KissMeData/187870/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

40 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	investmentCareful	shortOverheated
2	20230630	160828	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18310	110	2	0.60	163925950	9086	79.04	18190	18390	17700	23650	12740	18200	18038.00	1.61	0	186	18560	18380	18220	18040	17880	18370	18030	35	5455	500	12740	10	1	7036609	1288	11.93	0.94	12	0.13	1535.00	19416.00	20800	20230330	-11.97	13250	20230103	38.19	20800	-11.97	20230330	13250	38.19	20230103	20800	-11.97	20230330	13250	38.19	20230103	1.90	N	187870	500	35 억	113317	N	N	N	N
3	20230630	150831	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18280	80	2	0.44	144018060	7998	69.58	18190	18390	17700	23650	12740	18200	18006.76	1.61	0	234	18560	18380	18220	18040	17880	18370	18030	35	5455	500	12740	10	1	7036609	1286	11.91	0.94	12	0.11	1535.00	19416.00	20800	20230330	-12.12	13250	20230103	37.96	20800	-12.12	20230330	13250	37.96	20230103	20800	-12.12	20230330	13250	37.96	20230103	1.90	N	187870	500	35 억	113317	N	N	N	N
4	20230630	140830	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18180	-20	5	-0.11	125928610	7009	60.97	18190	18210	17700	23650	12740	18200	17966.70	1.61	0	-55	18560	18380	18220	18040	17880	18370	18030	35	5455	500	12740	10	1	7036609	1279	11.84	0.94	12	0.10	1535.00	19416.00	20800	20230330	-12.60	13250	20230103	37.21	20800	-12.60	20230330	13250	37.21	20230103	20800	-12.60	20230330	13250	37.21	20230103	1.90	N	187870	500	35 억	113317	N	N	N	N
5	20230630	130829	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18110	-90	5	-0.49	105010480	5858	50.96	18190	18190	17700	23650	12740	18200	17926.00	1.61	0	-464	18560	18380	18220	18040	17880	18370	18030	35	5455	500	12740	10	1	7036609	1274	11.80	0.93	12	0.08	1535.00	19416.00	20800	20230330	-12.93	13250	20230103	36.68	20800	-12.93	20230330	13250	36.68	20230103	20800	-12.93	20230330	13250	36.68	20230103	1.90	N	187870	500	35 억	113317	N	N	N	N
6	20230630	120827	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18060	-140	5	-0.77	97164910	5424	47.19	18190	18190	17700	23650	12740	18200	17913.88	1.61	0	-375	18560	18380	18220	18040	17880	18370	18030	35	5455	500	12740	10	1	7036609	1271	11.77	0.93	12	0.08	1535.00	19416.00	20800	20230330	-13.17	13250	20230103	36.30	20800	-13.17	20230330	13250	36.30	20230103	20800	-13.17	20230330	13250	36.30	20230103	1.90	N	187870	500	35 억	113317	N	N	N	N
7	20230630	110830	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18050	-150	5	-0.82	83912480	4692	40.82	18190	18190	17700	23650	12740	18200	17884.16	1.61	0	-717	18560	18380	18220	18040	17880	18370	18030	35	5455	500	12740	10	1	7036609	1270	11.76	0.93	12	0.07	1535.00	19416.00	20800	20230330	-13.22	13250	20230103	36.23	20800	-13.22	20230330	13250	36.23	20230103	20800	-13.22	20230330	13250	36.23	20230103	1.90	N	187870	500	35 억	113317	N	N	N	N
8	20230630	100829	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17870	-330	5	-1.81	63580050	3562	30.99	18190	18190	17700	23650	12740	18200	17849.54	1.61	0	-1214	18560	18380	18220	18040	17880	18370	18030	35	5455	500	12740	10	1	7036609	1257	11.64	0.92	12	0.05	1535.00	19416.00	20800	20230330	-14.09	13250	20230103	34.87	20800	-14.09	20230330	13250	34.87	20230103	20800	-14.09	20230330	13250	34.87	20230103	1.90	N	187870	500	35 억	113317	N	N	N	N
9	20230630	090830	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18190	-10	5	-0.05	4437310	244	2.12	18190	18190	18180	23650	12740	18200	18185.70	1.61	0	-197	18560	18380	18220	18040	17880	18370	18030	35	5455	500	12740	10	1	7036609	1280	11.85	0.94	12	0.00	1535.00	19416.00	20800	20230330	-12.55	13250	20230103	37.28	20800	-12.55	20230330	13250	37.28	20230103	20800	-12.55	20230330	13250	37.28	20230103	1.90	N	187870	500	35 억	113317	N	N	N	N
10	20230629	160827	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18200	170	2	0.94	208517520	11448	150.91	18200	18400	18060	23400	12630	18030	18214.32	1.56	0	3646	18343	18186	18093	17936	17843	18140	17890	35	5385	500	12620	10	1	7036609	1281	11.86	0.94	12	0.16	1535.00	19416.00	20800	20230330	-12.50	13250	20230103	37.36	20800	-12.50	20230330	13250	37.36	20230103	20800	-12.50	20230330	13250	37.36	20230103	1.89	N	187870	500	35 억	109671	N	N	N	N
11	20230629	150825	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18160	130	2	0.72	185301870	10167	134.02	18200	18400	18060	23400	12630	18030	18225.82	1.56	0	3658	18343	18186	18093	17936	17843	18140	17890	35	5385	500	12620	10	1	7036609	1278	11.83	0.94	12	0.14	1535.00	19416.00	20800	20230330	-12.69	13250	20230103	37.06	20800	-12.69	20230330	13250	37.06	20230103	20800	-12.69	20230330	13250	37.06	20230103	1.89	N	187870	500	35 억	109671	N	N	N	N
12	20230629	140822	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18120	90	2	0.50	174252330	9557	125.98	18200	18400	18060	23400	12630	18030	18232.95	1.56	0	3652	18343	18186	18093	17936	17843	18140	17890	35	5385	500	12620	10	1	7036609	1275	11.80	0.93	12	0.14	1535.00	19416.00	20800	20230330	-12.88	13250	20230103	36.75	20800	-12.88	20230330	13250	36.75	20230103	20800	-12.88	20230330	13250	36.75	20230103	1.89	N	187870	500	35 억	109671	N	N	N	N
