10300	10150	10575	10225	107	3130	500	7310	10	1	21434297	2268	9.31	1.48	12	0.91	1137.00	7134.00	11890	20230313	-11.02	5930	20220930	78.41	11890	-11.02	20230313	6620	59.82	20230102	11890	-11.02	20230313	5930	78.41	20220930	8.19	N	119830	500	107 억	343286	N	N	693	N	N
13	20230629	130728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10630	180	2	1.72	1823087130	171966	98.69	10450	10740	10430	13580	7320	10450	10601.48	1.60	0	59559	10850	10650	10500	10300	10150	10575	10225	107	3130	500	7310	10	1	21434297	2278	9.35	1.49	12	0.80	1137.00	7134.00	11890	20230313	-10.60	5930	20220930	79.26	11890	-10.60	20230313	6620	60.57	20230102	11890	-10.60	20230313	5930	79.26	20220930	8.19	N	119830	500	107 억	343286	N	N	693	N	N
14	20230629	120731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10670	220	2	2.11	1773477780	167298	96.01	10450	10740	10430	13580	7320	10450	10600.76	1.60	0	58535	10850	10650	10500	10300	10150	10575	10225	107	3130	500	7310	10	1	21434297	2287	9.38	1.50	12	0.78	1137.00	7134.00	11890	20230313	-10.26	5930	20220930	79.93	11890	-10.26	20230313	6620	61.18	20230102	11890	-10.26	20230313	5930	79.93	20220930	8.19	N	119830	500	107 억	343286	N	N	693	N	N
15	20230629	110731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10680	230	2	2.20	1422839730	134398	77.13	10450	10740	10430	13580	7320	10450	10586.81	1.60	0	59528	10850	10650	10500	10300	10150	10575	10225	107	3130	500	7310	10	1	21434297	2289	9.39	1.50	12	0.63	1137.00	7134.00	11890	20230313	-10.18	5930	20220930	80.10	11890	-10.18	20230313	6620	61.33	20230102	11890	-10.18	20230313	5930	80.10	20220930	8.19	N	119830	500	107 억	343286	N	N	693	N	N
16	20230629	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10600	150	2	1.44	776894520	73758	42.33	10450	10630	10430	13580	7320	10450	10533.08	1.60	0	29197	10850	10650	10500	10300	10150	10575	10225	107	3130	500	7310	10	1	21434297	2272	9.32	1.49	12	0.34	1137.00	7134.00	11890	20230313	-10.85	5930	20220930	78.75	11890	-10.85	20230313	6620	60.12	20230102	11890	-10.85	20230313	5930	78.75	20220930	8.19	N	119830	500	107 억	343286	N	N	693	N	N
17	20230629	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10510	60	2	0.57	108018620	10327	5.93	10450	10530	10430	13580	7320	10450	10459.87	1.60	0	982	10850	10650	10500	10300	10150	10575	10225	107	3130	500	7310	10	1	21434297	2253	9.24	1.47	12	0.05	1137.00	7134.00	11890	20230313	-11.61	5930	20220930	77.23	11890	-11.61	20230313	6620	58.76	20230102	11890	-11.61	20230313	5930	77.23	20220930	8.19	N	119830	500	107 억	343286	N	N	693	N	N
18	20230628	160720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10450	140	2	1.36	1816295970	174124	191.79	10500	10700	10350	13400	7220	10310	10431.02	1.54	0	13881	10776	10542	10346	10112	9916	10445	10015	107	3090	500	7210	10	1	21434297	2240	9.19	1.46	12	0.81	1137.00	7134.00	11890	20230313	-12.11	5930	20220930	76.22	11890	-12.11	20230313	6620	57.85	20230102	11890	-12.11	20230313	5930	76.22	20220930	8.35	N	119830	500	107 억	329039	N	N	693	N	N
19	20230628	150726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10420	110	2	1.07	1694525420	162446	178.92	10500	10700	10350	13400	7220	10310	10431.32	1.54	0	13391	10776	10542	10346	10112	9916	10445	10015	107	3090	500	7210	10	1	21434297	2233	9.16	1.46	12	0.76	1137.00	7134.00	11890	20230313	-12.36	5930	20220930	75.72	11890	-12.36	20230313	6620	57.40	20230102	11890	-12.36	20230313	5930	75.72	20220930	8.35	N	119830	500	107 억	329039	N	N	0	N	N
20	20230628	140724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	90	2	0.87	1543648050	147952	162.96	10500	10700	10350	13400	7220	10310	10433.44	1.54	0	9633	10776	10542	10346	10112	9916	10445	10015	107	3090	500	7210	10	1	21434297	2229	9.15	1.46	12	0.69	1137.00	7134.00	11890	20230313	-12.53	5930	20220930	75.38	11890	-12.53	20230313	6620	57.10	20230102	11890	-12.53	20230313	5930	75.38	20220930	8.35	N	119830	500	107 억	329039	N	N	0	N	N
21	20230628	130725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10420	110	2	1.07	1282910200	122843	135.30	10500	10700	10350	13400	7220	10310	10443.49	1.54	0	9622	10776	10542	10346	10112	9916	10445	10015	107	3090	500	7210	10	1	21434297	2233	9.16	1.46	12	0.57	1137.00	7134.00	11890	20230313	-12.36	5930	20220930	75.72	11890	-12.36	20230313	6620	57.40	20230102	11890	-12.36	20230313	5930	75.72	20220930	8.35	N	119830	500	107 억	329039	N	N	0	N	N
