KissMeData/241790/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	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	160928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16370	-290	5	-1.74	880711560	53735	81.78	16650	16650	16240	21650	11670	16660	16388.31	4.38	0	-13189	17040	16850	16670	16480	16300	16760	16390	50	4990	500	11990	10	1	10002634	1637	11.34	1.65	12	0.54	1443.00	9893.00	17380	20230615	-5.81	10150	20220704	61.28	17380	-5.81	20230615	12350	32.55	20230103	17380	-5.81	20230615	10150	61.28	20220704	3.05	N	241790	500	50 억	437926	N	N	0	N	N
3	20230630	150929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16430	-230	5	-1.38	812647820	49582	75.46	16650	16650	16240	21650	11670	16660	16388.25	4.38	0	-11680	17040	16850	16670	16480	16300	16760	16390	50	4990	500	11990	10	1	10002634	1643	11.39	1.66	12	0.50	1443.00	9893.00	17380	20230615	-5.47	10150	20220704	61.87	17380	-5.47	20230615	12350	33.04	20230103	17380	-5.47	20230615	10150	61.87	20220704	3.05	N	241790	500	50 억	437926	N	N	0	N	N
4	20230630	140927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16350	-310	5	-1.86	731847320	44652	67.95	16650	16650	16240	21650	11670	16660	16388.11	4.38	0	-10511	17040	16850	16670	16480	16300	16760	16390	50	4990	500	11990	10	1	10002634	1635	11.33	1.65	12	0.45	1443.00	9893.00	17380	20230615	-5.93	10150	20220704	61.08	17380	-5.93	20230615	12350	32.39	20230103	17380	-5.93	20230615	10150	61.08	20220704	3.05	N	241790	500	50 억	437926	N	N	0	N	N
5	20230630	130927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16350	-310	5	-1.86	713912050	43556	66.29	16650	16650	16240	21650	11670	16660	16388.71	4.38	0	-10271	17040	16850	16670	16480	16300	16760	16390	50	4990	500	11990	10	1	10002634	1635	11.33	1.65	12	0.44	1443.00	9893.00	17380	20230615	-5.93	10150	20220704	61.08	17380	-5.93	20230615	12350	32.39	20230103	17380	-5.93	20230615	10150	61.08	20220704	3.05	N	241790	500	50 억	437926	N	N	0	N	N
6	20230630	120924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16350	-310	5	-1.86	672735370	41037	62.45	16650	16650	16240	21650	11670	16660	16391.32	4.38	0	-9458	17040	16850	16670	16480	16300	16760	16390	50	4990	500	11990	10	1	10002634	1635	11.33	1.65	12	0.41	1443.00	9893.00	17380	20230615	-5.93	10150	20220704	61.08	17380	-5.93	20230615	12350	32.39	20230103	17380	-5.93	20230615	10150	61.08	20220704	3.05	N	241790	500	50 억	437926	N	N	0	N	N
7	20230630	110925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16490	-170	5	-1.02	571289710	34858	53.05	16650	16650	16240	21650	11670	16660	16386.59	4.38	0	-8717	17040	16850	16670	16480	16300	16760	16390	50	4990	500	11990	10	1	10002634	1649	11.43	1.67	12	0.35	1443.00	9893.00	17380	20230615	-5.12	10150	20220704	62.46	17380	-5.12	20230615	12350	33.52	20230103	17380	-5.12	20230615	10150	62.46	20220704	3.05	N	241790	500	50 억	437926	N	N	0	N	N
8	20230630	100928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16440	-220	5	-1.32	490642340	29946	45.57	16650	16650	16240	21650	11670	16660	16381.30	4.38	0	-10633	17040	16850	16670	16480	16300	16760	16390	50	4990	500	11990	10	1	10002634	1644	11.39	1.66	12	0.30	1443.00	9893.00	17380	20230615	-5.41	10150	20220704	61.97	17380	-5.41	20230615	12350	33.12	20230103	17380	-5.41	20230615	10150	61.97	20220704	3.05	N	241790	500	50 억	437926	N	N	0	N	N
9	20230630	090928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16460	-200	5	-1.20	87019860	5260	8.00	16650	16650	16440	21650	11670	16660	16536.29	4.38	0	-3295	17040	16850	16670	16480	16300	16760	16390	50	4990	500	11990	10	1	10002634	1646	11.41	1.66	12	0.05	1443.00	9893.00	17380	20230615	-5.29	10150	20220704	62.17	17380	-5.29	20230615	12350	33.28	20230103	17380	-5.29	20230615	10150	62.17	20220704	3.05	N	241790	500	50 억	437926	N	N	0	N	N
10	20230629	160922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16660	-30	5	-0.18	1093485180	65641	79.73	16720	16860	16490	21650	11690	16690	16658.57	4.47	0	-9437	17163	16926	16623	16386	16083	17045	16505	50	4980	500	12010	10	1	10002634	1666	11.55	1.68	12	0.66	1443.00	9893.00	17380	20230615	-4.14	10150	20220704	64.14	17380	-4.14	20230615	12350	34.90	20230103	17380	-4.14	20230615	10150	64.14	20220704	3.08	N	241790	500	50 억	447528	N	N	0	N	N
11	20230629	150923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16650	-40	5	-0.24	1073270060	64427	78.26	16720	16860	16490	21650	11690	16690	16658.70	4.47	0	-9277	17163	16926	16623	16386	16083	17045	16505	50	4980	500	12010	10	1	10002634	1665	11.54	1.68	12	0.64	1443.00	9893.00	17380	20230615	-4.20	10150	20220704	64.04	17380	-4.20	20230615	12350	34.82	20230103	17380	-4.20	20230615	10150	64.04	20220704	3.08	N	241790	500	50 억	447528	N	N	0	N	N
12	20230629	140920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16580	-110	5	-0.66	993928880	59653	72.46	16720	16860	16490	21650	11690	16690	16661.84	4.47	0	-8638	17163	16926	16623	16386	16083	17045	16505	50	4980	500	12010	10	1	10002634	1658	11.49	1.68	12	0.60	1443.00	9893.00	17380	20230615	-4.60	10150	20220704	63.35	17380	-4.60	20230615	12350	34.25	20230103	17380	-4.60	20230615	10150	63.35	20220704	3.08	N	241790	500	50 억	447528	N	N	0	N	N
