KissMeData/054450/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160513	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18690	240	2	1.30	4127898040	222875	59.82	18470	18810	18180	23950	12920	18450	18521.24	4.41	0	12792	19423	18936	18693	18206	17963	18815	18085	73	5515	500	13650	10	1	14576085	2724	5.58	1.52	12	1.53	3350.00	12328.00	22800	20230613	-18.03	10550	20230103	77.16	22800	-18.03	20230613	10550	77.16	20230103	22800	-18.03	20230613	10550	77.16	20230103	7.49	N	054450	500	72 억	643305	N	N	1	N	N
3	20230630	150516	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18680	230	2	1.25	3796105160	205081	55.04	18470	18810	18180	23950	12920	18450	18510.45	4.41	0	10125	19423	18936	18693	18206	17963	18815	18085	73	5515	500	13650	10	1	14576085	2723	5.58	1.52	12	1.41	3350.00	12328.00	22800	20230613	-18.07	10550	20230103	77.06	22800	-18.07	20230613	10550	77.06	20230103	22800	-18.07	20230613	10550	77.06	20230103	7.49	N	054450	500	72 억	643305	N	N	1	N	N
4	20230630	140514	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18680	230	2	1.25	3443900220	186235	49.98	18470	18810	18180	23950	12920	18450	18492.36	4.41	0	7648	19423	18936	18693	18206	17963	18815	18085	73	5515	500	13650	10	1	14576085	2723	5.58	1.52	12	1.28	3350.00	12328.00	22800	20230613	-18.07	10550	20230103	77.06	22800	-18.07	20230613	10550	77.06	20230103	22800	-18.07	20230613	10550	77.06	20230103	7.49	N	054450	500	72 억	643305	N	N	1	N	N
5	20230630	130515	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18550	100	2	0.54	3196814250	172942	46.41	18470	18810	18180	23950	12920	18450	18485.01	4.41	0	8851	19423	18936	18693	18206	17963	18815	18085	73	5515	500	13650	10	1	14576085	2704	5.54	1.50	12	1.19	3350.00	12328.00	22800	20230613	-18.64	10550	20230103	75.83	22800	-18.64	20230613	10550	75.83	20230103	22800	-18.64	20230613	10550	75.83	20230103	7.49	N	054450	500	72 억	643305	N	N	1	N	N
6	20230630	120512	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18550	100	2	0.54	2928235640	158441	42.52	18470	18810	18180	23950	12920	18450	18481.67	4.41	0	11765	19423	18936	18693	18206	17963	18815	18085	73	5515	500	13650	10	1	14576085	2704	5.54	1.50	12	1.09	3350.00	12328.00	22800	20230613	-18.64	10550	20230103	75.83	22800	-18.64	20230613	10550	75.83	20230103	22800	-18.64	20230613	10550	75.83	20230103	7.49	N	054450	500	72 억	643305	N	N	1	N	N
7	20230630	110514	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18710	260	2	1.41	2509273460	135918	36.48	18470	18810	18180	23950	12920	18450	18461.72	4.41	0	20773	19423	18936	18693	18206	17963	18815	18085	73	5515	500	13650	10	1	14576085	2727	5.59	1.52	12	0.93	3350.00	12328.00	22800	20230613	-17.94	10550	20230103	77.35	22800	-17.94	20230613	10550	77.35	20230103	22800	-17.94	20230613	10550	77.35	20230103	7.49	N	054450	500	72 억	643305	N	N	1	N	N
8	20230630	100514	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18620	170	2	0.92	1722555310	93809	25.18	18470	18640	18180	23950	12920	18450	18361.81	4.41	0	15608	19423	18936	18693	18206	17963	18815	18085	73	5515	500	13650	10	1	14576085	2714	5.56	1.51	12	0.64	3350.00	12328.00	22800	20230613	-18.33	10550	20230103	76.49	22800	-18.33	20230613	10550	76.49	20230103	22800	-18.33	20230613	10550	76.49	20230103	7.49	N	054450	500	72 억	643305	N	N	1	N	N
9	20230630	090516	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18380	-70	5	-0.38	168598810	9142	2.45	18470	18490	18380	23950	12920	18450	18441.68	4.41	0	-1610	19423	18936	18693	18206	17963	18815	18085	73	5515	500	13650	10	1	14576085	2679	5.49	1.49	12	0.06	3350.00	12328.00	22800	20230613	-19.39	10550	20230103	74.22	22800	-19.39	20230613	10550	74.22	20230103	22800	-19.39	20230613	10550	74.22	20230103	7.49	N	054450	500	72 억	643305	N	N	1	N	N
10	20230629	160514	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18450	-350	5	-1.86	6916174000	368831	76.11	18900	19180	18450	24400	13160	18800	18752.88	4.13	0	39043	19933	19366	19083	18516	18233	19225	18375	73	5620	500	13910	10	1	14576085	2689	5.51	1.50	12	2.53	3350.00	12328.00	22800	20230613	-19.08	10550	20230103	74.88	22800	-19.08	20230613	10550	74.88	20230103	22800	-19.08	20230613	10550	74.88	20230103	7.44	N	054450	500	72 억	602663	N	N	1	N	N
11	20230629	150511	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18490	-310	5	-1.65	6378210220	339703	70.10	18900	19180	18450	24400	13160	18800	18775.84	4.13	0	30435	19933	19366	19083	18516	18233	19225	18375	73	5620	500	13910	10	1	14576085	2695	5.52	1.50	12	2.33	3350.00	12328.00	22800	20230613	-18.90	10550	20230103	75.26	22800	-18.90	20230613	10550	75.26	20230103	22800	-18.90	20230613	10550	75.26	20230103	7.44	N	054450	500	72 억	602663	N	N	1	N	N
12	20230629	140511	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18630	-170	5	-0.90	5268365520	279869	57.75	18900	19180	18590	24400	13160	18800	18824.40	4.13	0	26347	19933	19366	19083	18516	18233	19225	18375	73	5620	500	13910	10	1	14576085	2716	5.56	1.51	12	1.92	3350.00	12328.00	22800	20230613	-18.29	10550	20230103	76.59	22800	-18.29	20230613	10550	76.59	20230103	22800	-18.29	20230613	10550	76.59	20230103	7.44	N	054450	500	72 억	602663	N	N	1	N	N