22	20230628	120727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10450	140	2	1.36	1213776010	116198	127.98	10500	10700	10350	13400	7220	10310	10445.76	1.54	0	8521	10776	10542	10346	10112	9916	10445	10015	107	3090	500	7210	10	1	21434297	2240	9.19	1.46	12	0.54	1137.00	7134.00	11890	20230313	-12.11	5930	20220930	76.22	11890	-12.11	20230313	6620	57.85	20230102	11890	-12.11	20230313	5930	76.22	20220930	8.35	N	119830	500	107 억	329039	N	N	0	N	N
23	20230628	110730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10410	100	2	0.97	1072060280	102594	113.00	10500	10700	10350	13400	7220	10310	10449.54	1.54	0	6838	10776	10542	10346	10112	9916	10445	10015	107	3090	500	7210	10	1	21434297	2231	9.16	1.46	12	0.48	1137.00	7134.00	11890	20230313	-12.45	5930	20220930	75.55	11890	-12.45	20230313	6620	57.25	20230102	11890	-12.45	20230313	5930	75.55	20220930	8.35	N	119830	500	107 억	329039	N	N	0	N	N
24	20230628	100730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10450	140	2	1.36	797863330	76243	83.98	10500	10700	10350	13400	7220	10310	10464.74	1.54	0	6669	10776	10542	10346	10112	9916	10445	10015	107	3090	500	7210	10	1	21434297	2240	9.19	1.46	12	0.36	1137.00	7134.00	11890	20230313	-12.11	5930	20220930	76.22	11890	-12.11	20230313	6620	57.85	20230102	11890	-12.11	20230313	5930	76.22	20220930	8.35	N	119830	500	107 억	329039	N	N	0	N	N
25	20230628	090727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10430	120	2	1.16	202658740	19336	21.30	10500	10700	10380	13400	7220	10310	10480.90	1.54	0	-8316	10776	10542	10346	10112	9916	10445	10015	107	3090	500	7210	10	1	21434297	2236	9.17	1.46	12	0.09	1137.00	7134.00	11890	20230313	-12.28	5930	20220930	75.89	11890	-12.28	20230313	6620	57.55	20230102	11890	-12.28	20230313	5930	75.89	20220930	8.35	N	119830	500	107 억	329039	N	N	0	N	N
26	20230627	160725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10310	-180	5	-1.72	934083990	90695	34.27	10560	10580	10150	13630	7350	10490	10299.18	1.70	0	-34771	11130	10810	10490	10170	9850	10970	10330	107	3140	500	7340	10	1	21434297	2210	9.07	1.45	12	0.42	1137.00	7134.00	11890	20230313	-13.29	5930	20220930	73.86	11890	-13.29	20230313	6620	55.74	20230102	11890	-13.29	20230313	5930	73.86	20220930	8.22	N	119830	500	107 억	364534	N	N	0	N	N
27	20230627	150730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10260	-230	5	-2.19	891825120	86585	32.72	10560	10580	10150	13630	7350	10490	10300.00	1.70	0	-33558	11130	10810	10490	10170	9850	10970	10330	107	3140	500	7340	10	1	21434297	2199	9.02	1.44	12	0.40	1137.00	7134.00	11890	20230313	-13.71	5930	20220930	73.02	11890	-13.71	20230313	6620	54.98	20230102	11890	-13.71	20230313	5930	73.02	20220930	8.22	N	119830	500	107 억	364534	N	N	0	N	N
28	20230627	140739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10340	-150	5	-1.43	828582140	80435	30.39	10560	10580	10150	13630	7350	10490	10301.26	1.70	0	-30828	11130	10810	10490	10170	9850	10970	10330	107	3140	500	7340	10	1	21434297	2216	9.09	1.45	12	0.38	1137.00	7134.00	11890	20230313	-13.04	5930	20220930	74.37	11890	-13.04	20230313	6620	56.19	20230102	11890	-13.04	20230313	5930	74.37	20220930	8.22	N	119830	500	107 억	364534	N	N	0	N	N
29	20230627	130736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10230	-260	5	-2.48	666852010	64635	24.42	10560	10580	10150	13630	7350	10490	10317.20	1.70	0	-22173	11130	10810	10490	10170	9850	10970	10330	107	3140	500	7340	10	1	21434297	2193	9.00	1.43	12	0.30	1137.00	7134.00	11890	20230313	-13.96	5930	20220930	72.51	11890	-13.96	20230313	6620	54.53	20230102	11890	-13.96	20230313	5930	72.51	20220930	8.22	N	119830	500	107 억	364534	N	N	0	N	N
30	20230627	120738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10240	-250	5	-2.38	634181250	61442	23.22	10560	10580	10150	13630	7350	10490	10321.62	1.70	0	-20723	11130	10810	10490	10170	9850	10970	10330	107	3140	500	7340	10	1	21434297	2195	9.01	1.44	12	0.29	1137.00	7134.00	11890	20230313	-13.88	5930	20220930	72.68	11890	-13.88	20230313	6620	54.68	20230102	11890	-13.88	20230313	5930	72.68	20220930	8.22	N	119830	500	107 억	364534	N	N	0	N	N
31	20230627	110744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10280	-210	5	-2.00	556740770	53880	20.36	10560	10580	10150	13630	7350	10490	10332.98	1.70	0	-16318	11130	10810	10490	10170	9850	10970	10330	107	3140	500	7340	10	1	21434297	2203	9.04	1.44	12	0.25	1137.00	7134.00	11890	20230313	-13.54	5930	20220930	73.36	11890	-13.54	20230313	6620	55.29	20230102	11890	-13.54	20230313	5930	73.36	20220930	8.22	N	119830	500	107 억	364534	N	N	0	N	N
