KissMeData/399720/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161126	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31400	150	2	0.48	4724297900	151364	22.89	31350	31650	30700	40600	21900	31250	31210.74	0.12	0	4925	33616	32432	31766	30582	29916	32100	30250	57	9350	500	19370	50	1	11488320	3607	76.21	6.63	12	1.32	412.00	4734.00	38400	20230330	-18.23	13200	20230103	137.88	38400	-18.23	20230330	13200	137.88	20230103	38400	-18.23	20230330	13200	137.88	20230103	4.83	N	399720	500	57 억	14111	N	N	176	N	N
3	20230630	151127	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31300	50	2	0.16	4371708100	140134	21.19	31350	31650	30700	40600	21900	31250	31196.62	0.12	0	4379	33616	32432	31766	30582	29916	32100	30250	57	9350	500	19370	50	1	11488320	3596	75.97	6.61	12	1.22	412.00	4734.00	38400	20230330	-18.49	13200	20230103	137.12	38400	-18.49	20230330	13200	137.12	20230103	38400	-18.49	20230330	13200	137.12	20230103	4.83	N	399720	500	57 억	14111	N	N	176	N	N
4	20230630	141126	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31300	50	2	0.16	3754339550	120423	18.21	31350	31650	30700	40600	21900	31250	31176.26	0.12	0	4951	33616	32432	31766	30582	29916	32100	30250	57	9350	500	19370	50	1	11488320	3596	75.97	6.61	12	1.05	412.00	4734.00	38400	20230330	-18.49	13200	20230103	137.12	38400	-18.49	20230330	13200	137.12	20230103	38400	-18.49	20230330	13200	137.12	20230103	4.83	N	399720	500	57 억	14111	N	N	176	N	N
5	20230630	131124	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31300	50	2	0.16	3279151100	105216	15.91	31350	31650	30700	40600	21900	31250	31165.89	0.12	0	6096	33616	32432	31766	30582	29916	32100	30250	57	9350	500	19370	50	1	11488320	3596	75.97	6.61	12	0.92	412.00	4734.00	38400	20230330	-18.49	13200	20230103	137.12	38400	-18.49	20230330	13200	137.12	20230103	38400	-18.49	20230330	13200	137.12	20230103	4.83	N	399720	500	57 억	14111	N	N	176	N	N
6	20230630	121122	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31200	-50	5	-0.16	3030230950	97226	14.70	31350	31650	30700	40600	21900	31250	31166.87	0.12	0	6229	33616	32432	31766	30582	29916	32100	30250	57	9350	500	19370	50	1	11488320	3584	75.73	6.59	12	0.85	412.00	4734.00	38400	20230330	-18.75	13200	20230103	136.36	38400	-18.75	20230330	13200	136.36	20230103	38400	-18.75	20230330	13200	136.36	20230103	4.83	N	399720	500	57 억	14111	N	N	176	N	N
7	20230630	111111	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31400	150	2	0.48	2618671200	84056	12.71	31350	31650	30700	40600	21900	31250	31153.88	0.12	0	6943	33616	32432	31766	30582	29916	32100	30250	57	9350	500	19370	50	1	11488320	3607	76.21	6.63	12	0.73	412.00	4734.00	38400	20230330	-18.23	13200	20230103	137.88	38400	-18.23	20230330	13200	137.88	20230103	38400	-18.23	20230330	13200	137.88	20230103	4.83	N	399720	500	57 억	14111	N	N	176	N	N
8	20230630	101125	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31350	100	2	0.32	1801873200	58041	8.78	31350	31550	30700	40600	21900	31250	31044.81	0.12	0	2893	33616	32432	31766	30582	29916	32100	30250	57	9350	500	19370	50	1	11488320	3602	76.09	6.62	12	0.51	412.00	4734.00	38400	20230330	-18.36	13200	20230103	137.50	38400	-18.36	20230330	13200	137.50	20230103	38400	-18.36	20230330	13200	137.50	20230103	4.83	N	399720	500	57 억	14111	N	N	176	N	N
9	20230630	091125	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30800	-450	5	-1.44	581975550	18794	2.84	31350	31500	30700	40600	21900	31250	30965.91	0.12	0	-677	33616	32432	31766	30582	29916	32100	30250	57	9350	500	19370	50	1	11488320	3538	74.76	6.51	12	0.16	412.00	4734.00	38400	20230330	-19.79	13200	20230103	133.33	38400	-19.79	20230330	13200	133.33	20230103	38400	-19.79	20230330	13200	133.33	20230103	4.83	N	399720	500	57 억	14111	N	N	176	N	N