13	20230629	130511	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18630	-170	5	-0.90	4743384230	251686	51.93	18900	19180	18590	24400	13160	18800	18846.44	4.13	0	24949	19933	19366	19083	18516	18233	19225	18375	73	5620	500	13910	10	1	14576085	2716	5.56	1.51	12	1.73	3350.00	12328.00	22800	20230613	-18.29	10550	20230103	76.59	22800	-18.29	20230613	10550	76.59	20230103	22800	-18.29	20230613	10550	76.59	20230103	7.44	N	054450	500	72 억	602663	N	N	1	N	N
14	20230629	120513	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18630	-170	5	-0.90	4087331920	216496	44.67	18900	19180	18590	24400	13160	18800	18879.48	4.13	0	25421	19933	19366	19083	18516	18233	19225	18375	73	5620	500	13910	10	1	14576085	2716	5.56	1.51	12	1.49	3350.00	12328.00	22800	20230613	-18.29	10550	20230103	76.59	22800	-18.29	20230613	10550	76.59	20230103	22800	-18.29	20230613	10550	76.59	20230103	7.44	N	054450	500	72 억	602663	N	N	1	N	N
15	20230629	110512	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18820	20	2	0.11	3229792630	170655	35.21	18900	19180	18590	24400	13160	18800	18925.86	4.13	0	22718	19933	19366	19083	18516	18233	19225	18375	73	5620	500	13910	10	1	14576085	2743	5.62	1.53	12	1.17	3350.00	12328.00	22800	20230613	-17.46	10550	20230103	78.39	22800	-17.46	20230613	10550	78.39	20230103	22800	-17.46	20230613	10550	78.39	20230103	7.44	N	054450	500	72 억	602663	N	N	1	N	N
16	20230629	100513	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18700	-100	5	-0.53	1605186800	85097	17.56	18900	19060	18590	24400	13160	18800	18863.02	4.13	0	4228	19933	19366	19083	18516	18233	19225	18375	73	5620	500	13910	10	1	14576085	2726	5.58	1.52	12	0.58	3350.00	12328.00	22800	20230613	-17.98	10550	20230103	77.25	22800	-17.98	20230613	10550	77.25	20230103	22800	-17.98	20230613	10550	77.25	20230103	7.44	N	054450	500	72 억	602663	N	N	1	N	N
17	20230629	090507	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18920	120	2	0.64	176903040	9346	1.93	18900	18970	18880	24400	13160	18800	18928.21	4.13	0	1002	19933	19366	19083	18516	18233	19225	18375	73	5620	500	13910	10	1	14576085	2758	5.65	1.53	12	0.06	3350.00	12328.00	22800	20230613	-17.02	10550	20230103	79.34	22800	-17.02	20230613	10550	79.34	20230103	22800	-17.02	20230613	10550	79.34	20230103	7.44	N	054450	500	72 억	602663	N	N	1	N	N
18	20230628	160507	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18800	-400	5	-2.08	9138931690	477883	145.84	19300	19650	18800	24950	13440	19200	19123.98	4.04	0	13993	20040	19620	19400	18980	18760	19510	18870	73	5755	500	14200	10	1	14576085	2740	5.61	1.52	12	3.28	3350.00	12328.00	22800	20230613	-17.54	10550	20230103	78.20	22800	-17.54	20230613	10550	78.20	20230103	22800	-17.54	20230613	10550	78.20	20230103	7.52	N	054450	500	72 억	589153	N	N	1	N	N
19	20230628	150510	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18820	-380	5	-1.98	8449085740	441212	134.64	19300	19650	18820	24950	13440	19200	19149.66	4.04	0	10406	20040	19620	19400	18980	18760	19510	18870	73	5755	500	14200	10	1	14576085	2743	5.62	1.53	12	3.03	3350.00	12328.00	22800	20230613	-17.46	10550	20230103	78.39	22800	-17.46	20230613	10550	78.39	20230103	22800	-17.46	20230613	10550	78.39	20230103	7.52	N	054450	500	72 억	589153	N	N	19	N	N
20	20230628	140508	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18910	-290	5	-1.51	7325608500	381593	116.45	19300	19650	18820	24950	13440	19200	19197.44	4.04	0	6181	20040	19620	19400	18980	18760	19510	18870	73	5755	500	14200	10	1	14576085	2756	5.64	1.53	12	2.62	3350.00	12328.00	22800	20230613	-17.06	10550	20230103	79.24	22800	-17.06	20230613	10550	79.24	20230103	22800	-17.06	20230613	10550	79.24	20230103	7.52	N	054450	500	72 억	589153	N	N	19	N	N
21	20230628	130509	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19060	-140	5	-0.73	5829786440	302574	92.34	19300	19650	19000	24950	13440	19200	19267.42	4.04	0	17715	20040	19620	19400	18980	18760	19510	18870	73	5755	500	14200	10	1	14576085	2778	5.69	1.55	12	2.08	3350.00	12328.00	22800	20230613	-16.40	10550	20230103	80.66	22800	-16.40	20230613	10550	80.66	20230103	22800	-16.40	20230613	10550	80.66	20230103	7.52	N	054450	500	72 억	589153	N	N	19	N	N
22	20230628	120450	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19090	-110	5	-0.57	4995789160	258757	78.96	19300	19650	19000	24950	13440	19200	19307.08	4.04	0	15635	20040	19620	19400	18980	18760	19510	18870	73	5755	500	14200	10	1	14576085	2783	5.70	1.55	12	1.78	3350.00	12328.00	22800	20230613	-16.27	10550	20230103	80.95	22800	-16.27	20230613	10550	80.95	20230103	22800	-16.27	20230613	10550	80.95	20230103	7.52	N	054450	500	72 억	589153	N	N	19	N	N
23	20230628	110513	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19240	40	2	0.21	3622503980	186886	57.03	19300	19650	19210	24950	13440	19200	19383.99	4.04	0	16128	20040	19620	19400	18980	18760	19510	18870	73	5755	500	14200	10	1	14576085	2804	5.74	1.56	12	1.28	3350.00	12328.00	22800	20230613	-15.61	10550	20230103	82.37	22800	-15.61	20230613	10550	82.37	20230103	22800	-15.61	20230613	10550	82.37	20230103	7.52	N	054450	500	72 억	589153	N	N	19	N	N