32	20230627	100722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10320	-170	5	-1.62	349725980	33688	12.73	10560	10580	10300	13630	7350	10490	10381.32	1.70	0	-14772	11130	10810	10490	10170	9850	10970	10330	107	3140	500	7340	10	1	21434297	2212	9.08	1.45	12	0.16	1137.00	7134.00	11890	20230313	-13.20	5930	20220930	74.03	11890	-13.20	20230313	6620	55.89	20230102	11890	-13.20	20230313	5930	74.03	20220930	8.22	N	119830	500	107 억	364534	N	N	0	N	N
33	20230627	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10470	-20	5	-0.19	62188480	5935	2.24	10560	10580	10430	13630	7350	10490	10478.26	1.70	0	-3215	11130	10810	10490	10170	9850	10970	10330	107	3140	500	7340	10	1	21434297	2244	9.21	1.47	12	0.03	1137.00	7134.00	11890	20230313	-11.94	5930	20220930	76.56	11890	-11.94	20230313	6620	58.16	20230102	11890	-11.94	20230313	5930	76.56	20220930	8.22	N	119830	500	107 억	364534	N	N	0	N	N
34	20230626	160724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10490	310	2	3.05	2784606200	263938	156.37	10210	10810	10170	13230	7130	10180	10550.34	1.51	0	40912	10720	10450	10210	9940	9700	10330	9820	107	3050	500	7120	10	1	21434297	2248	9.23	1.47	12	1.23	1137.00	7134.00	11890	20230313	-11.77	5930	20220930	76.90	11890	-11.77	20230313	6620	58.46	20230102	11890	-11.77	20230313	5930	76.90	20220930	8.16	N	119830	500	107 억	324555	N	N	0	N	N
35	20230626	150730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10440	260	2	2.55	2725793370	258321	153.05	10210	10810	10170	13230	7130	10180	10551.96	1.51	0	41240	10720	10450	10210	9940	9700	10330	9820	107	3050	500	7120	10	1	21434297	2238	9.18	1.46	12	1.21	1137.00	7134.00	11890	20230313	-12.20	5930	20220930	76.05	11890	-12.20	20230313	6620	57.70	20230102	11890	-12.20	20230313	5930	76.05	20220930	8.16	N	119830	500	107 억	324555	N	N	0	N	N
36	20230626	140729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10460	280	2	2.75	2583070270	244617	144.93	10210	10810	10170	13230	7130	10180	10559.65	1.51	0	42955	10720	10450	10210	9940	9700	10330	9820	107	3050	500	7120	10	1	21434297	2242	9.20	1.47	12	1.14	1137.00	7134.00	11890	20230313	-12.03	5930	20220930	76.39	11890	-12.03	20230313	6620	58.01	20230102	11890	-12.03	20230313	5930	76.39	20220930	8.16	N	119830	500	107 억	324555	N	N	0	N	N
37	20230626	130725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10470	290	2	2.85	2524069810	238968	141.58	10210	10810	10170	13230	7130	10180	10562.38	1.51	0	45126	10720	10450	10210	9940	9700	10330	9820	107	3050	500	7120	10	1	21434297	2244	9.21	1.47	12	1.11	1137.00	7134.00	11890	20230313	-11.94	5930	20220930	76.56	11890	-11.94	20230313	6620	58.16	20230102	11890	-11.94	20230313	5930	76.56	20220930	8.16	N	119830	500	107 억	324555	N	N	0	N	N
38	20230626	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10570	390	2	3.83	2415924210	228608	135.44	10210	10810	10170	13230	7130	10180	10567.98	1.51	0	45753	10720	10450	10210	9940	9700	10330	9820	107	3050	500	7120	10	1	21434297	2266	9.30	1.48	12	1.07	1137.00	7134.00	11890	20230313	-11.10	5930	20220930	78.25	11890	-11.10	20230313	6620	59.67	20230102	11890	-11.10	20230313	5930	78.25	20220930	8.16	N	119830	500	107 억	324555	N	N	0	N	N
39	20230626	110724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10710	530	2	5.21	2148709800	203472	120.55	10210	10810	10170	13230	7130	10180	10560.22	1.51	0	49312	10720	10450	10210	9940	9700	10330	9820	107	3050	500	7120	10	1	21434297	2296	9.42	1.50	12	0.95	1137.00	7134.00	11890	20230313	-9.92	5930	20220930	80.61	11890	-9.92	20230313	6620	61.78	20230102	11890	-9.92	20230313	5930	80.61	20220930	8.16	N	119830	500	107 억	324555	N	N	0	N	N
40	20230626	100724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10640	460	2	4.52	1617138350	153858	91.16	10210	10810	10170	13230	7130	10180	10510.59	1.51	0	31874	10720	10450	10210	9940	9700	10330	9820	107	3050	500	7120	10	1	21434297	2281	9.36	1.49	12	0.72	1137.00	7134.00	11890	20230313	-10.51	5930	20220930	79.43	11890	-10.51	20230313	6620	60.73	20230102	11890	-10.51	20230313	5930	79.43	20220930	8.16	N	119830	500	107 억	324555	N	N	0	N	N
41	20230626	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10410	230	2	2.26	333287950	32360	19.17	10210	10480	10170	13230	7130	10180	10299.38	1.51	0	6297	10720	10450	10210	9940	9700	10330	9820	107	3050	500	7120	10	1	21434297	2231	9.16	1.46	12	0.15	1137.00	7134.00	11890	20230313	-12.45	5930	20220930	75.55	11890	-12.45	20230313	6620	57.25	20230102	11890	-12.45	20230313	5930	75.55	20220930	8.16	N	119830	500	107 억	324555	N	N	0	N	N