10	20230629	161119	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31250	50	2	0.16	20964296750	654218	191.61	31950	32950	31100	40550	21850	31200	32046.14	0.45	0	-12545	32133	31666	31083	30616	30033	31725	30675	57	9350	500	19340	50	1	11488320	3590	75.85	6.60	12	5.69	412.00	4734.00	38400	20230330	-18.62	13200	20230103	136.74	38400	-18.62	20230330	13200	136.74	20230103	38400	-18.62	20230330	13200	136.74	20230103	4.80	N	399720	500	57 억	51394	N	N	176	N	N
11	20230629	151118	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31500	300	2	0.96	20222903800	630645	184.71	31950	32950	31100	40550	21850	31200	32067.13	0.45	0	-25121	32133	31666	31083	30616	30033	31725	30675	57	9350	500	19340	50	1	11488320	3619	76.46	6.65	12	5.49	412.00	4734.00	38400	20230330	-17.97	13200	20230103	138.64	38400	-17.97	20230330	13200	138.64	20230103	38400	-17.97	20230330	13200	138.64	20230103	4.80	N	399720	500	57 억	51394	N	N	177	N	N
12	20230629	141117	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31250	50	2	0.16	19201312800	597989	175.14	31950	32950	31100	40550	21850	31200	32109.93	0.45	0	-39553	32133	31666	31083	30616	30033	31725	30675	57	9350	500	19340	50	1	11488320	3590	75.85	6.60	12	5.21	412.00	4734.00	38400	20230330	-18.62	13200	20230103	136.74	38400	-18.62	20230330	13200	136.74	20230103	38400	-18.62	20230330	13200	136.74	20230103	4.80	N	399720	500	57 억	51394	N	N	177	N	N
13	20230629	131115	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31200	0	3	0.00	18721353450	582615	170.64	31950	32950	31100	40550	21850	31200	32133.45	0.45	0	-39208	32133	31666	31083	30616	30033	31725	30675	57	9350	500	19340	50	1	11488320	3584	75.73	6.59	12	5.07	412.00	4734.00	38400	20230330	-18.75	13200	20230103	136.36	38400	-18.75	20230330	13200	136.36	20230103	38400	-18.75	20230330	13200	136.36	20230103	4.80	N	399720	500	57 억	51394	N	N	177	N	N
14	20230629	121120	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31400	200	2	0.64	17745441050	551412	161.50	31950	32950	31200	40550	21850	31200	32181.96	0.45	0	-30457	32133	31666	31083	30616	30033	31725	30675	57	9350	500	19340	50	1	11488320	3607	76.21	6.63	12	4.80	412.00	4734.00	38400	20230330	-18.23	13200	20230103	137.88	38400	-18.23	20230330	13200	137.88	20230103	38400	-18.23	20230330	13200	137.88	20230103	4.80	N	399720	500	57 억	51394	N	N	177	N	N
15	20230629	111120	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31250	50	2	0.16	16891943650	524210	153.53	31950	32950	31200	40550	21850	31200	32223.78	0.45	0	-32419	32133	31666	31083	30616	30033	31725	30675	57	9350	500	19340	50	1	11488320	3590	75.85	6.60	12	4.56	412.00	4734.00	38400	20230330	-18.62	13200	20230103	136.74	38400	-18.62	20230330	13200	136.74	20230103	38400	-18.62	20230330	13200	136.74	20230103	4.80	N	399720	500	57 억	51394	N	N	177	N	N
16	20230629	101123	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31650	450	2	1.44	15446317250	478281	140.08	31950	32950	31300	40550	21850	31200	32295.67	0.45	0	-30241	32133	31666	31083	30616	30033	31725	30675	57	9350	500	19340	50	1	11488320	3636	76.82	6.69	12	4.16	412.00	4734.00	38400	20230330	-17.58	13200	20230103	139.77	38400	-17.58	20230330	13200	139.77	20230103	38400	-17.58	20230330	13200	139.77	20230103	4.80	N	399720	500	57 억	51394	N	N	177	N	N