13	20230629	130920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16750	60	2	0.36	919256410	55165	67.01	16720	16860	16490	21650	11690	16690	16663.76	4.47	0	-7612	17163	16926	16623	16386	16083	17045	16505	50	4980	500	12010	10	1	10002634	1675	11.61	1.69	12	0.55	1443.00	9893.00	17380	20230615	-3.62	10150	20220704	65.02	17380	-3.62	20230615	12350	35.63	20230103	17380	-3.62	20230615	10150	65.02	20220704	3.08	N	241790	500	50 억	447528	N	N	0	N	N
14	20230629	120923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16750	60	2	0.36	737143510	44234	53.73	16720	16860	16490	21650	11690	16690	16664.64	4.47	0	-8157	17163	16926	16623	16386	16083	17045	16505	50	4980	500	12010	10	1	10002634	1675	11.61	1.69	12	0.44	1443.00	9893.00	17380	20230615	-3.62	10150	20220704	65.02	17380	-3.62	20230615	12350	35.63	20230103	17380	-3.62	20230615	10150	65.02	20220704	3.08	N	241790	500	50 억	447528	N	N	0	N	N
15	20230629	110924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	-80	5	-0.48	433641560	26127	31.73	16720	16780	16490	21650	11690	16690	16597.45	4.47	0	-4867	17163	16926	16623	16386	16083	17045	16505	50	4980	500	12010	10	1	10002634	1661	11.51	1.68	12	0.26	1443.00	9893.00	17380	20230615	-4.43	10150	20220704	63.65	17380	-4.43	20230615	12350	34.49	20230103	17380	-4.43	20230615	10150	63.65	20220704	3.08	N	241790	500	50 억	447528	N	N	0	N	N
16	20230629	100926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16540	-150	5	-0.90	307378920	18515	22.49	16720	16780	16490	21650	11690	16690	16601.62	4.47	0	-5574	17163	16926	16623	16386	16083	17045	16505	50	4980	500	12010	10	1	10002634	1654	11.46	1.67	12	0.19	1443.00	9893.00	17380	20230615	-4.83	10150	20220704	62.96	17380	-4.83	20230615	12350	33.93	20230103	17380	-4.83	20230615	10150	62.96	20220704	3.08	N	241790	500	50 억	447528	N	N	0	N	N
17	20230629	090835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16720	30	2	0.18	52027770	3111	3.78	16720	16780	16650	21650	11690	16690	16723.81	4.47	0	-833	17163	16926	16623	16386	16083	17045	16505	50	4980	500	12010	10	1	10002634	1672	11.59	1.69	12	0.03	1443.00	9893.00	17380	20230615	-3.80	10150	20220704	64.73	17380	-3.80	20230615	12350	35.38	20230103	17380	-3.80	20230615	10150	64.73	20220704	3.08	N	241790	500	50 억	447528	N	N	0	N	N
18	20230628	160910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16690	310	2	1.89	1370690830	82329	127.02	16430	16860	16320	21250	11470	16380	16648.93	4.16	0	32355	16900	16640	16420	16160	15940	16530	16050	50	4890	500	11790	10	1	10002634	1669	11.57	1.69	12	0.82	1443.00	9893.00	17380	20230615	-3.97	10150	20220704	64.43	17380	-3.97	20230615	12350	35.14	20230103	17380	-3.97	20230615	10150	64.43	20220704	3.01	N	241790	500	50 억	415771	N	N	0	N	N
19	20230628	150917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16570	190	2	1.16	1330736380	79923	123.31	16430	16860	16320	21250	11470	16380	16650.23	4.16	0	31564	16900	16640	16420	16160	15940	16530	16050	50	4890	500	11790	10	1	10002634	1657	11.48	1.67	12	0.80	1443.00	9893.00	17380	20230615	-4.66	10150	20220704	63.25	17380	-4.66	20230615	12350	34.17	20230103	17380	-4.66	20230615	10150	63.25	20220704	3.01	N	241790	500	50 억	415771	N	N	0	N	N
20	20230628	140916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16650	270	2	1.65	1182302240	70995	109.53	16430	16860	16320	21250	11470	16380	16653.32	4.16	0	32109	16900	16640	16420	16160	15940	16530	16050	50	4890	500	11790	10	1	10002634	1665	11.54	1.68	12	0.71	1443.00	9893.00	17380	20230615	-4.20	10150	20220704	64.04	17380	-4.20	20230615	12350	34.82	20230103	17380	-4.20	20230615	10150	64.04	20220704	3.01	N	241790	500	50 억	415771	N	N	0	N	N
21	20230628	130916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16780	400	2	2.44	1065141910	63995	98.73	16430	16860	16320	21250	11470	16380	16644.14	4.16	0	30709	16900	16640	16420	16160	15940	16530	16050	50	4890	500	11790	10	1	10002634	1678	11.63	1.70	12	0.64	1443.00	9893.00	17380	20230615	-3.45	10150	20220704	65.32	17380	-3.45	20230615	12350	35.87	20230103	17380	-3.45	20230615	10150	65.32	20220704	3.01	N	241790	500	50 억	415771	N	N	0	N	N
22	20230628	120928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	290	2	1.77	721765480	43508	67.13	16430	16720	16320	21250	11470	16380	16589.26	4.16	0	20306	16900	16640	16420	16160	15940	16530	16050	50	4890	500	11790	10	1	10002634	1667	11.55	1.69	12	0.43	1443.00	9893.00	17380	20230615	-4.09	10150	20220704	64.24	17380	-4.09	20230615	12350	34.98	20230103	17380	-4.09	20230615	10150	64.24	20220704	3.01	N	241790	500	50 억	415771	N	N	0	N	N
23	20230628	110923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16620	240	2	1.47	509358570	30768	47.47	16430	16680	16320	21250	11470	16380	16554.82	4.16	0	10105	16900	16640	16420	16160	15940	16530	16050	50	4890	500	11790	10	1	10002634	1662	11.52	1.68	12	0.31	1443.00	9893.00	17380	20230615	-4.37	10150	20220704	63.74	17380	-4.37	20230615	12350	34.57	20230103	17380	-4.37	20230615	10150	63.74	20220704	3.01	N	241790	500	50 억	415771	N	N	0	N	N