42	20230623	174557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10180	-60	5	-0.59	1711130230	168787	186.26	10250	10480	9970	13310	7170	10240	10137.53	1.44	0	16031	10546	10392	10286	10132	10026	10470	10210	107	3070	500	7160	10	1	21434297	2182	8.95	1.43	12	0.79	1137.00	7134.00	11890	20230313	-14.38	5930	20220930	71.67	11890	-14.38	20230313	6620	53.78	20230102	11890	-14.38	20230313	5930	71.67	20220930	8.14	N	119830	500	107 억	308524	N	N	0	N	N
43	20230623	140606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10070	-170	5	-1.66	1450358800	143049	157.86	10250	10480	9970	13310	7170	10240	10138.65	1.44	0	12813	10546	10392	10286	10132	10026	10470	10210	107	3070	500	7160	10	1	21434297	2158	8.86	1.41	12	0.67	1137.00	7134.00	11890	20230313	-15.31	5930	20220930	69.81	11890	-15.31	20230313	6620	52.11	20230102	11890	-15.31	20230313	5930	69.81	20220930	8.14	N	119830	500	107 억	308524	N	N	0	N	N
44	20230622	160538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10240	-60	5	-0.58	930980010	90248	86.71	10190	10440	10180	13390	7210	10300	10315.80	1.47	0	-7554	10806	10552	10426	10172	10046	10490	10110	107	3090	500	7210	10	1	21434297	2195	9.01	1.44	12	0.42	1137.00	7134.00	11890	20230313	-13.88	5930	20220930	72.68	11890	-13.88	20230313	6620	54.68	20230102	11890	-13.88	20230313	5930	72.68	20220930	8.10	N	119830	500	107 억	316078	N	N	0	N	N
45	20230622	150418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10250	-50	5	-0.49	861844350	83492	80.22	10190	10440	10180	13390	7210	10300	10322.48	1.47	0	-7324	10806	10552	10426	10172	10046	10490	10110	107	3090	500	7210	10	1	21434297	2197	9.01	1.44	12	0.39	1137.00	7134.00	11890	20230313	-13.79	5930	20220930	72.85	11890	-13.79	20230313	6620	54.83	20230102	11890	-13.79	20230313	5930	72.85	20220930	8.10	N	119830	500	107 억	316078	N	N	0	N	N
46	20230622	140801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10320	20	2	0.19	734917460	71133	68.35	10190	10440	10180	13390	7210	10300	10331.60	1.47	0	-5075	10806	10552	10426	10172	10046	10490	10110	107	3090	500	7210	10	1	21434297	2212	9.08	1.45	12	0.33	1137.00	7134.00	11890	20230313	-13.20	5930	20220930	74.03	11890	-13.20	20230313	6620	55.89	20230102	11890	-13.20	20230313	5930	74.03	20220930	8.10	N	119830	500	107 억	316078	N	N	0	N	N
47	20230622	130334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10340	40	2	0.39	479608310	46426	44.61	10190	10440	10180	13390	7210	10300	10330.60	1.47	0	-3525	10806	10552	10426	10172	10046	10490	10110	107	3090	500	7210	10	1	21434297	2216	9.09	1.45	12	0.22	1137.00	7134.00	11890	20230313	-13.04	5930	20220930	74.37	11890	-13.04	20230313	6620	56.19	20230102	11890	-13.04	20230313	5930	74.37	20220930	8.10	N	119830	500	107 억	316078	N	N	0	N	N
48	20230622	120845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10280	-20	5	-0.19	391787960	37924	36.44	10190	10440	10180	13390	7210	10300	10330.87	1.47	0	-2172	10806	10552	10426	10172	10046	10490	10110	107	3090	500	7210	10	1	21434297	2203	9.04	1.44	12	0.18	1137.00	7134.00	11890	20230313	-13.54	5930	20220930	73.36	11890	-13.54	20230313	6620	55.29	20230102	11890	-13.54	20230313	5930	73.36	20220930	8.10	N	119830	500	107 억	316078	N	N	0	N	N
49	20230622	110126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10370	70	2	0.68	284576490	27541	26.46	10190	10440	10180	13390	7210	10300	10332.83	1.47	0	-150	10806	10552	10426	10172	10046	10490	10110	107	3090	500	7210	10	1	21434297	2223	9.12	1.45	12	0.13	1137.00	7134.00	11890	20230313	-12.78	5930	20220930	74.87	11890	-12.78	20230313	6620	56.65	20230102	11890	-12.78	20230313	5930	74.87	20220930	8.10	N	119830	500	107 억	316078	N	N	0	N	N
50	20230622	100104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10330	30	2	0.29	193184060	18740	18.01	10190	10440	10180	13390	7210	10300	10308.65	1.47	0	-873	10806	10552	10426	10172	10046	10490	10110	107	3090	500	7210	10	1	21434297	2214	9.09	1.45	12	0.09	1137.00	7134.00	11890	20230313	-13.12	5930	20220930	74.20	11890	-13.12	20230313	6620	56.04	20230102	11890	-13.12	20230313	5930	74.20	20220930	8.10	N	119830	500	107 억	316078	N	N	0	N	N