17	20230629	091010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	32800	1600	2	5.13	7839537000	240918	70.56	31950	32950	31800	40550	21850	31200	32540.72	0.45	0	-12248	32133	31666	31083	30616	30033	31725	30675	57	9350	500	19340	50	1	11488320	3768	79.61	6.93	12	2.10	412.00	4734.00	38400	20230330	-14.58	13200	20230103	148.48	38400	-14.58	20230330	13200	148.48	20230103	38400	-14.58	20230330	13200	148.48	20230103	4.80	N	399720	500	57 억	51394	N	N	177	N	N
18	20230628	161103	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31200	500	2	1.63	10553016700	338338	80.65	31200	31550	30500	39900	21500	30700	31190.72	0.15	0	34658	31633	31166	30833	30366	30033	31400	30600	57	9200	500	19030	50	1	11488320	3584	75.73	6.59	12	2.95	412.00	4734.00	38400	20230330	-18.75	13200	20230103	136.36	38400	-18.75	20230330	13200	136.36	20230103	38400	-18.75	20230330	13200	136.36	20230103	4.68	N	399720	500	57 억	17057	N	N	177	N	N
19	20230628	151112	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31200	500	2	1.63	10156150800	325621	77.62	31200	31550	30500	39900	21500	30700	31190.10	0.15	0	34275	31633	31166	30833	30366	30033	31400	30600	57	9200	500	19030	50	1	11488320	3584	75.73	6.59	12	2.83	412.00	4734.00	38400	20230330	-18.75	13200	20230103	136.36	38400	-18.75	20230330	13200	136.36	20230103	38400	-18.75	20230330	13200	136.36	20230103	4.68	N	399720	500	57 억	17057	N	N	22	N	N
20	20230628	141111	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31300	600	2	1.95	9065095050	290724	69.30	31200	31550	30500	39900	21500	30700	31181.10	0.15	0	41820	31633	31166	30833	30366	30033	31400	30600	57	9200	500	19030	50	1	11488320	3596	75.97	6.61	12	2.53	412.00	4734.00	38400	20230330	-18.49	13200	20230103	137.12	38400	-18.49	20230330	13200	137.12	20230103	38400	-18.49	20230330	13200	137.12	20230103	4.68	N	399720	500	57 억	17057	N	N	22	N	N
21	20230628	131111	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31400	700	2	2.28	8139998500	261110	62.24	31200	31550	30500	39900	21500	30700	31174.59	0.15	0	41004	31633	31166	30833	30366	30033	31400	30600	57	9200	500	19030	50	1	11488320	3607	76.21	6.63	12	2.27	412.00	4734.00	38400	20230330	-18.23	13200	20230103	137.88	38400	-18.23	20230330	13200	137.88	20230103	38400	-18.23	20230330	13200	137.88	20230103	4.68	N	399720	500	57 억	17057	N	N	22	N	N
22	20230628	121124	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31400	700	2	2.28	6476362350	208174	49.63	31200	31450	30500	39900	21500	30700	31110.33	0.15	0	21539	31633	31166	30833	30366	30033	31400	30600	57	9200	500	19030	50	1	11488320	3607	76.21	6.63	12	1.81	412.00	4734.00	38400	20230330	-18.23	13200	20230103	137.88	38400	-18.23	20230330	13200	137.88	20230103	38400	-18.23	20230330	13200	137.88	20230103	4.68	N	399720	500	57 억	17057	N	N	22	N	N
23	20230628	111119	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31050	350	2	1.14	5390128850	173461	41.35	31200	31450	30500	39900	21500	30700	31074.01	0.15	0	17476	31633	31166	30833	30366	30033	31400	30600	57	9200	500	19030	50	1	11488320	3567	75.36	6.56	12	1.51	412.00	4734.00	38400	20230330	-19.14	13200	20230103	135.23	38400	-19.14	20230330	13200	135.23	20230103	38400	-19.14	20230330	13200	135.23	20230103	4.68	N	399720	500	57 억	17057	N	N	22	N	N
24	20230628	101120	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31100	400	2	1.30	3530920850	113892	27.15	31200	31350	30500	39900	21500	30700	31002.36	0.15	0	7618	31633	31166	30833	30366	30033	31400	30600	57	9200	500	19030	50	1	11488320	3573	75.49	6.57	12	0.99	412.00	4734.00	38400	20230330	-19.01	13200	20230103	135.61	38400	-19.01	20230330	13200	135.61	20230103	38400	-19.01	20230330	13200	135.61	20230103	4.68	N	399720	500	57 억	17057	N	N	22	N	N