24	20230628	100923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16520	140	2	0.85	308409880	18685	28.83	16430	16660	16320	21250	11470	16380	16505.75	4.16	0	7509	16900	16640	16420	16160	15940	16530	16050	50	4890	500	11790	10	1	10002634	1652	11.45	1.67	12	0.19	1443.00	9893.00	17380	20230615	-4.95	10150	20220704	62.76	17380	-4.95	20230615	12350	33.77	20230103	17380	-4.95	20230615	10150	62.76	20220704	3.01	N	241790	500	50 억	415771	N	N	0	N	N
25	20230628	090918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16340	-40	5	-0.24	79817440	4874	7.52	16430	16520	16320	21250	11470	16380	16376.17	4.16	0	-303	16900	16640	16420	16160	15940	16530	16050	50	4890	500	11790	10	1	10002634	1634	11.32	1.65	12	0.05	1443.00	9893.00	17380	20230615	-5.98	10150	20220704	60.99	17380	-5.98	20230615	12350	32.31	20230103	17380	-5.98	20230615	10150	60.99	20220704	3.01	N	241790	500	50 억	415771	N	N	0	N	N
26	20230627	160918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16380	-300	5	-1.80	1054525900	64525	102.66	16680	16680	16200	21650	11680	16680	16342.88	4.23	0	-7741	17060	16870	16510	16320	15960	16965	16415	50	4985	500	12000	10	1	10002634	1638	11.35	1.66	12	0.65	1443.00	9893.00	17380	20230615	-5.75	10150	20220704	61.38	17380	-5.75	20230615	12350	32.63	20230103	17380	-5.75	20230615	10150	61.38	20220704	3.06	N	241790	500	50 억	423512	N	N	246	N	N
27	20230627	150925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16360	-320	5	-1.92	997025830	61012	97.07	16680	16680	16200	21650	11680	16680	16341.47	4.23	0	-7654	17060	16870	16510	16320	15960	16965	16415	50	4985	500	12000	10	1	10002634	1636	11.34	1.65	12	0.61	1443.00	9893.00	17380	20230615	-5.87	10150	20220704	61.18	17380	-5.87	20230615	12350	32.47	20230103	17380	-5.87	20230615	10150	61.18	20220704	3.06	N	241790	500	50 억	423512	N	N	246	N	N
28	20230627	140934	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16310	-370	5	-2.22	897569560	54930	87.39	16680	16680	16200	21650	11680	16680	16340.24	4.23	0	-6554	17060	16870	16510	16320	15960	16965	16415	50	4985	500	12000	10	1	10002634	1631	11.30	1.65	12	0.55	1443.00	9893.00	17380	20230615	-6.16	10150	20220704	60.69	17380	-6.16	20230615	12350	32.06	20230103	17380	-6.16	20230615	10150	60.69	20220704	3.06	N	241790	500	50 억	423512	N	N	246	N	N
29	20230627	130932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16340	-340	5	-2.04	832625060	50952	81.06	16680	16680	16200	21650	11680	16680	16341.36	4.23	0	-5405	17060	16870	16510	16320	15960	16965	16415	50	4985	500	12000	10	1	10002634	1634	11.32	1.65	12	0.51	1443.00	9893.00	17380	20230615	-5.98	10150	20220704	60.99	17380	-5.98	20230615	12350	32.31	20230103	17380	-5.98	20230615	10150	60.99	20220704	3.06	N	241790	500	50 억	423512	N	N	246	N	N
30	20230627	120933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16420	-260	5	-1.56	770401470	47155	75.02	16680	16680	16200	21650	11680	16680	16337.64	4.23	0	-4562	17060	16870	16510	16320	15960	16965	16415	50	4985	500	12000	10	1	10002634	1642	11.38	1.66	12	0.47	1443.00	9893.00	17380	20230615	-5.52	10150	20220704	61.77	17380	-5.52	20230615	12350	32.96	20230103	17380	-5.52	20230615	10150	61.77	20220704	3.06	N	241790	500	50 억	423512	N	N	246	N	N
31	20230627	110941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16440	-240	5	-1.44	701375850	42955	68.34	16680	16680	16200	21650	11680	16680	16328.15	4.23	0	-4794	17060	16870	16510	16320	15960	16965	16415	50	4985	500	12000	10	1	10002634	1644	11.39	1.66	12	0.43	1443.00	9893.00	17380	20230615	-5.41	10150	20220704	61.97	17380	-5.41	20230615	12350	33.12	20230103	17380	-5.41	20230615	10150	61.97	20220704	3.06	N	241790	500	50 억	423512	N	N	246	N	N
32	20230627	100913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16210	-470	5	-2.82	550538020	33720	53.65	16680	16680	16200	21650	11680	16680	16326.75	4.23	0	-5370	17060	16870	16510	16320	15960	16965	16415	50	4985	500	12000	10	1	10002634	1621	11.23	1.64	12	0.34	1443.00	9893.00	17380	20230615	-6.73	10150	20220704	59.70	17380	-6.73	20230615	12350	31.26	20230103	17380	-6.73	20230615	10150	59.70	20220704	3.06	N	241790	500	50 억	423512	N	N	246	N	N
33	20230627	090918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16480	-200	5	-1.20	73168670	4422	7.04	16680	16680	16470	21650	11680	16680	16546.51	4.23	0	-2389	17060	16870	16510	16320	15960	16965	16415	50	4985	500	12000	10	1	10002634	1648	11.42	1.67	12	0.04	1443.00	9893.00	17380	20230615	-5.18	10150	20220704	62.36	17380	-5.18	20230615	12350	33.44	20230103	17380	-5.18	20230615	10150	62.36	20220704	3.06	N	241790	500	50 억	423512	N	N	246	N	N
34	20230626	160917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16680	330	2	2.02	1006442760	61230	92.54	16350	16700	16150	21250	11450	16350	16436.73	4.22	0	812	16956	16652	16436	16132	15916	16545	16025	50	4900	500	11770	10	1	10002634	1668	11.56	1.69	12	0.61	1443.00	9893.00	17380	20230615	-4.03	10150	20220704	64.33	17380	-4.03	20230615	12350	35.06	20230103	17380	-4.03	20230615	10150	64.33	20220704	3.24	N	241790	500	50 억	422414	N	N	246	N	N