51	20230622	090254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	-90	5	-0.87	23576150	2314	2.22	10190	10290	10180	13390	7210	10300	10188.48	1.47	0	674	10806	10552	10426	10172	10046	10490	10110	107	3090	500	7210	10	1	21434297	2188	8.98	1.43	12	0.01	1137.00	7134.00	11890	20230313	-14.13	5930	20220930	72.18	11890	-14.13	20230313	6620	54.23	20230102	11890	-14.13	20230313	5930	72.18	20220930	8.10	N	119830	500	107 억	316078	N	N	0	N	N
52	20230621	160636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10300	-170	5	-1.62	1088081290	103922	77.65	10600	10680	10300	13610	7330	10470	10471.88	1.61	0	-28804	10736	10602	10486	10352	10236	10670	10420	107	3140	500	7320	10	1	21434297	2208	9.06	1.44	12	0.48	1137.00	7134.00	11890	20230313	-13.37	5930	20220930	73.69	11890	-13.37	20230313	6620	55.59	20230102	11890	-13.37	20230313	5930	73.69	20220930	8.11	N	119830	500	107 억	344882	N	N	0	N	N
53	20230621	150640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	-70	5	-0.67	948755510	90447	67.58	10600	10680	10390	13610	7330	10470	10489.63	1.61	0	-29421	10736	10602	10486	10352	10236	10670	10420	107	3140	500	7320	10	1	21434297	2229	9.15	1.46	12	0.42	1137.00	7134.00	11890	20230313	-12.53	5930	20220930	75.38	11890	-12.53	20230313	6620	57.10	20230102	11890	-12.53	20230313	5930	75.38	20220930	8.11	N	119830	500	107 억	344882	N	N	0	N	N
54	20230621	140246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10410	-60	5	-0.57	825388850	78589	58.72	10600	10680	10390	13610	7330	10470	10502.60	1.61	0	-23732	10736	10602	10486	10352	10236	10670	10420	107	3140	500	7320	10	1	21434297	2231	9.16	1.46	12	0.37	1137.00	7134.00	11890	20230313	-12.45	5930	20220930	75.55	11890	-12.45	20230313	6620	57.25	20230102	11890	-12.45	20230313	5930	75.55	20220930	8.11	N	119830	500	107 억	344882	N	N	0	N	N
55	20230621	130430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10430	-40	5	-0.38	721915760	68662	51.30	10600	10680	10390	13610	7330	10470	10514.05	1.61	0	-18370	10736	10602	10486	10352	10236	10670	10420	107	3140	500	7320	10	1	21434297	2236	9.17	1.46	12	0.32	1137.00	7134.00	11890	20230313	-12.28	5930	20220930	75.89	11890	-12.28	20230313	6620	57.55	20230102	11890	-12.28	20230313	5930	75.89	20220930	8.11	N	119830	500	107 억	344882	N	N	0	N	N
56	20230621	120940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10480	10	2	0.10	610847670	58034	43.36	10600	10680	10390	13610	7330	10470	10525.69	1.61	0	-13974	10736	10602	10486	10352	10236	10670	10420	107	3140	500	7320	10	1	21434297	2246	9.22	1.47	12	0.27	1137.00	7134.00	11890	20230313	-11.86	5930	20220930	76.73	11890	-11.86	20230313	6620	58.31	20230102	11890	-11.86	20230313	5930	76.73	20220930	8.11	N	119830	500	107 억	344882	N	N	0	N	N
57	20230621	110137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10510	40	2	0.38	491877750	46710	34.90	10600	10680	10390	13610	7330	10470	10530.46	1.61	0	-5615	10736	10602	10486	10352	10236	10670	10420	107	3140	500	7320	10	1	21434297	2253	9.24	1.47	12	0.22	1137.00	7134.00	11890	20230313	-11.61	5930	20220930	77.23	11890	-11.61	20230313	6620	58.76	20230102	11890	-11.61	20230313	5930	77.23	20220930	8.11	N	119830	500	107 억	344882	N	N	0	N	N
58	20230621	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10450	-20	5	-0.19	386896680	36646	27.38	10600	10680	10440	13610	7330	10470	10557.68	1.61	0	-3887	10736	10602	10486	10352	10236	10670	10420	107	3140	500	7320	10	1	21434297	2240	9.19	1.46	12	0.17	1137.00	7134.00	11890	20230313	-12.11	5930	20220930	76.22	11890	-12.11	20230313	6620	57.85	20230102	11890	-12.11	20230313	5930	76.22	20220930	8.11	N	119830	500	107 억	344882	N	N	0	N	N
59	20230621	090712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10640	170	2	1.62	100219570	9440	7.05	10600	10680	10490	13610	7330	10470	10616.48	1.61	0	2991	10736	10602	10486	10352	10236	10670	10420	107	3140	500	7320	10	1	21434297	2281	9.36	1.49	12	0.04	1137.00	7134.00	11890	20230313	-10.51	5930	20220930	79.43	11890	-10.51	20230313	6620	60.73	20230102	11890	-10.51	20230313	5930	79.43	20220930	8.11	N	119830	500	107 억	344882	N	N	0	N	N
60	20230620	160424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10470	90	2	0.87	1360874130	130223	77.88	10430	10620	10370	13490	7270	10380	10450.50	1.64	0	-6504	10706	10542	10276	10112	9846	10625	10195	107	3110	500	7260	10	1	21434297	2244	9.21	1.47	12	0.61	1137.00	7134.00	11890	20230313	-11.94	5930	20220930	76.56	11890	-11.94	20230313	6620	58.16	20230102	11890	-11.94	20230313	5930	76.56	20220930	8.14	N	119830	500	107 억	351386	N	N	370	N	N