13	20230629	130823	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18190	160	2	0.89	163702000	8976	118.32	18200	18400	18060	23400	12630	18030	18237.75	1.56	0	3864	18343	18186	18093	17936	17843	18140	17890	35	5385	500	12620	10	1	7036609	1280	11.85	0.94	12	0.13	1535.00	19416.00	20800	20230330	-12.55	13250	20230103	37.28	20800	-12.55	20230330	13250	37.28	20230103	20800	-12.55	20230330	13250	37.28	20230103	1.89	N	187870	500	35 억	109671	N	N	N	N
14	20230629	120826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18200	170	2	0.94	155256780	8512	112.21	18200	18400	18060	23400	12630	18030	18239.75	1.56	0	3872	18343	18186	18093	17936	17843	18140	17890	35	5385	500	12620	10	1	7036609	1281	11.86	0.94	12	0.12	1535.00	19416.00	20800	20230330	-12.50	13250	20230103	37.36	20800	-12.50	20230330	13250	37.36	20230103	20800	-12.50	20230330	13250	37.36	20230103	1.89	N	187870	500	35 억	109671	N	N	N	N
15	20230629	110827	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18330	300	2	1.66	126720680	6945	91.55	18200	18400	18060	23400	12630	18030	18246.32	1.56	0	3545	18343	18186	18093	17936	17843	18140	17890	35	5385	500	12620	10	1	7036609	1290	11.94	0.94	12	0.10	1535.00	19416.00	20800	20230330	-11.88	13250	20230103	38.34	20800	-11.88	20230330	13250	38.34	20230103	20800	-11.88	20230330	13250	38.34	20230103	1.89	N	187870	500	35 억	109671	N	N	N	N
16	20230629	100829	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18250	220	2	1.22	43172770	2374	31.29	18200	18290	18060	23400	12630	18030	18185.67	1.56	0	825	18343	18186	18093	17936	17843	18140	17890	35	5385	500	12620	10	1	7036609	1284	11.89	0.94	12	0.03	1535.00	19416.00	20800	20230330	-12.26	13250	20230103	37.74	20800	-12.26	20230330	13250	37.74	20230103	20800	-12.26	20230330	13250	37.74	20230103	1.89	N	187870	500	35 억	109671	N	N	N	N
17	20230629	090748	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18180	150	2	0.83	7362190	405	5.34	18200	18200	18060	23400	12630	18030	18178.25	1.56	0	3	18343	18186	18093	17936	17843	18140	17890	35	5385	500	12620	10	1	7036609	1279	11.84	0.94	12	0.01	1535.00	19416.00	20800	20230330	-12.60	13250	20230103	37.21	20800	-12.60	20230330	13250	37.21	20230103	20800	-12.60	20230330	13250	37.21	20230103	1.89	N	187870	500	35 억	109671	N	N	N	N
18	20230628	160815	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18030	30	2	0.17	135902660	7518	70.18	18250	18250	18000	23400	12600	18000	18076.97	1.56	0	-132	18466	18232	18116	17882	17766	18175	17825	35	5400	500	12600	10	1	7036609	1269	11.75	0.93	12	0.11	1535.00	19416.00	20800	20230330	-13.32	13250	20230103	36.08	20800	-13.32	20230330	13250	36.08	20230103	20800	-13.32	20230330	13250	36.08	20230103	1.89	N	187870	500	35 억	109803	N	N	N	N
19	20230628	150821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18030	30	2	0.17	127788810	7068	65.98	18250	18250	18000	23400	12600	18000	18079.91	1.56	0	-132	18466	18232	18116	17882	17766	18175	17825	35	5400	500	12600	10	1	7036609	1269	11.75	0.93	12	0.10	1535.00	19416.00	20800	20230330	-13.32	13250	20230103	36.08	20800	-13.32	20230330	13250	36.08	20230103	20800	-13.32	20230330	13250	36.08	20230103	1.89	N	187870	500	35 억	109803	N	N	N	N
20	20230628	140820	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18050	50	2	0.28	105895940	5854	54.64	18250	18250	18000	23400	12600	18000	18089.50	1.56	0	178	18466	18232	18116	17882	17766	18175	17825	35	5400	500	12600	10	1	7036609	1270	11.76	0.93	12	0.08	1535.00	19416.00	20800	20230330	-13.22	13250	20230103	36.23	20800	-13.22	20230330	13250	36.23	20230103	20800	-13.22	20230330	13250	36.23	20230103	1.89	N	187870	500	35 억	109803	N	N	N	N
21	20230628	130820	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18080	80	2	0.44	83789670	4631	43.23	18250	18250	18000	23400	12600	18000	18093.21	1.56	0	59	18466	18232	18116	17882	17766	18175	17825	35	5400	500	12600	10	1	7036609	1272	11.78	0.93	12	0.07	1535.00	19416.00	20800	20230330	-13.08	13250	20230103	36.45	20800	-13.08	20230330	13250	36.45	20230103	20800	-13.08	20230330	13250	36.45	20230103	1.89	N	187870	500	35 억	109803	N	N	N	N
22	20230628	120831	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18090	90	2	0.50	61055860	3377	31.52	18250	18250	18000	23400	12600	18000	18079.91	1.56	0	-230	18466	18232	18116	17882	17766	18175	17825	35	5400	500	12600	10	1	7036609	1273	11.79	0.93	12	0.05	1535.00	19416.00	20800	20230330	-13.03	13250	20230103	36.53	20800	-13.03	20230330	13250	36.53	20230103	20800	-13.03	20230330	13250	36.53	20230103	1.89	N	187870	500	35 억	109803	N	N	N	N
23	20230628	110824	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18080	80	2	0.44	50129230	2774	25.89	18250	18250	18000	23400	12600	18000	18071.10	1.56	0	-317	18466	18232	18116	17882	17766	18175	17825	35	5400	500	12600	10	1	7036609	1272	11.78	0.93	12	0.04	1535.00	19416.00	20800	20230330	-13.08	13250	20230103	36.45	20800	-13.08	20230330	13250	36.45	20230103	20800	-13.08	20230330	13250	36.45	20230103	1.89	N	187870	500	35 억	109803	N	N	N	N