35	20230626	150922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16660	310	2	1.90	899791630	54832	82.87	16350	16660	16150	21250	11450	16350	16409.97	4.22	0	3433	16956	16652	16436	16132	15916	16545	16025	50	4900	500	11770	10	1	10002634	1666	11.55	1.68	12	0.55	1443.00	9893.00	17380	20230615	-4.14	10150	20220704	64.14	17380	-4.14	20230615	12350	34.90	20230103	17380	-4.14	20230615	10150	64.14	20220704	3.24	N	241790	500	50 억	422414	N	N	427	N	N
36	20230626	140921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16450	100	2	0.61	668081460	40841	61.73	16350	16550	16150	21250	11450	16350	16358.11	4.22	0	5509	16956	16652	16436	16132	15916	16545	16025	50	4900	500	11770	10	1	10002634	1645	11.40	1.66	12	0.41	1443.00	9893.00	17380	20230615	-5.35	10150	20220704	62.07	17380	-5.35	20230615	12350	33.20	20230103	17380	-5.35	20230615	10150	62.07	20220704	3.24	N	241790	500	50 억	422414	N	N	427	N	N
37	20230626	130915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16370	20	2	0.12	449499050	27576	41.68	16350	16430	16150	21250	11450	16350	16300.37	4.22	0	1608	16956	16652	16436	16132	15916	16545	16025	50	4900	500	11770	10	1	10002634	1637	11.34	1.65	12	0.28	1443.00	9893.00	17380	20230615	-5.81	10150	20220704	61.28	17380	-5.81	20230615	12350	32.55	20230103	17380	-5.81	20230615	10150	61.28	20220704	3.24	N	241790	500	50 억	422414	N	N	427	N	N
38	20230626	120917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16390	40	2	0.24	392989810	24119	36.45	16350	16430	16150	21250	11450	16350	16293.79	4.22	0	326	16956	16652	16436	16132	15916	16545	16025	50	4900	500	11770	10	1	10002634	1639	11.36	1.66	12	0.24	1443.00	9893.00	17380	20230615	-5.70	10150	20220704	61.48	17380	-5.70	20230615	12350	32.71	20230103	17380	-5.70	20230615	10150	61.48	20220704	3.24	N	241790	500	50 억	422414	N	N	427	N	N
39	20230626	110916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16290	-60	5	-0.37	340118610	20881	31.56	16350	16430	16150	21250	11450	16350	16288.43	4.22	0	546	16956	16652	16436	16132	15916	16545	16025	50	4900	500	11770	10	1	10002634	1629	11.29	1.65	12	0.21	1443.00	9893.00	17380	20230615	-6.27	10150	20220704	60.49	17380	-6.27	20230615	12350	31.90	20230103	17380	-6.27	20230615	10150	60.49	20220704	3.24	N	241790	500	50 억	422414	N	N	427	N	N
40	20230626	100916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	-100	5	-0.61	283667540	17413	26.32	16350	16430	16150	21250	11450	16350	16290.56	4.22	0	92	16956	16652	16436	16132	15916	16545	16025	50	4900	500	11770	10	1	10002634	1625	11.26	1.64	12	0.17	1443.00	9893.00	17380	20230615	-6.50	10150	20220704	60.10	17380	-6.50	20230615	12350	31.58	20230103	17380	-6.50	20230615	10150	60.10	20220704	3.24	N	241790	500	50 억	422414	N	N	427	N	N
41	20230626	090919	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16260	-90	5	-0.55	43088770	2644	4.00	16350	16420	16250	21250	11450	16350	16296.81	4.22	0	-1385	16956	16652	16436	16132	15916	16545	16025	50	4900	500	11770	10	1	10002634	1626	11.27	1.64	12	0.03	1443.00	9893.00	17380	20230615	-6.44	10150	20220704	60.20	17380	-6.44	20230615	12350	31.66	20230103	17380	-6.44	20230615	10150	60.20	20220704	3.24	N	241790	500	50 억	422414	N	N	427	N	N
42	20230623	182026	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16350	0	3	0.00	1086026830	66165	72.92	16360	16740	16220	21250	11450	16350	16414.03	4.06	0	16549	16923	16636	16493	16206	16063	16565	16135	50	4900	500	11770	10	1	10002634	1635	11.33	1.65	12	0.66	1443.00	9893.00	17380	20230615	-5.93	10150	20220704	61.08	17380	-5.93	20230615	12350	32.39	20230103	17380	-5.93	20230615	10150	61.08	20220704	3.23	N	241790	500	50 억	405843	N	N	427	N	N
43	20230623	140735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16260	-90	5	-0.55	958957050	58367	64.32	16360	16740	16220	21250	11450	16350	16430.01	4.06	0	14230	16923	16636	16493	16206	16063	16565	16135	50	4900	500	11770	10	1	10002634	1626	11.27	1.64	12	0.58	1443.00	9893.00	17380	20230615	-6.44	10150	20220704	60.20	17380	-6.44	20230615	12350	31.66	20230103	17380	-6.44	20230615	10150	60.20	20220704	3.23	N	241790	500	50 억	405843	N	N	693	N	N
44	20230622	160403	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16350	-290	5	-1.74	1483373390	89798	110.96	16430	16780	16350	21600	11650	16640	16519.81	4.07	0	-917	17146	16892	16706	16452	16266	17020	16580	50	4975	500	11980	10	1	10002634	1635	11.33	1.65	12	0.90	1443.00	9893.00	17380	20230615	-5.93	10150	20220704	61.08	17380	-5.93	20230615	12350	32.39	20230103	17380	-5.93	20230615	10150	61.08	20220704	3.31	N	241790	500	50 억	406870	N	N	693	N	N
45	20230622	150335	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16460	-180	5	-1.08	1081851450	65329	80.72	16430	16780	16430	21600	11650	16640	16560.05	4.07	0	-1798	17146	16892	16706	16452	16266	17020	16580	50	4975	500	11980	10	1	10002634	1646	11.41	1.66	12	0.65	1443.00	9893.00	17380	20230615	-5.29	10150	20220704	62.17	17380	-5.29	20230615	12350	33.28	20230103	17380	-5.29	20230615	10150	62.17	20220704	3.31	N	241790	500	50 억	406870	N	N	0	N	N