61	20230620	150940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10480	100	2	0.96	1287237350	123185	73.67	10430	10620	10370	13490	7270	10380	10449.80	1.64	0	-5572	10706	10542	10276	10112	9846	10625	10195	107	3110	500	7260	10	1	21434297	2246	9.22	1.47	12	0.57	1137.00	7134.00	11890	20230313	-11.86	5930	20220930	76.73	11890	-11.86	20230313	6620	58.31	20230102	11890	-11.86	20230313	5930	76.73	20220930	8.14	N	119830	500	107 억	351386	N	N	370	N	N
62	20230620	140145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	20	2	0.19	1170689640	111992	66.98	10430	10620	10370	13490	7270	10380	10453.53	1.64	0	-2021	10706	10542	10276	10112	9846	10625	10195	107	3110	500	7260	10	1	21434297	2229	9.15	1.46	12	0.52	1137.00	7134.00	11890	20230313	-12.53	5930	20220930	75.38	11890	-12.53	20230313	6620	57.10	20230102	11890	-12.53	20230313	5930	75.38	20220930	8.14	N	119830	500	107 억	351386	N	N	370	N	N
63	20230620	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10420	40	2	0.39	985417490	94205	56.34	10430	10620	10370	13490	7270	10380	10460.61	1.64	0	3346	10706	10542	10276	10112	9846	10625	10195	107	3110	500	7260	10	1	21434297	2233	9.16	1.46	12	0.44	1137.00	7134.00	11890	20230313	-12.36	5930	20220930	75.72	11890	-12.36	20230313	6620	57.40	20230102	11890	-12.36	20230313	5930	75.72	20220930	8.14	N	119830	500	107 억	351386	N	N	370	N	N
64	20230620	120753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10470	90	2	0.87	918267490	87770	52.49	10430	10620	10370	13490	7270	10380	10462.48	1.64	0	6505	10706	10542	10276	10112	9846	10625	10195	107	3110	500	7260	10	1	21434297	2244	9.21	1.47	12	0.41	1137.00	7134.00	11890	20230313	-11.94	5930	20220930	76.56	11890	-11.94	20230313	6620	58.16	20230102	11890	-11.94	20230313	5930	76.56	20220930	8.14	N	119830	500	107 억	351386	N	N	370	N	N
65	20230620	110848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10490	110	2	1.06	874721900	83600	50.00	10430	10620	10370	13490	7270	10380	10463.48	1.64	0	8317	10706	10542	10276	10112	9846	10625	10195	107	3110	500	7260	10	1	21434297	2248	9.23	1.47	12	0.39	1137.00	7134.00	11890	20230313	-11.77	5930	20220930	76.90	11890	-11.77	20230313	6620	58.46	20230102	11890	-11.77	20230313	5930	76.90	20220930	8.14	N	119830	500	107 억	351386	N	N	370	N	N
66	20230620	100809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10500	120	2	1.16	418051180	39878	23.85	10430	10620	10370	13490	7270	10380	10484.04	1.64	0	4385	10706	10542	10276	10112	9846	10625	10195	107	3110	500	7260	10	1	21434297	2251	9.23	1.47	12	0.19	1137.00	7134.00	11890	20230313	-11.69	5930	20220930	77.07	11890	-11.69	20230313	6620	58.61	20230102	11890	-11.69	20230313	5930	77.07	20220930	8.14	N	119830	500	107 억	351386	N	N	370	N	N
67	20230620	091018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10420	40	2	0.39	103459840	9956	5.95	10430	10450	10370	13490	7270	10380	10392.07	1.64	0	1892	10706	10542	10276	10112	9846	10625	10195	107	3110	500	7260	10	1	21434297	2233	9.16	1.46	12	0.05	1137.00	7134.00	11890	20230313	-12.36	5930	20220930	75.72	11890	-12.36	20230313	6620	57.40	20230102	11890	-12.36	20230313	5930	75.72	20220930	8.14	N	119830	500	107 억	351386	N	N	370	N	N
68	20230619	160239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10380	270	2	2.67	1715494410	167052	66.09	10110	10440	10010	13140	7080	10110	10269.13	1.70	0	-13261	11290	10700	10330	9740	9370	10515	9555	107	3030	500	7070	10	1	21434297	2225	9.13	1.46	12	0.78	1137.00	7134.00	11890	20230313	-12.70	5930	20220930	75.04	11890	-12.70	20230313	6620	56.80	20230102	11890	-12.70	20230313	5930	75.04	20220930	7.94	N	119830	500	107 억	364603	N	N	370	N	N
69	20230619	150525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10360	250	2	2.47	1636376380	159430	63.07	10110	10440	10010	13140	7080	10110	10263.92	1.70	0	-12452	11290	10700	10330	9740	9370	10515	9555	107	3030	500	7070	10	1	21434297	2221	9.11	1.45	12	0.74	1137.00	7134.00	11890	20230313	-12.87	5930	20220930	74.70	11890	-12.87	20230313	6620	56.50	20230102	11890	-12.87	20230313	5930	74.70	20220930	7.94	N	119830	500	107 억	364603	N	N	0	N	N
70	20230619	140826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10320	210	2	2.08	1306025220	127578	50.47	10110	10440	10010	13140	7080	10110	10237.07	1.70	0	-14341	11290	10700	10330	9740	9370	10515	9555	107	3030	500	7070	10	1	21434297	2212	9.08	1.45	12	0.60	1137.00	7134.00	11890	20230313	-13.20	5930	20220930	74.03	11890	-13.20	20230313	6620	55.89	20230102	11890	-13.20	20230313	5930	74.03	20220930	7.94	N	119830	500	107 억	364603	N	N	0	N	N