24	20230628	100825	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18080	80	2	0.44	35116870	1945	18.16	18250	18250	18000	23400	12600	18000	18054.95	1.56	0	-264	18466	18232	18116	17882	17766	18175	17825	35	5400	500	12600	10	1	7036609	1272	11.78	0.93	12	0.03	1535.00	19416.00	20800	20230330	-13.08	13250	20230103	36.45	20800	-13.08	20230330	13250	36.45	20230103	20800	-13.08	20230330	13250	36.45	20230103	1.89	N	187870	500	35 억	109803	N	N	N	N
25	20230628	090822	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18100	100	2	0.56	2383610	131	1.22	18250	18250	18100	23400	12600	18000	18195.50	1.56	0	40	18466	18232	18116	17882	17766	18175	17825	35	5400	500	12600	10	1	7036609	1274	11.79	0.93	12	0.00	1535.00	19416.00	20800	20230330	-12.98	13250	20230103	36.60	20800	-12.98	20230330	13250	36.60	20230103	20800	-12.98	20230330	13250	36.60	20230103	1.89	N	187870	500	35 억	109803	N	N	N	N
26	20230627	160821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18000	-380	5	-2.07	193485290	10711	93.85	18230	18350	18000	23850	12870	18380	18064.17	1.59	0	-1755	18800	18590	18200	17990	17600	18695	18095	35	5490	500	12860	10	1	7036609	1267	11.73	0.93	12	0.15	1535.00	19416.00	20800	20230330	-13.46	13250	20230103	35.85	20800	-13.46	20230330	13250	35.85	20230103	20800	-13.46	20230330	13250	35.85	20230103	1.91	N	187870	500	35 억	111558	N	N	N	N
27	20230627	150826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18020	-360	5	-1.96	180521830	9991	87.54	18230	18350	18000	23850	12870	18380	18068.44	1.59	0	-1687	18800	18590	18200	17990	17600	18695	18095	35	5490	500	12860	10	1	7036609	1268	11.74	0.93	12	0.14	1535.00	19416.00	20800	20230330	-13.37	13250	20230103	36.00	20800	-13.37	20230330	13250	36.00	20230103	20800	-13.37	20230330	13250	36.00	20230103	1.91	N	187870	500	35 억	111558	N	N	N	N
28	20230627	140836	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18020	-360	5	-1.96	119905200	6625	58.05	18230	18350	18000	23850	12870	18380	18098.90	1.59	0	-1284	18800	18590	18200	17990	17600	18695	18095	35	5490	500	12860	10	1	7036609	1268	11.74	0.93	12	0.09	1535.00	19416.00	20800	20230330	-13.37	13250	20230103	36.00	20800	-13.37	20230330	13250	36.00	20230103	20800	-13.37	20230330	13250	36.00	20230103	1.91	N	187870	500	35 억	111558	N	N	N	N
29	20230627	130834	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18060	-320	5	-1.74	86431880	4770	41.79	18230	18350	18000	23850	12870	18380	18119.89	1.59	0	-904	18800	18590	18200	17990	17600	18695	18095	35	5490	500	12860	10	1	7036609	1271	11.77	0.93	12	0.07	1535.00	19416.00	20800	20230330	-13.17	13250	20230103	36.30	20800	-13.17	20230330	13250	36.30	20230103	20800	-13.17	20230330	13250	36.30	20230103	1.91	N	187870	500	35 억	111558	N	N	N	N
30	20230627	120835	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18050	-330	5	-1.80	80023300	4415	38.68	18230	18350	18000	23850	12870	18380	18125.32	1.59	0	-908	18800	18590	18200	17990	17600	18695	18095	35	5490	500	12860	10	1	7036609	1270	11.76	0.93	12	0.06	1535.00	19416.00	20800	20230330	-13.22	13250	20230103	36.23	20800	-13.22	20230330	13250	36.23	20230103	20800	-13.22	20230330	13250	36.23	20230103	1.91	N	187870	500	35 억	111558	N	N	N	N
31	20230627	110842	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18000	-380	5	-2.07	73031040	4028	35.29	18230	18350	18000	23850	12870	18380	18130.84	1.59	0	-806	18800	18590	18200	17990	17600	18695	18095	35	5490	500	12860	10	1	7036609	1267	11.73	0.93	12	0.06	1535.00	19416.00	20800	20230330	-13.46	13250	20230103	35.85	20800	-13.46	20230330	13250	35.85	20230103	20800	-13.46	20230330	13250	35.85	20230103	1.91	N	187870	500	35 억	111558	N	N	N	N
32	20230627	100816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18100	-280	5	-1.52	31583380	1733	15.18	18230	18350	18100	23850	12870	18380	18224.69	1.59	0	-302	18800	18590	18200	17990	17600	18695	18095	35	5490	500	12860	10	1	7036609	1274	11.79	0.93	12	0.02	1535.00	19416.00	20800	20230330	-12.98	13250	20230103	36.60	20800	-12.98	20230330	13250	36.60	20230103	20800	-12.98	20230330	13250	36.60	20230103	1.91	N	187870	500	35 억	111558	N	N	N	N
33	20230627	090821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18350	-30	5	-0.16	5404050	295	2.58	18230	18350	18230	23850	12870	18380	18318.81	1.59	0	-69	18800	18590	18200	17990	17600	18695	18095	35	5490	500	12860	10	1	7036609	1291	11.95	0.95	12	0.00	1535.00	19416.00	20800	20230330	-11.78	13250	20230103	38.49	20800	-11.78	20230330	13250	38.49	20230103	20800	-11.78	20230330	13250	38.49	20230103	1.91	N	187870	500	35 억	111558	N	N	N	N
34	20230626	160820	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18380	200	2	1.10	207358100	11398	85.10	18130	18410	17810	23600	12730	18180	18192.50	1.56	0	1638	18926	18552	18366	17992	17806	18460	17900	35	5435	500	12720	10	1	7036609	1293	11.97	0.95	12	0.16	1535.00	19416.00	20800	20230330	-11.63	13250	20230103	38.72	20800	-11.63	20230330	13250	38.72	20230103	20800	-11.63	20230330	13250	38.72	20230103	1.89	N	187870	500	35 억	109919	N	N	N	N