25	20230628	091114	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30750	50	2	0.16	854709400	27599	6.58	31200	31200	30750	39900	21500	30700	30968.85	0.15	0	-235	31633	31166	30833	30366	30033	31400	30600	57	9200	500	19030	50	1	11488320	3533	74.64	6.50	12	0.24	412.00	4734.00	38400	20230330	-19.92	13200	20230103	132.95	38400	-19.92	20230330	13200	132.95	20230103	38400	-19.92	20230330	13200	132.95	20230103	4.68	N	399720	500	57 억	17057	N	N	22	N	N
26	20230627	161114	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30700	400	2	1.32	12839880800	416292	69.46	30600	31300	30500	39350	21250	30300	30844.49	0.43	0	-34563	33333	31816	29483	27966	25633	32575	28725	57	9050	500	18780	50	1	11488320	3527	74.51	6.49	12	3.62	412.00	4734.00	38400	20230330	-20.05	13200	20230103	132.58	38400	-20.05	20230330	13200	132.58	20230103	38400	-20.05	20230330	13200	132.58	20230103	4.76	N	399720	500	57 억	49356	N	N	22	N	N
27	20230627	151125	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30600	300	2	0.99	12578289200	407756	68.04	30600	31300	30500	39350	21250	30300	30848.50	0.43	0	-34553	33333	31816	29483	27966	25633	32575	28725	57	9050	500	18780	50	1	11488320	3515	74.27	6.46	12	3.55	412.00	4734.00	38400	20230330	-20.31	13200	20230103	131.82	38400	-20.31	20230330	13200	131.82	20230103	38400	-20.31	20230330	13200	131.82	20230103	4.76	N	399720	500	57 억	49356	N	N	1	N	N
28	20230627	141133	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30650	350	2	1.16	11820112550	383018	63.91	30600	31300	30500	39350	21250	30300	30861.45	0.43	0	-32861	33333	31816	29483	27966	25633	32575	28725	57	9050	500	18780	50	1	11488320	3521	74.39	6.47	12	3.33	412.00	4734.00	38400	20230330	-20.18	13200	20230103	132.20	38400	-20.18	20230330	13200	132.20	20230103	38400	-20.18	20230330	13200	132.20	20230103	4.76	N	399720	500	57 억	49356	N	N	1	N	N
29	20230627	121130	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30600	300	2	0.99	10860664250	351765	58.70	30600	31300	30500	39350	21250	30300	30875.88	0.43	0	-32435	33333	31816	29483	27966	25633	32575	28725	57	9050	500	18780	50	1	11488320	3515	74.27	6.46	12	3.06	412.00	4734.00	38400	20230330	-20.31	13200	20230103	131.82	38400	-20.31	20230330	13200	131.82	20230103	38400	-20.31	20230330	13200	131.82	20230103	4.76	N	399720	500	57 억	49356	N	N	1	N	N
30	20230627	111142	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30800	500	2	1.65	10363818100	335572	56.00	30600	31300	30500	39350	21250	30300	30885.22	0.43	0	-32633	33333	31816	29483	27966	25633	32575	28725	57	9050	500	18780	50	1	11488320	3538	74.76	6.51	12	2.92	412.00	4734.00	38400	20230330	-19.79	13200	20230103	133.33	38400	-19.79	20230330	13200	133.33	20230103	38400	-19.79	20230330	13200	133.33	20230103	4.76	N	399720	500	57 억	49356	N	N	1	N	N
31	20230627	101107	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30750	450	2	1.49	8078226900	261133	43.57	30600	31300	30500	39350	21250	30300	30936.95	0.43	0	-16654	33333	31816	29483	27966	25633	32575	28725	57	9050	500	18780	50	1	11488320	3533	74.64	6.50	12	2.27	412.00	4734.00	38400	20230330	-19.92	13200	20230103	132.95	38400	-19.92	20230330	13200	132.95	20230103	38400	-19.92	20230330	13200	132.95	20230103	4.76	N	399720	500	57 억	49356	N	N	1	N	N