24	20230628	100512	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19350	150	2	0.78	2550112640	131428	40.11	19300	19650	19210	24950	13440	19200	19403.89	4.04	0	16733	20040	19620	19400	18980	18760	19510	18870	73	5755	500	14200	10	1	14576085	2820	5.78	1.57	12	0.90	3350.00	12328.00	22800	20230613	-15.13	10550	20230103	83.41	22800	-15.13	20230613	10550	83.41	20230103	22800	-15.13	20230613	10550	83.41	20230103	7.52	N	054450	500	72 억	589153	N	N	19	N	N
25	20230628	090509	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19500	300	2	1.56	578651320	29727	9.07	19300	19650	19300	24950	13440	19200	19470.06	4.04	0	5217	20040	19620	19400	18980	18760	19510	18870	73	5755	500	14200	10	1	14576085	2842	5.82	1.58	12	0.20	3350.00	12328.00	22800	20230613	-14.47	10550	20230103	84.83	22800	-14.47	20230613	10550	84.83	20230103	22800	-14.47	20230613	10550	84.83	20230103	7.52	N	054450	500	72 억	589153	N	N	19	N	N
26	20230627	160510	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19200	-630	5	-3.18	6248979740	322150	78.09	19820	19820	19180	25750	13890	19830	19398.77	4.31	0	-23914	20530	20180	19540	19190	18550	20355	19365	71	5930	500	14670	10	1	14282991	2742	5.73	1.56	12	2.26	3350.00	12328.00	22800	20230613	-15.79	10550	20230103	81.99	22800	-15.79	20230613	10550	81.99	20230103	22800	-15.79	20230613	10550	81.99	20230103	7.61	N	054450	500	71 억	614919	N	N	19	N	N
27	20230627	150513	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19240	-590	5	-2.98	5561040810	286336	69.41	19820	19820	19240	25750	13890	19830	19421.34	4.31	0	-23717	20530	20180	19540	19190	18550	20355	19365	71	5930	500	14670	10	1	14282991	2748	5.74	1.56	12	2.00	3350.00	12328.00	22800	20230613	-15.61	10550	20230103	82.37	22800	-15.61	20230613	10550	82.37	20230103	22800	-15.61	20230613	10550	82.37	20230103	7.61	N	054450	500	71 억	614919	N	N	14	N	N
28	20230627	140518	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19350	-480	5	-2.42	4490897710	230853	55.96	19820	19820	19300	25750	13890	19830	19453.45	4.31	0	-23416	20530	20180	19540	19190	18550	20355	19365	71	5930	500	14670	10	1	14282991	2764	5.78	1.57	12	1.62	3350.00	12328.00	22800	20230613	-15.13	10550	20230103	83.41	22800	-15.13	20230613	10550	83.41	20230103	22800	-15.13	20230613	10550	83.41	20230103	7.61	N	054450	500	71 억	614919	N	N	14	N	N
29	20230627	130517	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19340	-490	5	-2.47	3863814410	198509	48.12	19820	19820	19300	25750	13890	19830	19464.13	4.31	0	-12593	20530	20180	19540	19190	18550	20355	19365	71	5930	500	14670	10	1	14282991	2762	5.77	1.57	12	1.39	3350.00	12328.00	22800	20230613	-15.18	10550	20230103	83.32	22800	-15.18	20230613	10550	83.32	20230103	22800	-15.18	20230613	10550	83.32	20230103	7.61	N	054450	500	71 억	614919	N	N	14	N	N
30	20230627	120519	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19580	-250	5	-1.26	3083067830	158337	38.38	19820	19820	19300	25750	13890	19830	19471.49	4.31	0	-9105	20530	20180	19540	19190	18550	20355	19365	71	5930	500	14670	10	1	14282991	2797	5.84	1.59	12	1.11	3350.00	12328.00	22800	20230613	-14.12	10550	20230103	85.59	22800	-14.12	20230613	10550	85.59	20230103	22800	-14.12	20230613	10550	85.59	20230103	7.61	N	054450	500	71 억	614919	N	N	14	N	N
31	20230627	110520	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19510	-320	5	-1.61	2564273590	131869	31.96	19820	19820	19300	25750	13890	19830	19445.53	4.31	0	-12420	20530	20180	19540	19190	18550	20355	19365	71	5930	500	14670	10	1	14282991	2787	5.82	1.58	12	0.92	3350.00	12328.00	22800	20230613	-14.43	10550	20230103	84.93	22800	-14.43	20230613	10550	84.93	20230103	22800	-14.43	20230613	10550	84.93	20230103	7.61	N	054450	500	71 억	614919	N	N	14	N	N
32	20230627	100508	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19310	-520	5	-2.62	1764183410	90657	21.97	19820	19820	19300	25750	13890	19830	19459.87	4.31	0	-26296	20530	20180	19540	19190	18550	20355	19365	71	5930	500	14670	10	1	14282991	2758	5.76	1.57	12	0.63	3350.00	12328.00	22800	20230613	-15.31	10550	20230103	83.03	22800	-15.31	20230613	10550	83.03	20230103	22800	-15.31	20230613	10550	83.03	20230103	7.61	N	054450	500	71 억	614919	N	N	14	N	N
33	20230627	090510	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19530	-300	5	-1.51	373721170	19019	4.61	19820	19820	19500	25750	13890	19830	19649.62	4.31	0	-8849	20530	20180	19540	19190	18550	20355	19365	71	5930	500	14670	10	1	14282991	2789	5.83	1.58	12	0.13	3350.00	12328.00	22800	20230613	-14.34	10550	20230103	85.12	22800	-14.34	20230613	10550	85.12	20230103	22800	-14.34	20230613	10550	85.12	20230103	7.61	N	054450	500	71 억	614919	N	N	14	N	N
34	20230626	160509	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19830	400	2	2.06	7928354260	408499	104.28	19310	19890	18900	25250	13610	19430	19407.55	4.20	0	16609	20170	19800	19600	19230	19030	19700	19130	71	5820	500	14370	10	1	14282991	2832	5.92	1.61	12	2.86	3350.00	12328.00	22800	20230613	-13.03	10550	20230103	87.96	22800	-13.03	20230613	10550	87.96	20230103	22800	-13.03	20230613	10550	87.96	20230103	7.50	N	054450	500	71 억	599995	N	N	14	N	N