35	20230626	150826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18330	150	2	0.83	196980490	10832	80.87	18130	18410	17810	23600	12730	18180	18185.05	1.56	0	1501	18926	18552	18366	17992	17806	18460	17900	35	5435	500	12720	10	1	7036609	1290	11.94	0.94	12	0.15	1535.00	19416.00	20800	20230330	-11.88	13250	20230103	38.34	20800	-11.88	20230330	13250	38.34	20230103	20800	-11.88	20230330	13250	38.34	20230103	1.89	N	187870	500	35 억	109919	N	N	N	N
36	20230626	140824	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18240	60	2	0.33	133850560	7378	55.08	18130	18270	17810	23600	12730	18180	18141.85	1.56	0	22	18926	18552	18366	17992	17806	18460	17900	35	5435	500	12720	10	1	7036609	1283	11.88	0.94	12	0.10	1535.00	19416.00	20800	20230330	-12.31	13250	20230103	37.66	20800	-12.31	20230330	13250	37.66	20230103	20800	-12.31	20230330	13250	37.66	20230103	1.89	N	187870	500	35 억	109919	N	N	N	N
37	20230626	130819	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18190	10	2	0.06	104203340	5753	42.95	18130	18260	17810	23600	12730	18180	18112.87	1.56	0	-177	18926	18552	18366	17992	17806	18460	17900	35	5435	500	12720	10	1	7036609	1280	11.85	0.94	12	0.08	1535.00	19416.00	20800	20230330	-12.55	13250	20230103	37.28	20800	-12.55	20230330	13250	37.28	20230103	20800	-12.55	20230330	13250	37.28	20230103	1.89	N	187870	500	35 억	109919	N	N	N	N
38	20230626	120820	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18220	40	2	0.22	70679440	3911	29.20	18130	18260	17810	23600	12730	18180	18071.96	1.56	0	231	18926	18552	18366	17992	17806	18460	17900	35	5435	500	12720	10	1	7036609	1282	11.87	0.94	12	0.06	1535.00	19416.00	20800	20230330	-12.40	13250	20230103	37.51	20800	-12.40	20230330	13250	37.51	20230103	20800	-12.40	20230330	13250	37.51	20230103	1.89	N	187870	500	35 억	109919	N	N	N	N
39	20230626	110819	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18190	10	2	0.06	69896500	3868	28.88	18130	18260	17810	23600	12730	18180	18070.45	1.56	0	233	18926	18552	18366	17992	17806	18460	17900	35	5435	500	12720	10	1	7036609	1280	11.85	0.94	12	0.05	1535.00	19416.00	20800	20230330	-12.55	13250	20230103	37.28	20800	-12.55	20230330	13250	37.28	20230103	20800	-12.55	20230330	13250	37.28	20230103	1.89	N	187870	500	35 억	109919	N	N	N	N
40	20230626	100819	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18170	-10	5	-0.06	44639010	2476	18.49	18130	18260	17810	23600	12730	18180	18028.68	1.56	0	15	18926	18552	18366	17992	17806	18460	17900	35	5435	500	12720	10	1	7036609	1279	11.84	0.94	12	0.04	1535.00	19416.00	20800	20230330	-12.64	13250	20230103	37.13	20800	-12.64	20230330	13250	37.13	20230103	20800	-12.64	20230330	13250	37.13	20230103	1.89	N	187870	500	35 억	109919	N	N	N	N
41	20230626	090821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17820	-360	5	-1.98	13586760	757	5.65	18130	18140	17810	23600	12730	18180	17948.16	1.56	0	-172	18926	18552	18366	17992	17806	18460	17900	35	5435	500	12720	10	1	7036609	1254	11.61	0.92	12	0.01	1535.00	19416.00	20800	20230330	-14.33	13250	20230103	34.49	20800	-14.33	20230330	13250	34.49	20230103	20800	-14.33	20230330	13250	34.49	20230103	1.89	N	187870	500	35 억	109919	N	N	N	N
42	20230623	180410	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18180	-20	5	-0.11	246842970	13394	122.40	18450	18740	18180	23650	12740	18200	18433.12	1.54	0	1571	18640	18420	18210	17990	17780	18530	18100	35	5455	500	12740	10	1	7036609	1279	11.84	0.94	12	0.19	1535.00	19416.00	20800	20230330	-12.60	13250	20230103	37.21	20800	-12.60	20230330	13250	37.21	20230103	20800	-12.60	20230330	13250	37.21	20230103	1.86	N	187870	500	35 억	108186	N	N	N	N
43	20230623	140650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18300	100	2	0.55	215611010	11679	106.73	18450	18740	18190	23650	12740	18200	18461.43	1.54	0	1837	18640	18420	18210	17990	17780	18530	18100	35	5455	500	12740	10	1	7036609	1288	11.92	0.94	12	0.17	1535.00	19416.00	20800	20230330	-12.02	13250	20230103	38.11	20800	-12.02	20230330	13250	38.11	20230103	20800	-12.02	20230330	13250	38.11	20230103	1.86	N	187870	500	35 억	108186	N	N	N	N
44	20230622	160252	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18200	-50	5	-0.27	199063980	10914	36.79	18060	18430	18000	23700	12780	18250	18239.36	1.57	0	-2183	19610	18930	18540	17860	17470	18735	17665	35	5460	500	12770	10	1	7036609	1281	11.86	0.94	12	0.16	1535.00	19416.00	20800	20230330	-12.50	13250	20230103	37.36	20800	-12.50	20230330	13250	37.36	20230103	20800	-12.50	20230330	13250	37.36	20230103	1.87	N	187870	500	35 억	110371	N	N	N	N
45	20230622	150920	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18190	-60	5	-0.33	156235260	8549	28.82	18060	18430	18050	23700	12780	18250	18275.27	1.57	0	-2059	19610	18930	18540	17860	17470	18735	17665	35	5460	500	12770	10	1	7036609	1280	11.85	0.94	12	0.12	1535.00	19416.00	20800	20230330	-12.55	13250	20230103	37.28	20800	-12.55	20230330	13250	37.28	20230103	20800	-12.55	20230330	13250	37.28	20230103	1.87	N	187870	500	35 억	110371	N	N	N	N