32	20230627	091112	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30800	500	2	1.65	4265462400	137786	22.99	30600	31300	30500	39350	21250	30300	30960.40	0.43	0	-13956	33333	31816	29483	27966	25633	32575	28725	57	9050	500	18780	50	1	11488320	3538	74.76	6.51	12	1.20	412.00	4734.00	38400	20230330	-19.79	13200	20230103	133.33	38400	-19.79	20230330	13200	133.33	20230103	38400	-19.79	20230330	13200	133.33	20230103	4.76	N	399720	500	57 억	49356	N	N	1	N	N
33	20230626	161112	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30300	2000	2	7.07	17722904850	594702	571.31	28000	31000	27150	36750	19850	28300	29799.42	0.14	0	35739	29133	28716	28483	28066	27833	28600	27950	57	8450	500	17540	50	1	11488320	3481	73.54	6.40	12	5.18	412.00	4734.00	38400	20230330	-21.09	13200	20230103	129.55	38400	-21.09	20230330	13200	129.55	20230103	38400	-21.09	20230330	13200	129.55	20230103	4.83	N	399720	500	57 억	15934	N	N	1	N	N
34	20230626	151119	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30200	1900	2	6.71	16647903400	559287	537.29	28000	31000	27150	36750	19850	28300	29766.32	0.14	0	32859	29133	28716	28483	28066	27833	28600	27950	57	8450	500	17540	50	1	11488320	3469	73.30	6.38	12	4.87	412.00	4734.00	38400	20230330	-21.35	13200	20230103	128.79	38400	-21.35	20230330	13200	128.79	20230103	38400	-21.35	20230330	13200	128.79	20230103	4.83	N	399720	500	57 억	15934	N	N	0	N	N
35	20230626	141116	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30300	2000	2	7.07	13260884250	446997	429.41	28000	31000	27150	36750	19850	28300	29666.64	0.14	0	5965	29133	28716	28483	28066	27833	28600	27950	57	8450	500	17540	50	1	11488320	3481	73.54	6.40	12	3.89	412.00	4734.00	38400	20230330	-21.09	13200	20230103	129.55	38400	-21.09	20230330	13200	129.55	20230103	38400	-21.09	20230330	13200	129.55	20230103	4.83	N	399720	500	57 억	15934	N	N	0	N	N
36	20230626	121113	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28250	-50	5	-0.18	2935450650	104680	100.56	28000	28750	27150	36750	19850	28300	28042.11	0.14	0	2679	29133	28716	28483	28066	27833	28600	27950	57	8450	500	17540	50	1	11488320	3245	68.57	5.97	12	0.91	412.00	4734.00	38400	20230330	-26.43	13200	20230103	114.02	38400	-26.43	20230330	13200	114.02	20230103	38400	-26.43	20230330	13200	114.02	20230103	4.83	N	399720	500	57 억	15934	N	N	0	N	N
37	20230626	111112	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28450	150	2	0.53	2583270850	92252	88.62	28000	28750	27150	36750	19850	28300	28002.30	0.14	0	2489	29133	28716	28483	28066	27833	28600	27950	57	8450	500	17540	50	1	11488320	3268	69.05	6.01	12	0.80	412.00	4734.00	38400	20230330	-25.91	13200	20230103	115.53	38400	-25.91	20230330	13200	115.53	20230103	38400	-25.91	20230330	13200	115.53	20230103	4.83	N	399720	500	57 억	15934	N	N	0	N	N
38	20230626	101109	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28500	200	2	0.71	2081044600	74557	71.62	28000	28750	27150	36750	19850	28300	27912.08	0.14	0	730	29133	28716	28483	28066	27833	28600	27950	57	8450	500	17540	50	1	11488320	3274	69.17	6.02	12	0.65	412.00	4734.00	38400	20230330	-25.78	13200	20230103	115.91	38400	-25.78	20230330	13200	115.91	20230103	38400	-25.78	20230330	13200	115.91	20230103	4.83	N	399720	500	57 억	15934	N	N	0	N	N
39	20230626	091116	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	27400	-900	5	-3.18	593934050	21580	20.73	28000	28100	27250	36750	19850	28300	27522.07	0.14	0	1106	29133	28716	28483	28066	27833	28600	27950	57	8450	500	17540	50	1	11488320	3148	66.50	5.79	12	0.19	412.00	4734.00	38400	20230330	-28.65	13200	20230103	107.58	38400	-28.65	20230330	13200	107.58	20230103	38400	-28.65	20230330	13200	107.58	20230103	4.83	N	399720	500	57 억	15934	N	N	0	N	N