35	20230626	150512	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19800	370	2	1.90	7176795380	370595	94.60	19310	19890	18900	25250	13610	19430	19365.58	4.20	0	27768	20170	19800	19600	19230	19030	19700	19130	71	5820	500	14370	10	1	14282991	2828	5.91	1.61	12	2.59	3350.00	12328.00	22800	20230613	-13.16	10550	20230103	87.68	22800	-13.16	20230613	10550	87.68	20230103	22800	-13.16	20230613	10550	87.68	20230103	7.50	N	054450	500	71 억	599995	N	N	0	N	N
36	20230626	140512	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19480	50	2	0.26	4989362580	259525	66.25	19310	19530	18900	25250	13610	19430	19224.87	4.20	0	31744	20170	19800	19600	19230	19030	19700	19130	71	5820	500	14370	10	1	14282991	2782	5.81	1.58	12	1.82	3350.00	12328.00	22800	20230613	-14.56	10550	20230103	84.64	22800	-14.56	20230613	10550	84.64	20230103	22800	-14.56	20230613	10550	84.64	20230103	7.50	N	054450	500	71 억	599995	N	N	0	N	N
37	20230626	130510	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19200	-230	5	-1.18	4133555370	215371	54.98	19310	19530	18900	25250	13610	19430	19192.57	4.20	0	12676	20170	19800	19600	19230	19030	19700	19130	71	5820	500	14370	10	1	14282991	2742	5.73	1.56	12	1.51	3350.00	12328.00	22800	20230613	-15.79	10550	20230103	81.99	22800	-15.79	20230613	10550	81.99	20230103	22800	-15.79	20230613	10550	81.99	20230103	7.50	N	054450	500	71 억	599995	N	N	0	N	N
38	20230626	120508	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19080	-350	5	-1.80	3626066280	188827	48.20	19310	19530	18900	25250	13610	19430	19202.95	4.20	0	2058	20170	19800	19600	19230	19030	19700	19130	71	5820	500	14370	10	1	14282991	2725	5.70	1.55	12	1.32	3350.00	12328.00	22800	20230613	-16.32	10550	20230103	80.85	22800	-16.32	20230613	10550	80.85	20230103	22800	-16.32	20230613	10550	80.85	20230103	7.50	N	054450	500	71 억	599995	N	N	0	N	N
39	20230626	110508	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19200	-230	5	-1.18	3034760370	157927	40.31	19310	19530	18900	25250	13610	19430	19216.04	4.20	0	3209	20170	19800	19600	19230	19030	19700	19130	71	5820	500	14370	10	1	14282991	2742	5.73	1.56	12	1.11	3350.00	12328.00	22800	20230613	-15.79	10550	20230103	81.99	22800	-15.79	20230613	10550	81.99	20230103	22800	-15.79	20230613	10550	81.99	20230103	7.50	N	054450	500	71 억	599995	N	N	0	N	N
40	20230626	100508	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19400	-30	5	-0.15	2197573470	114407	29.20	19310	19530	18900	25250	13610	19430	19208.13	4.20	0	5019	20170	19800	19600	19230	19030	19700	19130	71	5820	500	14370	10	1	14282991	2771	5.79	1.57	12	0.80	3350.00	12328.00	22800	20230613	-14.91	10550	20230103	83.89	22800	-14.91	20230613	10550	83.89	20230103	22800	-14.91	20230613	10550	83.89	20230103	7.50	N	054450	500	71 억	599995	N	N	0	N	N
41	20230626	090510	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19280	-150	5	-0.77	271688730	14102	3.60	19310	19350	19200	25250	13610	19430	19264.41	4.20	0	-670	20170	19800	19600	19230	19030	19700	19130	71	5820	500	14370	10	1	14282991	2754	5.76	1.56	12	0.10	3350.00	12328.00	22800	20230613	-15.44	10550	20230103	82.75	22800	-15.44	20230613	10550	82.75	20230103	22800	-15.44	20230613	10550	82.75	20230103	7.50	N	054450	500	71 억	599995	N	N	0	N	N
42	20230623	164053	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19430	0	3	0.00	7559066260	383867	96.72	19600	19970	19400	25250	13610	19430	19692.92	4.56	0	-51423	20210	19820	19360	18970	18510	20015	19165	71	5820	500	14370	10	1	14282991	2775	5.80	1.58	12	2.69	3350.00	12328.00	22800	20230613	-14.78	10550	20230103	84.17	22800	-14.78	20230613	10550	84.17	20230103	22800	-14.78	20230613	10550	84.17	20230103	7.94	N	054450	500	71 억	651415	N	N	113	N	N
43	20230623	140418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19440	10	2	0.05	6959366590	353051	88.95	19600	19970	19400	25250	13610	19430	19712.07	4.56	0	-49524	20210	19820	19360	18970	18510	20015	19165	71	5820	500	14370	10	1	14282991	2777	5.80	1.58	12	2.47	3350.00	12328.00	22800	20230613	-14.74	10550	20230103	84.27	22800	-14.74	20230613	10550	84.27	20230103	22800	-14.74	20230613	10550	84.27	20230103	7.94	N	054450	500	71 억	651415	N	N	113	N	N
44	20230622	161023	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19430	210	2	1.09	7515182140	387486	92.84	18980	19750	18900	24950	13460	19220	19394.63	4.76	0	-30830	20393	19806	19513	18926	18633	19660	18780	71	5745	500	14220	10	1	14282991	2775	5.80	1.58	12	2.71	3350.00	12328.00	22800	20230613	-14.78	10550	20230103	84.17	22800	-14.78	20230613	10550	84.17	20230103	22800	-14.78	20230613	10550	84.17	20230103	8.03	N	054450	500	71 억	679438	N	N	113	N	N
45	20230622	150516	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19300	80	2	0.42	7115444970	366854	87.90	18980	19750	18900	24950	13460	19220	19395.93	4.76	0	-29596	20393	19806	19513	18926	18633	19660	18780	71	5745	500	14220	10	1	14282991	2757	5.76	1.57	12	2.57	3350.00	12328.00	22800	20230613	-15.35	10550	20230103	82.94	22800	-15.35	20230613	10550	82.94	20230103	22800	-15.35	20230613	10550	82.94	20230103	8.03	N	054450	500	71 억	679438	N	N	6	N	N