46	20230622	140349	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18330	80	2	0.44	115218840	6294	21.21	18060	18430	18050	23700	12780	18250	18306.14	1.57	0	-1609	19610	18930	18540	17860	17470	18735	17665	35	5460	500	12770	10	1	7036609	1290	11.94	0.94	12	0.09	1535.00	19416.00	20800	20230330	-11.88	13250	20230103	38.34	20800	-11.88	20230330	13250	38.34	20230103	20800	-11.88	20230330	13250	38.34	20230103	1.87	N	187870	500	35 억	110371	N	N	N	N
47	20230622	130212	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18410	160	2	0.88	86277540	4717	15.90	18060	18430	18050	23700	12780	18250	18290.77	1.57	0	-832	19610	18930	18540	17860	17470	18735	17665	35	5460	500	12770	10	1	7036609	1295	11.99	0.95	12	0.07	1535.00	19416.00	20800	20230330	-11.49	13250	20230103	38.94	20800	-11.49	20230330	13250	38.94	20230103	20800	-11.49	20230330	13250	38.94	20230103	1.87	N	187870	500	35 억	110371	N	N	N	N
48	20230622	120954	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18350	100	2	0.55	72265350	3955	13.33	18060	18430	18050	23700	12780	18250	18271.90	1.57	0	-349	19610	18930	18540	17860	17470	18735	17665	35	5460	500	12770	10	1	7036609	1291	11.95	0.95	12	0.06	1535.00	19416.00	20800	20230330	-11.78	13250	20230103	38.49	20800	-11.78	20230330	13250	38.49	20230103	20800	-11.78	20230330	13250	38.49	20230103	1.87	N	187870	500	35 억	110371	N	N	N	N
49	20230622	110202	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18420	170	2	0.93	57335690	3142	10.59	18060	18430	18050	23700	12780	18250	18248.15	1.57	0	-14	19610	18930	18540	17860	17470	18735	17665	35	5460	500	12770	10	1	7036609	1296	12.00	0.95	12	0.04	1535.00	19416.00	20800	20230330	-11.44	13250	20230103	39.02	20800	-11.44	20230330	13250	39.02	20230103	20800	-11.44	20230330	13250	39.02	20230103	1.87	N	187870	500	35 억	110371	N	N	N	N
50	20230622	100125	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18330	80	2	0.44	43191710	2372	8.00	18060	18370	18050	23700	12780	18250	18208.98	1.57	0	12	19610	18930	18540	17860	17470	18735	17665	35	5460	500	12770	10	1	7036609	1290	11.94	0.94	12	0.03	1535.00	19416.00	20800	20230330	-11.88	13250	20230103	38.34	20800	-11.88	20230330	13250	38.34	20230103	20800	-11.88	20230330	13250	38.34	20230103	1.87	N	187870	500	35 억	110371	N	N	N	N
51	20230622	090335	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18050	-200	5	-1.10	12386800	684	2.31	18060	18250	18050	23700	12780	18250	18109.36	1.57	0	57	19610	18930	18540	17860	17470	18735	17665	35	5460	500	12770	10	1	7036609	1270	11.76	0.93	12	0.01	1535.00	19416.00	20800	20230330	-13.22	13250	20230103	36.23	20800	-13.22	20230330	13250	36.23	20230103	20800	-13.22	20230330	13250	36.23	20230103	1.87	N	187870	500	35 억	110371	N	N	N	N
52	20230621	160713	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18250	-620	5	-3.29	545706050	29574	85.40	19220	19220	18150	24500	13210	18870	18452.37	1.72	0	-10592	19463	19166	18743	18446	18023	19315	18595	35	5645	500	13200	10	1	7036609	1284	11.89	0.94	12	0.42	1535.00	19416.00	20800	20230330	-12.26	13250	20230103	37.74	20800	-12.26	20230330	13250	37.74	20230103	20800	-12.26	20230330	13250	37.74	20230103	1.84	N	187870	500	35 억	121005	N	N	N	N
53	20230621	150726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18160	-710	5	-3.76	511071230	27672	79.91	19220	19220	18160	24500	13210	18870	18468.89	1.72	0	-10148	19463	19166	18743	18446	18023	19315	18595	35	5645	500	13200	10	1	7036609	1278	11.83	0.94	12	0.39	1535.00	19416.00	20800	20230330	-12.69	13250	20230103	37.06	20800	-12.69	20230330	13250	37.06	20230103	20800	-12.69	20230330	13250	37.06	20230103	1.84	N	187870	500	35 억	121005	N	N	N	N
54	20230621	140312	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18280	-590	5	-3.13	430093550	23224	67.06	19220	19220	18270	24500	13210	18870	18519.36	1.72	0	-8472	19463	19166	18743	18446	18023	19315	18595	35	5645	500	13200	10	1	7036609	1286	11.91	0.94	12	0.33	1535.00	19416.00	20800	20230330	-12.12	13250	20230103	37.96	20800	-12.12	20230330	13250	37.96	20230103	20800	-12.12	20230330	13250	37.96	20230103	1.84	N	187870	500	35 억	121005	N	N	N	N
55	20230621	130238	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18330	-540	5	-2.86	384501000	20735	59.88	19220	19220	18330	24500	13210	18870	18543.57	1.72	0	-7407	19463	19166	18743	18446	18023	19315	18595	35	5645	500	13200	10	1	7036609	1290	11.94	0.94	12	0.29	1535.00	19416.00	20800	20230330	-11.88	13250	20230103	38.34	20800	-11.88	20230330	13250	38.34	20230103	20800	-11.88	20230330	13250	38.34	20230103	1.84	N	187870	500	35 억	121005	N	N	N	N
56	20230621	120907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18460	-410	5	-2.17	281228350	15126	43.68	19220	19220	18420	24500	13210	18870	18592.38	1.72	0	-4296	19463	19166	18743	18446	18023	19315	18595	35	5645	500	13200	10	1	7036609	1299	12.03	0.95	12	0.21	1535.00	19416.00	20800	20230330	-11.25	13250	20230103	39.32	20800	-11.25	20230330	13250	39.32	20230103	20800	-11.25	20230330	13250	39.32	20230103	1.84	N	187870	500	35 억	121005	N	N	N	N
57	20230621	110224	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18490	-380	5	-2.01	247153090	13281	38.35	19220	19220	18420	24500	13210	18870	18609.52	1.72	0	-3694	19463	19166	18743	18446	18023	19315	18595	35	5645	500	13200	10	1	7036609	1301	12.05	0.95	12	0.19	1535.00	19416.00	20800	20230330	-11.11	13250	20230103	39.55	20800	-11.11	20230330	13250	39.55	20230103	20800	-11.11	20230330	13250	39.55	20230103	1.84	N	187870	500	35 억	121005	N	N	N	N