46	20230622	140827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16520	-120	5	-0.72	749982890	45192	55.84	16430	16780	16430	21600	11650	16640	16595.48	4.07	0	1310	17146	16892	16706	16452	16266	17020	16580	50	4975	500	11980	10	1	10002634	1652	11.45	1.67	12	0.45	1443.00	9893.00	17380	20230615	-4.95	10150	20220704	62.76	17380	-4.95	20230615	12350	33.77	20230103	17380	-4.95	20230615	10150	62.76	20220704	3.31	N	241790	500	50 억	406870	N	N	0	N	N
47	20230622	130238	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16560	-80	5	-0.48	686380850	41356	51.10	16430	16780	16430	21600	11650	16640	16596.89	4.07	0	2746	17146	16892	16706	16452	16266	17020	16580	50	4975	500	11980	10	1	10002634	1656	11.48	1.67	12	0.41	1443.00	9893.00	17380	20230615	-4.72	10150	20220704	63.15	17380	-4.72	20230615	12350	34.09	20230103	17380	-4.72	20230615	10150	63.15	20220704	3.31	N	241790	500	50 억	406870	N	N	0	N	N
48	20230622	120208	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16550	-90	5	-0.54	542186990	32622	40.31	16430	16780	16430	21600	11650	16640	16620.29	4.07	0	4458	17146	16892	16706	16452	16266	17020	16580	50	4975	500	11980	10	1	10002634	1655	11.47	1.67	12	0.33	1443.00	9893.00	17380	20230615	-4.78	10150	20220704	63.05	17380	-4.78	20230615	12350	34.01	20230103	17380	-4.78	20230615	10150	63.05	20220704	3.31	N	241790	500	50 억	406870	N	N	0	N	N
49	20230622	111034	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16550	-90	5	-0.54	460186410	27664	34.18	16430	16780	16430	21600	11650	16640	16634.85	4.07	0	4214	17146	16892	16706	16452	16266	17020	16580	50	4975	500	11980	10	1	10002634	1655	11.47	1.67	12	0.28	1443.00	9893.00	17380	20230615	-4.78	10150	20220704	63.05	17380	-4.78	20230615	12350	34.01	20230103	17380	-4.78	20230615	10150	63.05	20220704	3.31	N	241790	500	50 억	406870	N	N	0	N	N
50	20230622	100240	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16690	50	2	0.30	277337750	16631	20.55	16430	16780	16430	21600	11650	16640	16675.95	4.07	0	2546	17146	16892	16706	16452	16266	17020	16580	50	4975	500	11980	10	1	10002634	1669	11.57	1.69	12	0.17	1443.00	9893.00	17380	20230615	-3.97	10150	20220704	64.43	17380	-3.97	20230615	12350	35.14	20230103	17380	-3.97	20230615	10150	64.43	20220704	3.31	N	241790	500	50 억	406870	N	N	0	N	N
51	20230622	090555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	-30	5	-0.18	73817200	4458	5.51	16430	16730	16430	21600	11650	16640	16558.37	4.07	0	1035	17146	16892	16706	16452	16266	17020	16580	50	4975	500	11980	10	1	10002634	1661	11.51	1.68	12	0.04	1443.00	9893.00	17380	20230615	-4.43	10150	20220704	63.65	17380	-4.43	20230615	12350	34.49	20230103	17380	-4.43	20230615	10150	63.65	20220704	3.31	N	241790	500	50 억	406870	N	N	0	N	N
52	20230621	160634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16640	40	2	0.24	1354715600	80925	90.42	16600	16960	16520	21550	11620	16600	16740.76	4.10	0	-1825	16866	16732	16566	16432	16266	16650	16350	50	4965	500	11950	10	1	10002634	1664	11.53	1.68	12	0.81	1443.00	9893.00	17380	20230615	-4.26	10150	20220704	63.94	17380	-4.26	20230615	12350	34.74	20230103	17380	-4.26	20230615	10150	63.94	20220704	3.32	N	241790	500	50 억	410275	N	N	0	N	N
53	20230621	150136	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	10	2	0.06	1244512490	74301	83.02	16600	16960	16520	21550	11620	16600	16749.61	4.10	0	-470	16866	16732	16566	16432	16266	16650	16350	50	4965	500	11950	10	1	10002634	1661	11.51	1.68	12	0.74	1443.00	9893.00	17380	20230615	-4.43	10150	20220704	63.65	17380	-4.43	20230615	12350	34.49	20230103	17380	-4.43	20230615	10150	63.65	20220704	3.32	N	241790	500	50 억	410275	N	N	0	N	N
54	20230621	140613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16630	30	2	0.18	1050423330	62621	69.97	16600	16960	16520	21550	11620	16600	16774.30	4.10	0	3205	16866	16732	16566	16432	16266	16650	16350	50	4965	500	11950	10	1	10002634	1663	11.52	1.68	12	0.63	1443.00	9893.00	17380	20230615	-4.32	10150	20220704	63.84	17380	-4.32	20230615	12350	34.66	20230103	17380	-4.32	20230615	10150	63.84	20220704	3.32	N	241790	500	50 억	410275	N	N	0	N	N
55	20230621	130512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16720	120	2	0.72	884090160	52645	58.82	16600	16960	16520	21550	11620	16600	16793.43	4.10	0	5338	16866	16732	16566	16432	16266	16650	16350	50	4965	500	11950	10	1	10002634	1672	11.59	1.69	12	0.53	1443.00	9893.00	17380	20230615	-3.80	10150	20220704	64.73	17380	-3.80	20230615	12350	35.38	20230103	17380	-3.80	20230615	10150	64.73	20220704	3.32	N	241790	500	50 억	410275	N	N	0	N	N
56	20230621	120848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16790	190	2	1.14	753451380	44854	50.12	16600	16960	16520	21550	11620	16600	16797.86	4.10	0	9409	16866	16732	16566	16432	16266	16650	16350	50	4965	500	11950	10	1	10002634	1679	11.64	1.70	12	0.45	1443.00	9893.00	17380	20230615	-3.39	10150	20220704	65.42	17380	-3.39	20230615	12350	35.95	20230103	17380	-3.39	20230615	10150	65.42	20220704	3.32	N	241790	500	50 억	410275	N	N	0	N	N