46	20230622	140427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19670	450	2	2.34	6221900630	320814	76.86	18980	19750	18900	24950	13460	19220	19394.20	4.76	0	-11980	20393	19806	19513	18926	18633	19660	18780	71	5745	500	14220	10	1	14282991	2809	5.87	1.60	12	2.25	3350.00	12328.00	22800	20230613	-13.73	10550	20230103	86.45	22800	-13.73	20230613	10550	86.45	20230103	22800	-13.73	20230613	10550	86.45	20230103	8.03	N	054450	500	71 억	679438	N	N	6	N	N
47	20230622	130943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19470	250	2	1.30	5620745300	289991	69.48	18980	19750	18900	24950	13460	19220	19382.57	4.76	0	-17375	20393	19806	19513	18926	18633	19660	18780	71	5745	500	14220	10	1	14282991	2781	5.81	1.58	12	2.03	3350.00	12328.00	22800	20230613	-14.61	10550	20230103	84.55	22800	-14.61	20230613	10550	84.55	20230103	22800	-14.61	20230613	10550	84.55	20230103	8.03	N	054450	500	71 억	679438	N	N	6	N	N
48	20230622	120110	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19590	370	2	1.93	5025884860	259504	62.18	18980	19750	18900	24950	13460	19220	19367.37	4.76	0	-13416	20393	19806	19513	18926	18633	19660	18780	71	5745	500	14220	10	1	14282991	2798	5.85	1.59	12	1.82	3350.00	12328.00	22800	20230613	-14.08	10550	20230103	85.69	22800	-14.08	20230613	10550	85.69	20230103	22800	-14.08	20230613	10550	85.69	20230103	8.03	N	054450	500	71 억	679438	N	N	6	N	N
49	20230622	110331	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19440	220	2	1.14	3253703320	169171	40.53	18980	19480	18900	24950	13460	19220	19233.23	4.76	0	4037	20393	19806	19513	18926	18633	19660	18780	71	5745	500	14220	10	1	14282991	2777	5.80	1.58	12	1.18	3350.00	12328.00	22800	20230613	-14.74	10550	20230103	84.27	22800	-14.74	20230613	10550	84.27	20230103	22800	-14.74	20230613	10550	84.27	20230103	8.03	N	054450	500	71 억	679438	N	N	6	N	N
50	20230622	100910	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19320	100	2	0.52	2411941200	125671	30.11	18980	19480	18900	24950	13460	19220	19192.47	4.76	0	16592	20393	19806	19513	18926	18633	19660	18780	71	5745	500	14220	10	1	14282991	2759	5.77	1.57	12	0.88	3350.00	12328.00	22800	20230613	-15.26	10550	20230103	83.13	22800	-15.26	20230613	10550	83.13	20230103	22800	-15.26	20230613	10550	83.13	20230103	8.03	N	054450	500	71 억	679438	N	N	6	N	N
51	20230622	090530	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19110	-110	5	-0.57	805170550	42391	10.16	18980	19150	18900	24950	13460	19220	18993.02	4.76	0	17062	20393	19806	19513	18926	18633	19660	18780	71	5745	500	14220	10	1	14282991	2729	5.70	1.55	12	0.30	3350.00	12328.00	22800	20230613	-16.18	10550	20230103	81.14	22800	-16.18	20230613	10550	81.14	20230103	22800	-16.18	20230613	10550	81.14	20230103	8.03	N	054450	500	71 억	679438	N	N	6	N	N
52	20230621	160234	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19220	-680	5	-3.42	8060993760	411041	72.47	19920	20100	19220	25850	13930	19900	19612.20	4.82	0	-9483	20940	20420	20030	19510	19120	20225	19315	71	5960	500	14720	10	1	14282991	2745	5.74	1.56	12	2.88	3350.00	12328.00	22800	20230613	-15.70	10550	20230103	82.18	22800	-15.70	20230613	10550	82.18	20230103	22800	-15.70	20230613	10550	82.18	20230103	7.83	N	054450	500	71 억	688922	N	N	6	N	N
53	20230621	150735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19300	-600	5	-3.02	7416623340	377567	66.57	19920	20100	19250	25850	13930	19900	19643.16	4.82	0	-12324	20940	20420	20030	19510	19120	20225	19315	71	5960	500	14720	10	1	14282991	2757	5.76	1.57	12	2.64	3350.00	12328.00	22800	20230613	-15.35	10550	20230103	82.94	22800	-15.35	20230613	10550	82.94	20230103	22800	-15.35	20230613	10550	82.94	20230103	7.83	N	054450	500	71 억	688922	N	N	166	N	N
54	20230621	140215	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19380	-520	5	-2.61	6600464140	335326	59.12	19920	20100	19250	25850	13930	19900	19683.69	4.82	0	-11009	20940	20420	20030	19510	19120	20225	19315	71	5960	500	14720	10	1	14282991	2768	5.79	1.57	12	2.35	3350.00	12328.00	22800	20230613	-15.00	10550	20230103	83.70	22800	-15.00	20230613	10550	83.70	20230103	22800	-15.00	20230613	10550	83.70	20230103	7.83	N	054450	500	71 억	688922	N	N	166	N	N
55	20230621	130818	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19410	-490	5	-2.46	5999959340	304363	53.66	19920	20100	19250	25850	13930	19900	19713.14	4.82	0	-13108	20940	20420	20030	19510	19120	20225	19315	71	5960	500	14720	10	1	14282991	2772	5.79	1.57	12	2.13	3350.00	12328.00	22800	20230613	-14.87	10550	20230103	83.98	22800	-14.87	20230613	10550	83.98	20230103	22800	-14.87	20230613	10550	83.98	20230103	7.83	N	054450	500	71 억	688922	N	N	166	N	N
56	20230621	120219	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19600	-300	5	-1.51	4392984430	221579	39.07	19920	20100	19600	25850	13930	19900	19825.80	4.82	0	-19125	20940	20420	20030	19510	19120	20225	19315	71	5960	500	14720	10	1	14282991	2799	5.85	1.59	12	1.55	3350.00	12328.00	22800	20230613	-14.04	10550	20230103	85.78	22800	-14.04	20230613	10550	85.78	20230103	22800	-14.04	20230613	10550	85.78	20230103	7.83	N	054450	500	71 억	688922	N	N	166	N	N