58	20230621	100846	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18510	-360	5	-1.91	223183520	11988	34.62	19220	19220	18420	24500	13210	18870	18617.24	1.72	0	-3229	19463	19166	18743	18446	18023	19315	18595	35	5645	500	13200	10	1	7036609	1302	12.06	0.95	12	0.17	1535.00	19416.00	20800	20230330	-11.01	13250	20230103	39.70	20800	-11.01	20230330	13250	39.70	20230103	20800	-11.01	20230330	13250	39.70	20230103	1.84	N	187870	500	35 억	121005	N	N	N	N
59	20230621	090731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18890	20	2	0.11	28724890	1519	4.39	19220	19220	18780	24500	13210	18870	18910.39	1.72	0	-624	19463	19166	18743	18446	18023	19315	18595	35	5645	500	13200	10	1	7036609	1329	12.31	0.97	12	0.02	1535.00	19416.00	20800	20230330	-9.18	13250	20230103	42.57	20800	-9.18	20230330	13250	42.57	20230103	20800	-9.18	20230330	13250	42.57	20230103	1.84	N	187870	500	35 억	121005	N	N	N	N
60	20230620	160409	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18870	360	2	1.94	648560000	34559	48.39	18560	19040	18320	24050	12960	18510	18766.74	1.67	0	2896	19263	18886	18323	17946	17383	19075	18135	35	5545	500	12950	10	1	7036609	1328	12.29	0.97	12	0.49	1535.00	19416.00	20800	20230330	-9.28	13250	20230103	42.42	20800	-9.28	20230330	13250	42.42	20230103	20800	-9.28	20230330	13250	42.42	20230103	1.82	N	187870	500	35 억	117802	N	N	N	N
61	20230620	150404	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18800	290	2	1.57	620410470	33065	46.30	18560	19040	18320	24050	12960	18510	18763.36	1.67	0	2687	19263	18886	18323	17946	17383	19075	18135	35	5545	500	12950	10	1	7036609	1323	12.25	0.97	12	0.47	1535.00	19416.00	20800	20230330	-9.62	13250	20230103	41.89	20800	-9.62	20230330	13250	41.89	20230103	20800	-9.62	20230330	13250	41.89	20230103	1.82	N	187870	500	35 억	117802	N	N	N	N
62	20230620	140205	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18800	290	2	1.57	563814320	30055	42.09	18560	19040	18320	24050	12960	18510	18759.42	1.67	0	2863	19263	18886	18323	17946	17383	19075	18135	35	5545	500	12950	10	1	7036609	1323	12.25	0.97	12	0.43	1535.00	19416.00	20800	20230330	-9.62	13250	20230103	41.89	20800	-9.62	20230330	13250	41.89	20230103	20800	-9.62	20230330	13250	41.89	20230103	1.82	N	187870	500	35 억	117802	N	N	N	N
63	20230620	130742	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18900	390	2	2.11	536543300	28610	40.06	18560	19040	18320	24050	12960	18510	18753.70	1.67	0	2603	19263	18886	18323	17946	17383	19075	18135	35	5545	500	12950	10	1	7036609	1330	12.31	0.97	12	0.41	1535.00	19416.00	20800	20230330	-9.13	13250	20230103	42.64	20800	-9.13	20230330	13250	42.64	20230103	20800	-9.13	20230330	13250	42.64	20230103	1.82	N	187870	500	35 억	117802	N	N	N	N
64	20230620	120249	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18700	190	2	1.03	468301110	24988	34.99	18560	19040	18320	24050	12960	18510	18741.04	1.67	0	1162	19263	18886	18323	17946	17383	19075	18135	35	5545	500	12950	10	1	7036609	1316	12.18	0.96	12	0.36	1535.00	19416.00	20800	20230330	-10.10	13250	20230103	41.13	20800	-10.10	20230330	13250	41.13	20230103	20800	-10.10	20230330	13250	41.13	20230103	1.82	N	187870	500	35 억	117802	N	N	N	N
65	20230620	110153	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18760	250	2	1.35	452037180	24119	33.77	18560	19040	18320	24050	12960	18510	18741.95	1.67	0	1264	19263	18886	18323	17946	17383	19075	18135	35	5545	500	12950	10	1	7036609	1320	12.22	0.97	12	0.34	1535.00	19416.00	20800	20230330	-9.81	13250	20230103	41.58	20800	-9.81	20230330	13250	41.58	20230103	20800	-9.81	20230330	13250	41.58	20230103	1.82	N	187870	500	35 억	117802	N	N	N	N
66	20230620	100116	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18960	450	2	2.43	288559110	15465	21.66	18560	18990	18320	24050	12960	18510	18658.85	1.67	0	2017	19263	18886	18323	17946	17383	19075	18135	35	5545	500	12950	10	1	7036609	1334	12.35	0.98	12	0.22	1535.00	19416.00	20800	20230330	-8.85	13250	20230103	43.09	20800	-8.85	20230330	13250	43.09	20230103	20800	-8.85	20230330	13250	43.09	20230103	1.82	N	187870	500	35 억	117802	N	N	N	N
67	20230620	090501	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18510	0	3	0.00	22920870	1237	1.73	18560	18570	18500	24050	12960	18510	18529.40	1.67	0	375	19263	18886	18323	17946	17383	19075	18135	35	5545	500	12950	10	1	7036609	1302	12.06	0.95	12	0.02	1535.00	19416.00	20800	20230330	-11.01	13250	20230103	39.70	20800	-11.01	20230330	13250	39.70	20230103	20800	-11.01	20230330	13250	39.70	20230103	1.82	N	187870	500	35 억	117802	N	N	N	N
68	20230619	160909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18510	920	2	5.23	1308822830	71137	600.26	18000	18700	17760	22850	12320	17590	18398.56	1.45	0	17390	17843	17716	17493	17366	17143	17780	17430	35	5265	500	12310	10	1	7036609	1302	12.06	0.95	12	1.01	1535.00	19416.00	20800	20230330	-11.01	13250	20230103	39.70	20800	-11.01	20230330	13250	39.70	20230103	20800	-11.01	20230330	13250	39.70	20230103	1.83	N	187870	500	35 억	102008	N	N	N	N