40	20230623	191025	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28300	0	3	0.00	2970687850	104095	72.88	28450	28900	28250	36750	19850	28300	28550.90	0.14	-56	-46	29366	28832	28516	27982	27666	29100	28250	57	8450	500	17540	50	1	11488320	3251	68.69	5.98	12	0.91	412.00	4734.00	38400	20230330	-26.30	13200	20230103	114.39	38400	-26.30	20230330	13200	114.39	20230103	38400	-26.30	20230330	13200	114.39	20230103	4.84	N	399720	500	57 억	15934	N	N	0	N	N
41	20230623	140904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28350	50	2	0.18	2385965600	83437	58.42	28450	28900	28300	36750	19850	28300	28596.01	0.14	0	-554	29366	28832	28516	27982	27666	29100	28250	57	8450	500	17540	50	1	11488320	3257	68.81	5.99	12	0.73	412.00	4734.00	38400	20230330	-26.17	13200	20230103	114.77	38400	-26.17	20230330	13200	114.77	20230103	38400	-26.17	20230330	13200	114.77	20230103	4.84	N	399720	500	57 억	15990	N	N	0	N	N
42	20230622	160134	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28300	-600	5	-2.08	4001634650	140441	71.96	28250	29050	28200	37550	20250	28900	28494.75	0.13	0	1051	31033	29966	29383	28316	27733	29675	28025	57	8650	500	17910	50	1	11488320	3251	68.69	5.98	12	1.22	412.00	4734.00	38400	20230330	-26.30	13200	20230103	114.39	38400	-26.30	20230330	13200	114.39	20230103	38400	-26.30	20230330	13200	114.39	20230103	4.80	N	399720	500	57 억	14939	N	N	2	N	N
43	20230622	150202	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28300	-600	5	-2.08	3509441900	123029	63.04	28250	29050	28200	37550	20250	28900	28525.32	0.13	0	822	31033	29966	29383	28316	27733	29675	28025	57	8650	500	17910	50	1	11488320	3251	68.69	5.98	12	1.07	412.00	4734.00	38400	20230330	-26.30	13200	20230103	114.39	38400	-26.30	20230330	13200	114.39	20230103	38400	-26.30	20230330	13200	114.39	20230103	4.80	N	399720	500	57 억	14939	N	N	2	N	N
44	20230622	140539	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28500	-400	5	-1.38	2752574350	96375	49.38	28250	29050	28200	37550	20250	28900	28561.08	0.13	0	4307	31033	29966	29383	28316	27733	29675	28025	57	8650	500	17910	50	1	11488320	3274	69.17	6.02	12	0.84	412.00	4734.00	38400	20230330	-25.78	13200	20230103	115.91	38400	-25.78	20230330	13200	115.91	20230103	38400	-25.78	20230330	13200	115.91	20230103	4.80	N	399720	500	57 억	14939	N	N	2	N	N
45	20230622	130446	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28500	-400	5	-1.38	2451304850	85797	43.96	28250	29050	28200	37550	20250	28900	28570.98	0.13	0	4720	31033	29966	29383	28316	27733	29675	28025	57	8650	500	17910	50	1	11488320	3274	69.17	6.02	12	0.75	412.00	4734.00	38400	20230330	-25.78	13200	20230103	115.91	38400	-25.78	20230330	13200	115.91	20230103	38400	-25.78	20230330	13200	115.91	20230103	4.80	N	399720	500	57 억	14939	N	N	2	N	N
46	20230622	120726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28550	-350	5	-1.21	2228417050	77979	39.96	28250	29050	28200	37550	20250	28900	28577.14	0.13	0	5000	31033	29966	29383	28316	27733	29675	28025	57	8650	500	17910	50	1	11488320	3280	69.30	6.03	12	0.68	412.00	4734.00	38400	20230330	-25.65	13200	20230103	116.29	38400	-25.65	20230330	13200	116.29	20230103	38400	-25.65	20230330	13200	116.29	20230103	4.80	N	399720	500	57 억	14939	N	N	2	N	N
47	20230622	110856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28500	-400	5	-1.38	2048654750	71686	36.73	28250	29050	28200	37550	20250	28900	28578.17	0.13	0	5223	31033	29966	29383	28316	27733	29675	28025	57	8650	500	17910	50	1	11488320	3274	69.17	6.02	12	0.62	412.00	4734.00	38400	20230330	-25.78	13200	20230103	115.91	38400	-25.78	20230330	13200	115.91	20230103	38400	-25.78	20230330	13200	115.91	20230103	4.80	N	399720	500	57 억	14939	N	N	2	N	N