71	20230619	130118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10230	120	2	1.19	1020221350	99796	39.48	10110	10440	10010	13140	7080	10110	10223.07	1.70	0	-9468	11290	10700	10330	9740	9370	10515	9555	107	3030	500	7070	10	1	21434297	2193	9.00	1.43	12	0.47	1137.00	7134.00	11890	20230313	-13.96	5930	20220930	72.51	11890	-13.96	20230313	6620	54.53	20230102	11890	-13.96	20230313	5930	72.51	20220930	7.94	N	119830	500	107 억	364603	N	N	0	N	N
72	20230619	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10270	160	2	1.58	891885000	87172	34.49	10110	10440	10010	13140	7080	10110	10231.32	1.70	0	-8186	11290	10700	10330	9740	9370	10515	9555	107	3030	500	7070	10	1	21434297	2201	9.03	1.44	12	0.41	1137.00	7134.00	11890	20230313	-13.62	5930	20220930	73.19	11890	-13.62	20230313	6620	55.14	20230102	11890	-13.62	20230313	5930	73.19	20220930	7.94	N	119830	500	107 억	364603	N	N	0	N	N
73	20230619	110322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10330	220	2	2.18	819366030	80099	31.69	10110	10440	10010	13140	7080	10110	10229.42	1.70	0	-4612	11290	10700	10330	9740	9370	10515	9555	107	3030	500	7070	10	1	21434297	2214	9.09	1.45	12	0.37	1137.00	7134.00	11890	20230313	-13.12	5930	20220930	74.20	11890	-13.12	20230313	6620	56.04	20230102	11890	-13.12	20230313	5930	74.20	20220930	7.94	N	119830	500	107 억	364603	N	N	0	N	N
74	20230619	100808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	90	2	0.89	410884520	40685	16.10	10110	10200	10010	13140	7080	10110	10099.16	1.70	0	-3819	11290	10700	10330	9740	9370	10515	9555	107	3030	500	7070	10	1	21434297	2186	8.97	1.43	12	0.19	1137.00	7134.00	11890	20230313	-14.21	5930	20220930	72.01	11890	-14.21	20230313	6620	54.08	20230102	11890	-14.21	20230313	5930	72.01	20220930	7.94	N	119830	500	107 억	364603	N	N	0	N	N
75	20230619	090537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10100	-10	5	-0.10	36715180	3636	1.44	10110	10140	10050	13140	7080	10110	10097.68	1.70	0	-1164	11290	10700	10330	9740	9370	10515	9555	107	3030	500	7070	10	1	21434297	2165	8.88	1.42	12	0.02	1137.00	7134.00	11890	20230313	-15.05	5930	20220930	70.32	11890	-15.05	20230313	6620	52.57	20230102	11890	-15.05	20230313	5930	70.32	20220930	7.94	N	119830	500	107 억	364603	N	N	0	N	N
76	20230616	160508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10110	-630	5	-5.87	2614107460	251511	63.63	10740	10920	9960	13960	7520	10740	10393.56	1.79	0	-16173	11600	11170	10910	10480	10220	11040	10350	107	3220	500	7510	10	1	21434297	2167	8.89	1.42	12	1.17	1137.00	7134.00	11890	20230313	-14.97	5930	20220930	70.49	11890	-14.97	20230313	6620	52.72	20230102	11890	-14.97	20230313	5930	70.49	20220930	8.13	N	119830	500	107 억	382841	N	N	2126	N	N
77	20230616	150457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10170	-570	5	-5.31	2357633970	226158	57.22	10740	10920	9960	13960	7520	10740	10424.60	1.79	0	-9679	11600	11170	10910	10480	10220	11040	10350	107	3220	500	7510	10	1	21434297	2180	8.94	1.43	12	1.06	1137.00	7134.00	11890	20230313	-14.47	5930	20220930	71.50	11890	-14.47	20230313	6620	53.63	20230102	11890	-14.47	20230313	5930	71.50	20220930	8.13	N	119830	500	107 억	382841	N	N	2126	N	N
78	20230616	140115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10280	-460	5	-4.28	1569527190	148129	37.48	10740	10920	10180	13960	7520	10740	10595.59	1.79	0	-9299	11600	11170	10910	10480	10220	11040	10350	107	3220	500	7510	10	1	21434297	2203	9.04	1.44	12	0.69	1137.00	7134.00	11890	20230313	-13.54	5930	20220930	73.36	11890	-13.54	20230313	6620	55.29	20230102	11890	-13.54	20230313	5930	73.36	20220930	8.13	N	119830	500	107 억	382841	N	N	2126	N	N
79	20230616	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10500	-240	5	-2.23	1177028880	110065	27.85	10740	10920	10450	13960	7520	10740	10693.91	1.79	0	-5757	11600	11170	10910	10480	10220	11040	10350	107	3220	500	7510	10	1	21434297	2251	9.23	1.47	12	0.51	1137.00	7134.00	11890	20230313	-11.69	5930	20220930	77.07	11890	-11.69	20230313	6620	58.61	20230102	11890	-11.69	20230313	5930	77.07	20220930	8.13	N	119830	500	107 억	382841	N	N	2126	N	N