69	20230619	150734	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18510	920	2	5.23	1261071310	68557	578.49	18000	18700	17760	22850	12320	17590	18394.49	1.45	0	17075	17843	17716	17493	17366	17143	17780	17430	35	5265	500	12310	10	1	7036609	1302	12.06	0.95	12	0.97	1535.00	19416.00	20800	20230330	-11.01	13250	20230103	39.70	20800	-11.01	20230330	13250	39.70	20230103	20800	-11.01	20230330	13250	39.70	20230103	1.83	N	187870	500	35 억	102008	N	N	N	N
70	20230619	140625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18460	870	2	4.95	1102919860	59993	506.23	18000	18700	17760	22850	12320	17590	18384.14	1.45	0	14001	17843	17716	17493	17366	17143	17780	17430	35	5265	500	12310	10	1	7036609	1299	12.03	0.95	12	0.85	1535.00	19416.00	20800	20230330	-11.25	13250	20230103	39.32	20800	-11.25	20230330	13250	39.32	20230103	20800	-11.25	20230330	13250	39.32	20230103	1.83	N	187870	500	35 억	102008	N	N	N	N
71	20230619	130201	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18420	830	2	4.72	1051196680	57190	482.58	18000	18700	17760	22850	12320	17590	18380.78	1.45	0	13333	17843	17716	17493	17366	17143	17780	17430	35	5265	500	12310	10	1	7036609	1296	12.00	0.95	12	0.81	1535.00	19416.00	20800	20230330	-11.44	13250	20230103	39.02	20800	-11.44	20230330	13250	39.02	20230103	20800	-11.44	20230330	13250	39.02	20230103	1.83	N	187870	500	35 억	102008	N	N	N	N
72	20230619	120717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18370	780	2	4.43	973630780	52975	447.01	18000	18700	17760	22850	12320	17590	18379.06	1.45	0	11455	17843	17716	17493	17366	17143	17780	17430	35	5265	500	12310	10	1	7036609	1293	11.97	0.95	12	0.75	1535.00	19416.00	20800	20230330	-11.68	13250	20230103	38.64	20800	-11.68	20230330	13250	38.64	20230103	20800	-11.68	20230330	13250	38.64	20230103	1.83	N	187870	500	35 억	102008	N	N	N	N
73	20230619	111032	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18340	750	2	4.26	908802620	49442	417.20	18000	18700	17760	22850	12320	17590	18381.19	1.45	0	9991	17843	17716	17493	17366	17143	17780	17430	35	5265	500	12310	10	1	7036609	1291	11.95	0.94	12	0.70	1535.00	19416.00	20800	20230330	-11.83	13250	20230103	38.42	20800	-11.83	20230330	13250	38.42	20230103	20800	-11.83	20230330	13250	38.42	20230103	1.83	N	187870	500	35 억	102008	N	N	N	N
74	20230619	100536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18340	750	2	4.26	490423840	26769	225.88	18000	18470	17760	22850	12320	17590	18320.59	1.45	0	2987	17843	17716	17493	17366	17143	17780	17430	35	5265	500	12310	10	1	7036609	1291	11.95	0.94	12	0.38	1535.00	19416.00	20800	20230330	-11.83	13250	20230103	38.42	20800	-11.83	20230330	13250	38.42	20230103	20800	-11.83	20230330	13250	38.42	20230103	1.83	N	187870	500	35 억	102008	N	N	N	N
75	20230619	090429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18390	800	2	4.55	169367080	9287	78.36	18000	18450	17760	22850	12320	17590	18237.01	1.45	0	419	17843	17716	17493	17366	17143	17780	17430	35	5265	500	12310	10	1	7036609	1294	11.98	0.95	12	0.13	1535.00	19416.00	20800	20230330	-11.59	13250	20230103	38.79	20800	-11.59	20230330	13250	38.79	20230103	20800	-11.59	20230330	13250	38.79	20230103	1.83	N	187870	500	35 억	102008	N	N	N	N
76	20230616	160626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17590	260	2	1.50	206619110	11850	82.87	17490	17620	17270	22500	12140	17330	17436.20	1.43	0	998	17743	17536	17433	17226	17123	17485	17175	35	5180	500	12130	10	1	7036609	1238	11.46	0.91	12	0.17	1535.00	19416.00	20800	20230330	-15.43	13250	20230103	32.75	20800	-15.43	20230330	13250	32.75	20230103	20800	-15.43	20230330	13250	32.75	20230103	1.83	N	187870	500	35 억	100595	N	N	N	N
77	20230616	150548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17500	170	2	0.98	196899210	11297	79.00	17490	17620	17270	22500	12140	17330	17429.34	1.43	0	945	17743	17536	17433	17226	17123	17485	17175	35	5180	500	12130	10	1	7036609	1231	11.40	0.90	12	0.16	1535.00	19416.00	20800	20230330	-15.87	13250	20230103	32.08	20800	-15.87	20230330	13250	32.08	20230103	20800	-15.87	20230330	13250	32.08	20230103	1.83	N	187870	500	35 억	100595	N	N	N	N
78	20230616	140513	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17480	150	2	0.87	192380470	11039	77.20	17490	17620	17270	22500	12140	17330	17427.35	1.43	0	821	17743	17536	17433	17226	17123	17485	17175	35	5180	500	12130	10	1	7036609	1230	11.39	0.90	12	0.16	1535.00	19416.00	20800	20230330	-15.96	13250	20230103	31.92	20800	-15.96	20230330	13250	31.92	20230103	20800	-15.96	20230330	13250	31.92	20230103	1.83	N	187870	500	35 억	100595	N	N	N	N
79	20230616	130348	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17540	210	2	1.21	150481910	8642	60.43	17490	17620	17270	22500	12140	17330	17412.86	1.43	0	297	17743	17536	17433	17226	17123	17485	17175	35	5180	500	12130	10	1	7036609	1234	11.43	0.90	12	0.12	1535.00	19416.00	20800	20230330	-15.67	13250	20230103	32.38	20800	-15.67	20230330	13250	32.38	20230103	20800	-15.67	20230330	13250	32.38	20230103	1.83	N	187870	500	35 억	100595	N	N	N	N