57	20230621	111009	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16810	210	2	1.27	643301000	38286	42.78	16600	16960	16520	21550	11620	16600	16802.51	4.10	0	11376	16866	16732	16566	16432	16266	16650	16350	50	4965	500	11950	10	1	10002634	1681	11.65	1.70	12	0.38	1443.00	9893.00	17380	20230615	-3.28	10150	20220704	65.62	17380	-3.28	20230615	12350	36.11	20230103	17380	-3.28	20230615	10150	65.62	20220704	3.32	N	241790	500	50 억	410275	N	N	0	N	N
58	20230621	100837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16790	190	2	1.14	480593910	28619	31.98	16600	16960	16520	21550	11620	16600	16792.83	4.10	0	10705	16866	16732	16566	16432	16266	16650	16350	50	4965	500	11950	10	1	10002634	1679	11.64	1.70	12	0.29	1443.00	9893.00	17380	20230615	-3.39	10150	20220704	65.42	17380	-3.39	20230615	12350	35.95	20230103	17380	-3.39	20230615	10150	65.42	20220704	3.32	N	241790	500	50 억	410275	N	N	0	N	N
59	20230621	090610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16640	40	2	0.24	26080050	1572	1.76	16600	16640	16520	21550	11620	16600	16590.36	4.10	0	373	16866	16732	16566	16432	16266	16650	16350	50	4965	500	11950	10	1	10002634	1664	11.53	1.68	12	0.02	1443.00	9893.00	17380	20230615	-4.26	10150	20220704	63.94	17380	-4.26	20230615	12350	34.74	20230103	17380	-4.26	20230615	10150	63.94	20220704	3.32	N	241790	500	50 억	410275	N	N	0	N	N
60	20230620	160121	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16600	-110	5	-0.66	1465929680	88782	83.27	16620	16700	16400	21700	11700	16710	16511.50	4.08	0	754	16970	16840	16650	16520	16330	16745	16425	50	5000	500	12030	10	1	10002634	1660	11.50	1.68	12	0.89	1443.00	9893.00	17380	20230615	-4.49	10150	20220704	63.55	17380	-4.49	20230615	12350	34.41	20230103	17380	-4.49	20230615	10150	63.55	20220704	3.12	N	241790	500	50 억	408019	N	N	0	N	N
61	20230620	150345	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16600	-110	5	-0.66	1409153810	85362	80.06	16620	16700	16400	21700	11700	16710	16507.98	4.08	0	958	16970	16840	16650	16520	16330	16745	16425	50	5000	500	12030	10	1	10002634	1660	11.50	1.68	12	0.85	1443.00	9893.00	17380	20230615	-4.49	10150	20220704	63.55	17380	-4.49	20230615	12350	34.41	20230103	17380	-4.49	20230615	10150	63.55	20220704	3.12	N	241790	500	50 억	408019	N	N	0	N	N
62	20230620	140339	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	-40	5	-0.24	1327665200	80459	75.47	16620	16700	16400	21700	11700	16710	16501.14	4.08	0	1827	16970	16840	16650	16520	16330	16745	16425	50	5000	500	12030	10	1	10002634	1667	11.55	1.69	12	0.80	1443.00	9893.00	17380	20230615	-4.09	10150	20220704	64.24	17380	-4.09	20230615	12350	34.98	20230103	17380	-4.09	20230615	10150	64.24	20220704	3.12	N	241790	500	50 억	408019	N	N	0	N	N
63	20230620	130902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16570	-140	5	-0.84	1204857270	73074	68.54	16620	16680	16400	21700	11700	16710	16488.18	4.08	0	2139	16970	16840	16650	16520	16330	16745	16425	50	5000	500	12030	10	1	10002634	1657	11.48	1.67	12	0.73	1443.00	9893.00	17380	20230615	-4.66	10150	20220704	63.25	17380	-4.66	20230615	12350	34.17	20230103	17380	-4.66	20230615	10150	63.25	20220704	3.12	N	241790	500	50 억	408019	N	N	0	N	N
64	20230620	120753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16440	-270	5	-1.62	1068262880	64782	60.76	16620	16680	16400	21700	11700	16710	16490.12	4.08	0	-3674	16970	16840	16650	16520	16330	16745	16425	50	5000	500	12030	10	1	10002634	1644	11.39	1.66	12	0.65	1443.00	9893.00	17380	20230615	-5.41	10150	20220704	61.97	17380	-5.41	20230615	12350	33.12	20230103	17380	-5.41	20230615	10150	61.97	20220704	3.12	N	241790	500	50 억	408019	N	N	0	N	N
65	20230620	110733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16460	-250	5	-1.50	809961470	49065	46.02	16620	16680	16460	21700	11700	16710	16507.93	4.08	0	-2786	16970	16840	16650	16520	16330	16745	16425	50	5000	500	12030	10	1	10002634	1646	11.41	1.66	12	0.49	1443.00	9893.00	17380	20230615	-5.29	10150	20220704	62.17	17380	-5.29	20230615	12350	33.28	20230103	17380	-5.29	20230615	10150	62.17	20220704	3.12	N	241790	500	50 억	408019	N	N	0	N	N
66	20230620	100618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16620	-90	5	-0.54	428623560	25942	24.33	16620	16680	16460	21700	11700	16710	16522.38	4.08	0	-3129	16970	16840	16650	16520	16330	16745	16425	50	5000	500	12030	10	1	10002634	1662	11.52	1.68	12	0.26	1443.00	9893.00	17380	20230615	-4.37	10150	20220704	63.74	17380	-4.37	20230615	12350	34.57	20230103	17380	-4.37	20230615	10150	63.74	20220704	3.12	N	241790	500	50 억	408019	N	N	0	N	N
67	20230620	090232	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16620	-90	5	-0.54	23695270	1423	1.33	16620	16680	16620	21700	11700	16710	16651.63	4.08	0	442	16970	16840	16650	16520	16330	16745	16425	50	5000	500	12030	10	1	10002634	1662	11.52	1.68	12	0.01	1443.00	9893.00	17380	20230615	-4.37	10150	20220704	63.74	17380	-4.37	20230615	12350	34.57	20230103	17380	-4.37	20230615	10150	63.74	20220704	3.12	N	241790	500	50 억	408019	N	N	0	N	N