80	20230616	120647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10690	-50	5	-0.47	989402540	92283	23.35	10740	10920	10520	13960	7520	10740	10721.38	1.79	0	-1925	11600	11170	10910	10480	10220	11040	10350	107	3220	500	7510	10	1	21434297	2291	9.40	1.50	12	0.43	1137.00	7134.00	11890	20230313	-10.09	5930	20220930	80.27	11890	-10.09	20230313	6620	61.48	20230102	11890	-10.09	20230313	5930	80.27	20220930	8.13	N	119830	500	107 억	382841	N	N	2126	N	N
81	20230616	110151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10730	-10	5	-0.09	841280530	78374	19.83	10740	10920	10520	13960	7520	10740	10734.17	1.79	0	877	11600	11170	10910	10480	10220	11040	10350	107	3220	500	7510	10	1	21434297	2300	9.44	1.50	12	0.37	1137.00	7134.00	11890	20230313	-9.76	5930	20220930	80.94	11890	-9.76	20230313	6620	62.08	20230102	11890	-9.76	20230313	5930	80.94	20220930	8.13	N	119830	500	107 억	382841	N	N	2126	N	N
82	20230616	100911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	130	2	1.21	690826050	64455	16.31	10740	10870	10520	13960	7520	10740	10717.93	1.79	0	5894	11600	11170	10910	10480	10220	11040	10350	107	3220	500	7510	10	1	21434297	2330	9.56	1.52	12	0.30	1137.00	7134.00	11890	20230313	-8.58	5930	20220930	83.31	11890	-8.58	20230313	6620	64.20	20230102	11890	-8.58	20230313	5930	83.31	20220930	8.13	N	119830	500	107 억	382841	N	N	2126	N	N
83	20230616	090951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10750	10	2	0.09	208509330	19579	4.95	10740	10750	10520	13960	7520	10740	10649.24	1.79	0	2047	11600	11170	10910	10480	10220	11040	10350	107	3220	500	7510	10	1	21434297	2304	9.45	1.51	12	0.09	1137.00	7134.00	11890	20230313	-9.59	5930	20220930	81.28	11890	-9.59	20230313	6620	62.39	20230102	11890	-9.59	20230313	5930	81.28	20220930	8.13	N	119830	500	107 억	382841	N	N	2126	N	N
84	20230615	150432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10740	-200	5	-1.83	4167291570	377026	93.86	11300	11340	10650	14220	7660	10940	11053.06	2.02	0	-48262	11826	11382	10746	10302	9666	11605	10525	107	3280	500	7650	10	1	21434297	2302	9.45	1.51	12	1.76	1137.00	7134.00	11890	20230313	-9.67	5930	20220930	81.11	11890	-9.67	20230313	6620	62.24	20230102	11890	-9.67	20230313	5930	81.11	20220930	8.08	N	119830	500	107 억	432506	N	N	1006	N	N
85	20230615	140130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11010	70	2	0.64	3353106730	301823	75.14	11300	11340	10850	14220	7660	10940	11109.51	2.02	0	-55574	11826	11382	10746	10302	9666	11605	10525	107	3280	500	7650	10	1	21434297	2360	9.68	1.54	12	1.41	1137.00	7134.00	11890	20230313	-7.40	5930	20220930	85.67	11890	-7.40	20230313	6620	66.31	20230102	11890	-7.40	20230313	5930	85.67	20220930	8.08	N	119830	500	107 억	432506	N	N	1006	N	N
86	20230615	130753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	160	2	1.46	3150706620	283493	70.57	11300	11340	10850	14220	7660	10940	11113.88	2.02	0	-46207	11826	11382	10746	10302	9666	11605	10525	107	3280	500	7650	10	1	21434297	2379	9.76	1.56	12	1.32	1137.00	7134.00	11890	20230313	-6.64	5930	20220930	87.18	11890	-6.64	20230313	6620	67.67	20230102	11890	-6.64	20230313	5930	87.18	20220930	8.08	N	119830	500	107 억	432506	N	N	1006	N	N
87	20230615	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	150	2	1.37	2899269160	260923	64.96	11300	11340	10850	14220	7660	10940	11111.59	2.02	0	-44891	11826	11382	10746	10302	9666	11605	10525	107	3280	500	7650	10	1	21434297	2377	9.75	1.55	12	1.22	1137.00	7134.00	11890	20230313	-6.73	5930	20220930	87.02	11890	-6.73	20230313	6620	67.52	20230102	11890	-6.73	20230313	5930	87.02	20220930	8.08	N	119830	500	107 억	432506	N	N	1006	N	N
88	20230615	110111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10970	30	2	0.27	2270161850	203576	50.68	11300	11340	10920	14220	7660	10940	11151.42	2.02	0	-37664	11826	11382	10746	10302	9666	11605	10525	107	3280	500	7650	10	1	21434297	2351	9.65	1.54	12	0.95	1137.00	7134.00	11890	20230313	-7.74	5930	20220930	84.99	11890	-7.74	20230313	6620	65.71	20230102	11890	-7.74	20230313	5930	84.99	20220930	8.08	N	119830	500	107 억	432506	N	N	1006	N	N
89	20230611	184656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11160	360	2	3.33	3585767110	322620	98.85	10900	11300	10820	14040	7560	10800	11114.43	2.10	3580	724	11366	11082	10706	10422	10046	11225	10565	107	3240	500	7560	10	1	21434297	2392	9.82	1.56	12	1.51	1137.00	7134.00	11890	20230313	-6.14	5930	20220930	88.20	11890	-6.14	20230313	6620	68.58	20230102	11890	-6.14	20230313	5930	88.20	20220930	7.97	N	119830	500	107 억	449640	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History