80	20230616	121036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17430	100	2	0.58	68753530	3968	27.75	17490	17490	17270	22500	12140	17330	17327.00	1.43	0	-1186	17743	17536	17433	17226	17123	17485	17175	35	5180	500	12130	10	1	7036609	1226	11.36	0.90	12	0.06	1535.00	19416.00	20800	20230330	-16.20	13250	20230103	31.55	20800	-16.20	20230330	13250	31.55	20230103	20800	-16.20	20230330	13250	31.55	20230103	1.83	N	187870	500	35 억	100595	N	N	N	N
81	20230616	110933	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17270	-60	5	-0.35	53308580	3076	21.51	17490	17490	17270	22500	12140	17330	17330.49	1.43	0	-934	17743	17536	17433	17226	17123	17485	17175	35	5180	500	12130	10	1	7036609	1215	11.25	0.89	12	0.04	1535.00	19416.00	20800	20230330	-16.97	13250	20230103	30.34	20800	-16.97	20230330	13250	30.34	20230103	20800	-16.97	20230330	13250	30.34	20230103	1.83	N	187870	500	35 억	100595	N	N	N	N
82	20230616	100833	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17330	0	3	0.00	27049280	1559	10.90	17490	17490	17300	22500	12140	17330	17350.40	1.43	0	-87	17743	17536	17433	17226	17123	17485	17175	35	5180	500	12130	10	1	7036609	1219	11.29	0.89	12	0.02	1535.00	19416.00	20800	20230330	-16.68	13250	20230103	30.79	20800	-16.68	20230330	13250	30.79	20230103	20800	-16.68	20230330	13250	30.79	20230103	1.83	N	187870	500	35 억	100595	N	N	N	N
83	20230616	090346	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17370	40	2	0.23	768480	44	0.31	17490	17490	17370	22500	12140	17330	17465.45	1.43	0	-13	17743	17536	17433	17226	17123	17485	17175	35	5180	500	12130	10	1	7036609	1222	11.32	0.89	12	0.00	1535.00	19416.00	20800	20230330	-16.49	13250	20230103	31.09	20800	-16.49	20230330	13250	31.09	20230103	20800	-16.49	20230330	13250	31.09	20230103	1.83	N	187870	500	35 억	100595	N	N	N	N
84	20230615	150834	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17480	230	2	1.33	239882320	13754	94.18	17500	17640	17330	22400	12080	17250	17440.91	1.38	0	3298	18283	17766	17473	16956	16663	17620	16810	35	5160	500	12070	10	1	7036609	1230	11.39	0.90	12	0.20	1535.00	19416.00	20800	20230330	-15.96	13250	20230103	31.92	20800	-15.96	20230330	13250	31.92	20230103	20800	-15.96	20230330	13250	31.92	20230103	1.84	N	187870	500	35 억	97041	N	N	N	N
85	20230615	140823	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17470	220	2	1.28	124911560	7142	48.90	17500	17640	17330	22400	12080	17250	17489.72	1.38	0	2563	18283	17766	17473	16956	16663	17620	16810	35	5160	500	12070	10	1	7036609	1229	11.38	0.90	12	0.10	1535.00	19416.00	20800	20230330	-16.01	13250	20230103	31.85	20800	-16.01	20230330	13250	31.85	20230103	20800	-16.01	20230330	13250	31.85	20230103	1.84	N	187870	500	35 억	97041	N	N	N	N
86	20230615	130433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17470	220	2	1.28	120127800	6868	47.03	17500	17640	17330	22400	12080	17250	17490.94	1.38	0	2412	18283	17766	17473	16956	16663	17620	16810	35	5160	500	12070	10	1	7036609	1229	11.38	0.90	12	0.10	1535.00	19416.00	20800	20230330	-16.01	13250	20230103	31.85	20800	-16.01	20230330	13250	31.85	20230103	20800	-16.01	20230330	13250	31.85	20230103	1.84	N	187870	500	35 억	97041	N	N	N	N
87	20230615	120155	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17360	110	2	0.64	112387270	6424	43.99	17500	17640	17330	22400	12080	17250	17494.91	1.38	0	2317	18283	17766	17473	16956	16663	17620	16810	35	5160	500	12070	10	1	7036609	1222	11.31	0.89	12	0.09	1535.00	19416.00	20800	20230330	-16.54	13250	20230103	31.02	20800	-16.54	20230330	13250	31.02	20230103	20800	-16.54	20230330	13250	31.02	20230103	1.84	N	187870	500	35 억	97041	N	N	N	N
88	20230615	110521	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17330	80	2	0.46	108373940	6193	42.41	17500	17640	17330	22400	12080	17250	17499.43	1.38	0	2238	18283	17766	17473	16956	16663	17620	16810	35	5160	500	12070	10	1	7036609	1219	11.29	0.89	12	0.09	1535.00	19416.00	20800	20230330	-16.68	13250	20230103	30.79	20800	-16.68	20230330	13250	30.79	20230103	20800	-16.68	20230330	13250	30.79	20230103	1.84	N	187870	500	35 억	97041	N	N	N	N
89	20230611	184646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17980	270	2	1.52	243286740	13584	98.51	17740	18080	17600	23000	12400	17710	17909.21	1.41	3225	3083	18036	17872	17636	17472	17236	17755	17355	35	5300	500	12390	10	1	7036609	1265	11.71	0.93	12	0.19	1535.00	19416.00	21250	20220608	-15.39	13250	20230103	35.70	20800	-13.56	20230330	13250	35.70	20230103	21100	-14.79	20220610	13250	35.70	20230103	1.86	N	187870	500	35 억	99189	N	N	N	N
90	20230611	181134	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17980	270	2	1.52	243286740	13584	98.51	17740	18080	17600	23000	12400	17710	17909.21	1.41	3225	3083	18036	17872	17636	17472	17236	17755	17355	35	5300	500	12390	10	1	7036609	1265	11.71	0.93	12	0.19	1535.00	19416.00	21250	20220608	-15.39	13250	20230103	35.70	20800	-13.56	20230330	13250	35.70	20230103	21100	-14.79	20220610	13250	35.70	20230103	1.86	N	187870	500	35 억	99189	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History