68	20230619	160421	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16710	-50	5	-0.30	1765058530	106128	38.02	16770	16780	16460	21750	11740	16760	16631.26	3.91	0	16895	17726	17242	16846	16362	15966	17045	16165	50	5005	500	12060	10	1	10002634	1671	11.58	1.69	12	1.06	1443.00	9893.00	17380	20230615	-3.86	10150	20220704	64.63	17380	-3.86	20230615	12350	35.30	20230103	17380	-3.86	20230615	10150	64.63	20220704	2.77	N	241790	500	50 억	391254	N	N	0	N	N
69	20230619	150350	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16710	-50	5	-0.30	1719240180	103386	37.04	16770	16780	16460	21750	11740	16760	16629.33	3.91	0	16942	17726	17242	16846	16362	15966	17045	16165	50	5005	500	12060	10	1	10002634	1671	11.58	1.69	12	1.03	1443.00	9893.00	17380	20230615	-3.86	10150	20220704	64.63	17380	-3.86	20230615	12350	35.30	20230103	17380	-3.86	20230615	10150	64.63	20220704	2.77	N	241790	500	50 억	391254	N	N	0	N	N
70	20230619	140550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16560	-200	5	-1.19	1527396080	91883	32.92	16770	16780	16460	21750	11740	16760	16623.26	3.91	0	16624	17726	17242	16846	16362	15966	17045	16165	50	5005	500	12060	10	1	10002634	1656	11.48	1.67	12	0.92	1443.00	9893.00	17380	20230615	-4.72	10150	20220704	63.15	17380	-4.72	20230615	12350	34.09	20230103	17380	-4.72	20230615	10150	63.15	20220704	2.77	N	241790	500	50 억	391254	N	N	0	N	N
71	20230619	131032	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16600	-160	5	-0.95	1366777810	82178	29.44	16770	16780	16460	21750	11740	16760	16631.91	3.91	0	16570	17726	17242	16846	16362	15966	17045	16165	50	5005	500	12060	10	1	10002634	1660	11.50	1.68	12	0.82	1443.00	9893.00	17380	20230615	-4.49	10150	20220704	63.55	17380	-4.49	20230615	12350	34.41	20230103	17380	-4.49	20230615	10150	63.55	20220704	2.77	N	241790	500	50 억	391254	N	N	0	N	N
72	20230619	120400	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16770	10	2	0.06	1255748910	75522	27.06	16770	16780	16460	21750	11740	16760	16627.58	3.91	0	15965	17726	17242	16846	16362	15966	17045	16165	50	5005	500	12060	10	1	10002634	1677	11.62	1.70	12	0.76	1443.00	9893.00	17380	20230615	-3.51	10150	20220704	65.22	17380	-3.51	20230615	12350	35.79	20230103	17380	-3.51	20230615	10150	65.22	20220704	2.77	N	241790	500	50 억	391254	N	N	0	N	N
73	20230619	110817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	-60	5	-0.36	1093369800	65811	23.58	16770	16770	16460	21750	11740	16760	16613.77	3.91	0	15504	17726	17242	16846	16362	15966	17045	16165	50	5005	500	12060	10	1	10002634	1670	11.57	1.69	12	0.66	1443.00	9893.00	17380	20230615	-3.91	10150	20220704	64.53	17380	-3.91	20230615	12350	35.22	20230103	17380	-3.91	20230615	10150	64.53	20220704	2.77	N	241790	500	50 억	391254	N	N	0	N	N
74	20230619	100856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16660	-100	5	-0.60	700888990	42317	15.16	16770	16770	16460	21750	11740	16760	16562.80	3.91	0	11501	17726	17242	16846	16362	15966	17045	16165	50	5005	500	12060	10	1	10002634	1666	11.55	1.68	12	0.42	1443.00	9893.00	17380	20230615	-4.14	10150	20220704	64.14	17380	-4.14	20230615	12350	34.90	20230103	17380	-4.14	20230615	10150	64.14	20220704	2.77	N	241790	500	50 억	391254	N	N	0	N	N
75	20230619	090833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16540	-220	5	-1.31	172195340	10365	3.71	16770	16770	16540	21750	11740	16760	16613.08	3.91	0	1270	17726	17242	16846	16362	15966	17045	16165	50	5005	500	12060	10	1	10002634	1654	11.46	1.67	12	0.10	1443.00	9893.00	17380	20230615	-4.83	10150	20220704	62.96	17380	-4.83	20230615	12350	33.93	20230103	17380	-4.83	20230615	10150	62.96	20220704	2.77	N	241790	500	50 억	391254	N	N	0	N	N
76	20230616	160548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16760	-240	5	-1.41	4647791730	278286	112.07	17330	17330	16450	22100	11900	17000	16701.48	3.80	0	10413	17713	17356	17023	16666	16333	17535	16845	50	5100	500	12240	10	1	10002634	1676	11.61	1.69	12	2.78	1443.00	9893.00	17380	20230615	-3.57	10150	20220704	65.12	17380	-3.57	20230615	12350	35.71	20230103	17380	-3.57	20230615	10150	65.12	20220704	2.79	N	241790	500	50 억	380148	N	N	0	N	N
77	20230616	150255	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16720	-280	5	-1.65	4498815320	269390	108.49	17330	17330	16450	22100	11900	17000	16700.01	3.80	0	10551	17713	17356	17023	16666	16333	17535	16845	50	5100	500	12240	10	1	10002634	1672	11.59	1.69	12	2.69	1443.00	9893.00	17380	20230615	-3.80	10150	20220704	64.73	17380	-3.80	20230615	12350	35.38	20230103	17380	-3.80	20230615	10150	64.73	20220704	2.79	N	241790	500	50 억	380148	N	N	0	N	N
78	20230616	140922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16810	-190	5	-1.12	4277763000	256178	103.17	17330	17330	16450	22100	11900	17000	16698.40	3.80	0	12161	17713	17356	17023	16666	16333	17535	16845	50	5100	500	12240	10	1	10002634	1681	11.65	1.70	12	2.56	1443.00	9893.00	17380	20230615	-3.28	10150	20220704	65.62	17380	-3.28	20230615	12350	36.11	20230103	17380	-3.28	20230615	10150	65.62	20220704	2.79	N	241790	500	50 억	380148	N	N	0	N	N