57	20230621	111036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19700	-200	5	-1.01	3462058470	174222	30.72	19920	20100	19640	25850	13930	19900	19871.53	4.82	0	-10216	20940	20420	20030	19510	19120	20225	19315	71	5960	500	14720	10	1	14282991	2814	5.88	1.60	12	1.22	3350.00	12328.00	22800	20230613	-13.60	10550	20230103	86.73	22800	-13.60	20230613	10550	86.73	20230103	22800	-13.60	20230613	10550	86.73	20230103	7.83	N	054450	500	71 억	688922	N	N	166	N	N
58	20230621	100328	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19940	40	2	0.20	2110611590	105844	18.66	19920	20100	19810	25850	13930	19900	19940.80	4.82	0	2414	20940	20420	20030	19510	19120	20225	19315	71	5960	500	14720	10	1	14282991	2848	5.95	1.62	12	0.74	3350.00	12328.00	22800	20230613	-12.54	10550	20230103	89.00	22800	-12.54	20230613	10550	89.00	20230103	22800	-12.54	20230613	10550	89.00	20230103	7.83	N	054450	500	71 억	688922	N	N	166	N	N
59	20230621	090909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19930	30	2	0.15	530761900	26594	4.69	19920	20050	19870	25850	13930	19900	19958.06	4.82	0	841	20940	20420	20030	19510	19120	20225	19315	71	5960	500	14720	10	1	14282991	2847	5.95	1.62	12	0.19	3350.00	12328.00	22800	20230613	-12.59	10550	20230103	88.91	22800	-12.59	20230613	10550	88.91	20230103	22800	-12.59	20230613	10550	88.91	20230103	7.83	N	054450	500	71 억	688922	N	N	166	N	N
60	20230620	160210	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19900	-750	5	-3.63	11143356400	560437	80.78	20450	20550	19640	26800	14500	20650	19881.87	5.26	0	-61523	21316	20982	20516	20182	19716	21050	20250	71	6150	500	15280	10	1	14282991	2842	5.94	1.61	12	3.92	3350.00	12328.00	22800	20230613	-12.72	10550	20230103	88.63	22800	-12.72	20230613	10550	88.63	20230103	22800	-12.72	20230613	10550	88.63	20230103	7.73	N	054450	500	71 억	750616	N	N	166	N	N
61	20230620	150224	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19820	-830	5	-4.02	10403836260	523197	75.41	20450	20550	19640	26800	14500	20650	19883.63	5.26	0	-63317	21316	20982	20516	20182	19716	21050	20250	71	6150	500	15280	10	1	14282991	2831	5.92	1.61	12	3.66	3350.00	12328.00	22800	20230613	-13.07	10550	20230103	87.87	22800	-13.07	20230613	10550	87.87	20230103	22800	-13.07	20230613	10550	87.87	20230103	7.73	N	054450	500	71 억	750616	N	N	33	N	N
62	20230620	140739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19830	-820	5	-3.97	9532544000	479144	69.06	20450	20550	19640	26800	14500	20650	19893.34	5.26	0	-66764	21316	20982	20516	20182	19716	21050	20250	71	6150	500	15280	10	1	14282991	2832	5.92	1.61	12	3.35	3350.00	12328.00	22800	20230613	-13.03	10550	20230103	87.96	22800	-13.03	20230613	10550	87.96	20230103	22800	-13.03	20230613	10550	87.96	20230103	7.73	N	054450	500	71 억	750616	N	N	33	N	N
63	20230620	130315	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19830	-820	5	-3.97	8431616920	423660	61.06	20450	20550	19640	26800	14500	20650	19900.04	5.26	0	-60818	21316	20982	20516	20182	19716	21050	20250	71	6150	500	15280	10	1	14282991	2832	5.92	1.61	12	2.97	3350.00	12328.00	22800	20230613	-13.03	10550	20230103	87.96	22800	-13.03	20230613	10550	87.96	20230103	22800	-13.03	20230613	10550	87.96	20230103	7.73	N	054450	500	71 억	750616	N	N	33	N	N
64	20230620	120549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19700	-950	5	-4.60	7713936980	387277	55.82	20450	20550	19640	26800	14500	20650	19916.47	5.26	0	-60821	21316	20982	20516	20182	19716	21050	20250	71	6150	500	15280	10	1	14282991	2814	5.88	1.60	12	2.71	3350.00	12328.00	22800	20230613	-13.60	10550	20230103	86.73	22800	-13.60	20230613	10550	86.73	20230103	22800	-13.60	20230613	10550	86.73	20230103	7.73	N	054450	500	71 억	750616	N	N	33	N	N
65	20230620	110240	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19820	-830	5	-4.02	5778676800	289117	41.67	20450	20550	19810	26800	14500	20650	19984.99	5.26	0	-52426	21316	20982	20516	20182	19716	21050	20250	71	6150	500	15280	10	1	14282991	2831	5.92	1.61	12	2.02	3350.00	12328.00	22800	20230613	-13.07	10550	20230103	87.87	22800	-13.07	20230613	10550	87.87	20230103	22800	-13.07	20230613	10550	87.87	20230103	7.73	N	054450	500	71 억	750616	N	N	33	N	N
66	20230620	100924	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20050	-600	5	-2.91	4286848540	214120	30.86	20450	20550	19820	26800	14500	20650	20017.77	5.26	0	-34523	21316	20982	20516	20182	19716	21050	20250	71	6150	500	15280	50	1	14282991	2864	5.99	1.63	12	1.50	3350.00	12328.00	22800	20230613	-12.06	10550	20230103	90.05	22800	-12.06	20230613	10550	90.05	20230103	22800	-12.06	20230613	10550	90.05	20230103	7.73	N	054450	500	71 억	750616	N	N	33	N	N
67	20230620	090130	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20300	-350	5	-1.69	265350750	12990	1.87	20450	20550	20300	26800	14500	20650	20408.35	5.26	0	-1215	21316	20982	20516	20182	19716	21050	20250	71	6150	500	15280	50	1	14282991	2899	6.06	1.65	12	0.09	3350.00	12328.00	22800	20230613	-10.96	10550	20230103	92.42	22800	-10.96	20230613	10550	92.42	20230103	22800	-10.96	20230613	10550	92.42	20230103	7.73	N	054450	500	71 억	750616	N	N	33	N	N