79	20230616	130153	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16840	-160	5	-0.94	3999981830	239611	96.50	17330	17330	16450	22100	11900	17000	16693.65	3.80	0	15340	17713	17356	17023	16666	16333	17535	16845	50	5100	500	12240	10	1	10002634	1684	11.67	1.70	12	2.40	1443.00	9893.00	17380	20230615	-3.11	10150	20220704	65.91	17380	-3.11	20230615	12350	36.36	20230103	17380	-3.11	20230615	10150	65.91	20220704	2.79	N	241790	500	50 억	380148	N	N	0	N	N
80	20230616	120649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16820	-180	5	-1.06	3845593300	230414	92.79	17330	17330	16450	22100	11900	17000	16689.93	3.80	0	13703	17713	17356	17023	16666	16333	17535	16845	50	5100	500	12240	10	1	10002634	1682	11.66	1.70	12	2.30	1443.00	9893.00	17380	20230615	-3.22	10150	20220704	65.71	17380	-3.22	20230615	12350	36.19	20230103	17380	-3.22	20230615	10150	65.71	20220704	2.79	N	241790	500	50 억	380148	N	N	0	N	N
81	20230616	110655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	-390	5	-2.29	3651353010	218786	88.11	17330	17330	16450	22100	11900	17000	16689.15	3.80	0	13803	17713	17356	17023	16666	16333	17535	16845	50	5100	500	12240	10	1	10002634	1661	11.51	1.68	12	2.19	1443.00	9893.00	17380	20230615	-4.43	10150	20220704	63.65	17380	-4.43	20230615	12350	34.49	20230103	17380	-4.43	20230615	10150	63.65	20220704	2.79	N	241790	500	50 억	380148	N	N	0	N	N
82	20230616	100733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16630	-370	5	-2.18	2318981120	138083	55.61	17330	17330	16550	22100	11900	17000	16794.11	3.80	0	-158	17713	17356	17023	16666	16333	17535	16845	50	5100	500	12240	10	1	10002634	1663	11.52	1.68	12	1.38	1443.00	9893.00	17380	20230615	-4.32	10150	20220704	63.84	17380	-4.32	20230615	12350	34.66	20230103	17380	-4.32	20230615	10150	63.84	20220704	2.79	N	241790	500	50 억	380148	N	N	0	N	N
83	20230616	091031	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16970	-30	5	-0.18	481994260	28138	11.33	17330	17330	16960	22100	11900	17000	17129.66	3.80	0	-11199	17713	17356	17023	16666	16333	17535	16845	50	5100	500	12240	10	1	10002634	1697	11.76	1.72	12	0.28	1443.00	9893.00	17380	20230615	-2.36	10150	20220704	67.19	17380	-2.36	20230615	12350	37.41	20230103	17380	-2.36	20230615	10150	67.19	20220704	2.79	N	241790	500	50 억	380148	N	N	0	N	N
84	20230615	150720	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17000	350	2	2.10	4084298100	239291	167.71	16700	17380	16690	21600	11660	16650	17068.33	3.61	0	18303	17396	17022	16716	16342	16036	16870	16190	50	4970	500	11980	10	1	10002634	1700	11.78	1.72	12	2.39	1443.00	9893.00	17380	20230615	-2.19	10150	20220704	67.49	17380	-2.19	20230615	12350	37.65	20230103	17380	-2.19	20230615	10150	67.49	20220704	2.69	N	241790	500	50 억	361310	N	N	0	N	N
85	20230615	140346	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17040	390	2	2.34	3874614420	226972	159.07	16700	17380	16690	21600	11660	16650	17070.89	3.61	0	15135	17396	17022	16716	16342	16036	16870	16190	50	4970	500	11980	10	1	10002634	1704	11.81	1.72	12	2.27	1443.00	9893.00	17380	20230615	-1.96	10150	20220704	67.88	17380	-1.96	20230615	12350	37.98	20230103	17380	-1.96	20230615	10150	67.88	20220704	2.69	N	241790	500	50 억	361310	N	N	0	N	N
86	20230615	131019	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17050	400	2	2.40	3622473050	212153	148.69	16700	17380	16690	21600	11660	16650	17074.81	3.61	0	15422	17396	17022	16716	16342	16036	16870	16190	50	4970	500	11980	10	1	10002634	1705	11.82	1.72	12	2.12	1443.00	9893.00	17380	20230615	-1.90	10150	20220704	67.98	17380	-1.90	20230615	12350	38.06	20230103	17380	-1.90	20230615	10150	67.98	20220704	2.69	N	241790	500	50 억	361310	N	N	0	N	N
87	20230615	120636	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17040	390	2	2.34	3444468120	201741	141.39	16700	17380	16690	21600	11660	16650	17073.71	3.61	0	16462	17396	17022	16716	16342	16036	16870	16190	50	4970	500	11980	10	1	10002634	1704	11.81	1.72	12	2.02	1443.00	9893.00	17380	20230615	-1.96	10150	20220704	67.88	17380	-1.96	20230615	12350	37.98	20230103	17380	-1.96	20230615	10150	67.88	20220704	2.69	N	241790	500	50 억	361310	N	N	0	N	N
88	20230615	110843	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	16960	310	2	1.86	2774508610	162411	113.83	16700	17380	16690	21600	11660	16650	17083.26	3.61	0	20462	17396	17022	16716	16342	16036	16870	16190	50	4970	500	11980	10	1	10002634	1696	11.75	1.71	12	1.62	1443.00	9893.00	17380	20230615	-2.42	10150	20220704	67.09	17380	-2.42	20230615	12350	37.33	20230103	17380	-2.42	20230615	10150	67.09	20220704	2.69	N	241790	500	50 억	361310	N	N	0	N	N
89	20230611	184508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16140	450	2	2.87	1860753660	115639	319.44	15710	16320	15600	20350	10990	15690	16090.26	3.25	7631	7120	16010	15850	15730	15570	15450	15790	15510	50	4680	500	11290	10	1	10002634	1614	11.19	1.63	12	1.16	1443.00	9893.00	16500	20230419	-2.18	10150	20220704	59.01	16500	-2.18	20230419	12350	30.69	20230103	16500	-2.18	20230419	10150	59.01	20220704	2.76	N	241790	500	50 억	325334	N	N	160	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History