68	20230619	160807	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20650	300	2	1.47	14033161950	685579	90.62	20650	20850	20050	26450	14250	20350	20468.46	5.86	0	-86624	20956	20652	20246	19942	19536	20805	20095	71	6100	500	15050	50	1	14282991	2949	6.16	1.68	12	4.80	3350.00	12328.00	22800	20230613	-9.43	10550	20230103	95.73	22800	-9.43	20230613	10550	95.73	20230103	22800	-9.43	20230613	10550	95.73	20230103	7.30	N	054450	500	71 억	836794	N	N	33	N	N
69	20230619	150139	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20650	300	2	1.47	13233430600	646830	85.50	20650	20850	20050	26450	14250	20350	20458.90	5.86	0	-83599	20956	20652	20246	19942	19536	20805	20095	71	6100	500	15050	50	1	14282991	2949	6.16	1.68	12	4.53	3350.00	12328.00	22800	20230613	-9.43	10550	20230103	95.73	22800	-9.43	20230613	10550	95.73	20230103	22800	-9.43	20230613	10550	95.73	20230103	7.30	N	054450	500	71 억	836794	N	N	422	N	N
70	20230619	140351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20250	-100	5	-0.49	10796216100	528415	69.85	20650	20850	20050	26450	14250	20350	20431.32	5.86	0	-94440	20956	20652	20246	19942	19536	20805	20095	71	6100	500	15050	50	1	14282991	2892	6.04	1.64	12	3.70	3350.00	12328.00	22800	20230613	-11.18	10550	20230103	91.94	22800	-11.18	20230613	10550	91.94	20230103	22800	-11.18	20230613	10550	91.94	20230103	7.30	N	054450	500	71 억	836794	N	N	422	N	N
71	20230619	130627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20450	100	2	0.49	9618572200	470352	62.17	20650	20850	20050	26450	14250	20350	20449.73	5.86	0	-84681	20956	20652	20246	19942	19536	20805	20095	71	6100	500	15050	50	1	14282991	2921	6.10	1.66	12	3.29	3350.00	12328.00	22800	20230613	-10.31	10550	20230103	93.84	22800	-10.31	20230613	10550	93.84	20230103	22800	-10.31	20230613	10550	93.84	20230103	7.30	N	054450	500	71 억	836794	N	N	422	N	N
72	20230619	120816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	50	2	0.25	9044192600	442217	58.45	20650	20850	20050	26450	14250	20350	20451.93	5.86	0	-83397	20956	20652	20246	19942	19536	20805	20095	71	6100	500	15050	50	1	14282991	2914	6.09	1.65	12	3.10	3350.00	12328.00	22800	20230613	-10.53	10550	20230103	93.36	22800	-10.53	20230613	10550	93.36	20230103	22800	-10.53	20230613	10550	93.36	20230103	7.30	N	054450	500	71 억	836794	N	N	422	N	N
73	20230619	110317	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20350	0	3	0.00	8439832200	412489	54.52	20650	20850	20050	26450	14250	20350	20460.74	5.86	0	-74583	20956	20652	20246	19942	19536	20805	20095	71	6100	500	15050	50	1	14282991	2907	6.07	1.65	12	2.89	3350.00	12328.00	22800	20230613	-10.75	10550	20230103	92.89	22800	-10.75	20230613	10550	92.89	20230103	22800	-10.75	20230613	10550	92.89	20230103	7.30	N	054450	500	71 억	836794	N	N	422	N	N
74	20230619	100848	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20450	100	2	0.49	7240877250	353715	46.76	20650	20850	20050	26450	14250	20350	20470.94	5.86	0	-62496	20956	20652	20246	19942	19536	20805	20095	71	6100	500	15050	50	1	14282991	2921	6.10	1.66	12	2.48	3350.00	12328.00	22800	20230613	-10.31	10550	20230103	93.84	22800	-10.31	20230613	10550	93.84	20230103	22800	-10.31	20230613	10550	93.84	20230103	7.30	N	054450	500	71 억	836794	N	N	422	N	N
75	20230619	090939	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20700	350	2	1.72	3145574750	152435	20.15	20650	20850	20400	26450	14250	20350	20635.52	5.86	0	-18227	20956	20652	20246	19942	19536	20805	20095	71	6100	500	15050	50	1	14282991	2957	6.18	1.68	12	1.07	3350.00	12328.00	22800	20230613	-9.21	10550	20230103	96.21	22800	-9.21	20230613	10550	96.21	20230103	22800	-9.21	20230613	10550	96.21	20230103	7.30	N	054450	500	71 억	836794	N	N	422	N	N
76	20230616	160505	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20350	300	2	1.50	15082092490	745195	62.30	20100	20550	19840	26050	14050	20050	20238.80	6.25	0	-56151	21210	20630	20220	19640	19230	20425	19435	71	6000	500	14830	50	1	14282991	2907	6.07	1.65	12	5.22	3350.00	12328.00	22800	20230613	-10.75	10550	20230103	92.89	22800	-10.75	20230613	10550	92.89	20230103	22800	-10.75	20230613	10550	92.89	20230103	7.09	N	054450	500	71 억	892135	N	N	422	N	N
77	20230616	150649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	350	2	1.75	14143067990	699080	58.44	20100	20550	19840	26050	14050	20050	20231.15	6.25	0	-54783	21210	20630	20220	19640	19230	20425	19435	71	6000	500	14830	50	1	14282991	2914	6.09	1.65	12	4.89	3350.00	12328.00	22800	20230613	-10.53	10550	20230103	93.36	22800	-10.53	20230613	10550	93.36	20230103	22800	-10.53	20230613	10550	93.36	20230103	7.09	N	054450	500	71 억	892135	N	N	0	N	N
78	20230616	140325	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20350	300	2	1.50	11610658040	574827	48.06	20100	20500	19840	26050	14050	20050	20198.70	6.25	0	-16143	21210	20630	20220	19640	19230	20425	19435	71	6000	500	14830	50	1	14282991	2907	6.07	1.65	12	4.02	3350.00	12328.00	22800	20230613	-10.75	10550	20230103	92.89	22800	-10.75	20230613	10550	92.89	20230103	22800	-10.75	20230613	10550	92.89	20230103	7.09	N	054450	500	71 억	892135	N	N	0	N	N
79	20230616	130154	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	350	2	1.75	9396352590	466192	38.97	20100	20500	19840	26050	14050	20050	20155.70	6.25	0	-11977	21210	20630	20220	19640	19230	20425	19435	71	6000	500	14830	50	1	14282991	2914	6.09	1.65	12	3.26	3350.00	12328.00	22800	20230613	-10.53	10550	20230103	93.36	22800	-10.53	20230613	10550	93.36	20230103	22800	-10.53	20230613	10550	93.36	20230103	7.09	N	054450	500	71 억	892135	N	N	0	N	N
80	20230616	120627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20150	100	2	0.50	6806058440	338846	28.33	20100	20350	19840	26050	14050	20050	20086.07	6.25	0	-13698	21210	20630	20220	19640	19230	20425	19435	71	6000	500	14830	50	1	14282991	2878	6.01	1.63	12	2.37	3350.00	12328.00	22800	20230613	-11.62	10550	20230103	91.00	22800	-11.62	20230613	10550	91.00	20230103	22800	-11.62	20230613	10550	91.00	20230103	7.09	N	054450	500	71 억	892135	N	N	0	N	N
81	20230616	110628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20000	-50	5	-0.25	6203995930	308808	25.82	20100	20350	19840	26050	14050	20050	20090.23	6.25	0	-7444	21210	20630	20220	19640	19230	20425	19435	71	6000	500	14830	50	1	14282991	2857	5.97	1.62	12	2.16	3350.00	12328.00	22800	20230613	-12.28	10550	20230103	89.57	22800	-12.28	20230613	10550	89.57	20230103	22800	-12.28	20230613	10550	89.57	20230103	7.09	N	054450	500	71 억	892135	N	N	0	N	N
82	20230616	100340	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20150	100	2	0.50	4352045430	216862	18.13	20100	20350	19840	26050	14050	20050	20068.33	6.25	0	-10631	21210	20630	20220	19640	19230	20425	19435	71	6000	500	14830	50	1	14282991	2878	6.01	1.63	12	1.52	3350.00	12328.00	22800	20230613	-11.62	10550	20230103	91.00	22800	-11.62	20230613	10550	91.00	20230103	22800	-11.62	20230613	10550	91.00	20230103	7.09	N	054450	500	71 억	892135	N	N	0	N	N
83	20230616	091036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20200	150	2	0.75	1926704950	95660	8.00	20100	20350	20000	26050	14050	20050	20141.83	6.25	0	-10384	21210	20630	20220	19640	19230	20425	19435	71	6000	500	14830	50	1	14282991	2885	6.03	1.64	12	0.67	3350.00	12328.00	22800	20230613	-11.40	10550	20230103	91.47	22800	-11.40	20230613	10550	91.47	20230103	22800	-11.40	20230613	10550	91.47	20230103	7.09	N	054450	500	71 억	892135	N	N	0	N	N
84	20230615	150734	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20000	-450	5	-2.20	22908129650	1131795	69.90	20750	20800	19810	26550	14350	20450	20240.49	6.81	0	-92398	22250	21350	20650	19750	19050	21000	19400	71	6100	500	15130	50	1	14282991	2857	5.97	1.62	12	7.92	3350.00	12328.00	22800	20230613	-12.28	10550	20230103	89.57	22800	-12.28	20230613	10550	89.57	20230103	22800	-12.28	20230613	10550	89.57	20230103	6.32	N	054450	500	71 억	972367	N	N	6	N	N
85	20230615	140246	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19940	-510	5	-2.49	20460111270	1009110	62.32	20750	20800	19810	26550	14350	20450	20275.37	6.81	0	-99079	22250	21350	20650	19750	19050	21000	19400	71	6100	500	15130	10	1	14282991	2848	5.95	1.62	12	7.07	3350.00	12328.00	22800	20230613	-12.54	10550	20230103	89.00	22800	-12.54	20230613	10550	89.00	20230103	22800	-12.54	20230613	10550	89.00	20230103	6.32	N	054450	500	71 억	972367	N	N	6	N	N
86	20230615	130505	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20050	-400	5	-1.96	18910118440	931329	57.52	20750	20800	19810	26550	14350	20450	20304.41	6.81	0	-91549	22250	21350	20650	19750	19050	21000	19400	71	6100	500	15130	50	1	14282991	2864	5.99	1.63	12	6.52	3350.00	12328.00	22800	20230613	-12.06	10550	20230103	90.05	22800	-12.06	20230613	10550	90.05	20230103	22800	-12.06	20230613	10550	90.05	20230103	6.32	N	054450	500	71 억	972367	N	N	6	N	N
87	20230615	120433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19870	-580	5	-2.84	16626102310	816665	50.43	20750	20800	19830	26550	14350	20450	20358.51	6.81	0	-65129	22250	21350	20650	19750	19050	21000	19400	71	6100	500	15130	10	1	14282991	2838	5.93	1.61	12	5.72	3350.00	12328.00	22800	20230613	-12.85	10550	20230103	88.34	22800	-12.85	20230613	10550	88.34	20230103	22800	-12.85	20230613	10550	88.34	20230103	6.32	N	054450	500	71 억	972367	N	N	6	N	N
88	20230615	110435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20000	-450	5	-2.20	13012640680	635197	39.23	20750	20800	19990	26550	14350	20450	20486.00	6.81	0	-69777	22250	21350	20650	19750	19050	21000	19400	71	6100	500	15130	50	1	14282991	2857	5.97	1.62	12	4.45	3350.00	12328.00	22800	20230613	-12.28	10550	20230103	89.57	22800	-12.28	20230613	10550	89.57	20230103	22800	-12.28	20230613	10550	89.57	20230103	6.32	N	054450	500	71 억	972367	N	N	6	N	N
89	20230611	184606	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17980	10	2	0.06	4519039680	252198	91.89	18060	18080	17790	23350	12580	17970	17918.44	3.97	-9927	-7022	18483	18226	18073	17816	17663	18150	17740	71	5385	500	13290	10	1	14282991	2568	5.37	1.46	12	1.77	3350.00	12328.00	20350	20230420	-11.65	10550	20230103	70.43	20350	-11.65	20230420	10550	70.43	20230103	20350	-11.65	20230420	10550	70.43	20230103	7.57	N	054450	500	71 억	566563	N	N	330	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History