48	20230622	101014	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28600	-300	5	-1.04	1541764100	53935	27.64	28250	29050	28200	37550	20250	28900	28585.59	0.13	0	4567	31033	29966	29383	28316	27733	29675	28025	57	8650	500	17910	50	1	11488320	3286	69.42	6.04	12	0.47	412.00	4734.00	38400	20230330	-25.52	13200	20230103	116.67	38400	-25.52	20230330	13200	116.67	20230103	38400	-25.52	20230330	13200	116.67	20230103	4.80	N	399720	500	57 억	14939	N	N	2	N	N
49	20230622	090528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28600	-300	5	-1.04	334374550	11809	6.05	28250	28600	28200	37550	20250	28900	28315.18	0.13	0	3243	31033	29966	29383	28316	27733	29675	28025	57	8650	500	17910	50	1	11488320	3286	69.42	6.04	12	0.10	412.00	4734.00	38400	20230330	-25.52	13200	20230103	116.67	38400	-25.52	20230330	13200	116.67	20230103	38400	-25.52	20230330	13200	116.67	20230103	4.80	N	399720	500	57 억	14939	N	N	2	N	N
50	20230621	160332	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28900	-1250	5	-4.15	5667750900	191629	134.87	30250	30450	28800	39150	21150	30150	29577.24	0.20	0	-8244	30683	30416	29933	29666	29183	30550	29800	57	9000	500	18690	50	1	11488320	3320	70.15	6.10	12	1.67	412.00	4734.00	38400	20230330	-24.74	13200	20230103	118.94	38400	-24.74	20230330	13200	118.94	20230103	38400	-24.74	20230330	13200	118.94	20230103	4.80	N	399720	500	57 억	23183	N	N	2	N	N
51	20230621	150858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29100	-1050	5	-3.48	5019753750	169235	119.11	30250	30450	29000	39150	21150	30150	29661.41	0.20	0	-9234	30683	30416	29933	29666	29183	30550	29800	57	9000	500	18690	50	1	11488320	3343	70.63	6.15	12	1.47	412.00	4734.00	38400	20230330	-24.22	13200	20230103	120.45	38400	-24.22	20230330	13200	120.45	20230103	38400	-24.22	20230330	13200	120.45	20230103	4.80	N	399720	500	57 억	23183	N	N	0	N	N
52	20230621	140656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29550	-600	5	-1.99	3275755200	109617	77.15	30250	30450	29450	39150	21150	30150	29883.62	0.20	0	-7667	30683	30416	29933	29666	29183	30550	29800	57	9000	500	18690	50	1	11488320	3395	71.72	6.24	12	0.95	412.00	4734.00	38400	20230330	-23.05	13200	20230103	123.86	38400	-23.05	20230330	13200	123.86	20230103	38400	-23.05	20230330	13200	123.86	20230103	4.80	N	399720	500	57 억	23183	N	N	0	N	N
53	20230621	130422	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29600	-550	5	-1.82	2664937450	88932	62.59	30250	30450	29600	39150	21150	30150	29965.99	0.20	0	-6619	30683	30416	29933	29666	29183	30550	29800	57	9000	500	18690	50	1	11488320	3401	71.84	6.25	12	0.77	412.00	4734.00	38400	20230330	-22.92	13200	20230103	124.24	38400	-22.92	20230330	13200	124.24	20230103	38400	-22.92	20230330	13200	124.24	20230103	4.80	N	399720	500	57 억	23183	N	N	0	N	N
54	20230621	120220	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29750	-400	5	-1.33	2445576250	81540	57.39	30250	30450	29600	39150	21150	30150	29992.33	0.20	0	-6604	30683	30416	29933	29666	29183	30550	29800	57	9000	500	18690	50	1	11488320	3418	72.21	6.28	12	0.71	412.00	4734.00	38400	20230330	-22.53	13200	20230103	125.38	38400	-22.53	20230330	13200	125.38	20230103	38400	-22.53	20230330	13200	125.38	20230103	4.80	N	399720	500	57 억	23183	N	N	0	N	N
55	20230621	110835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29800	-350	5	-1.16	2280023200	75973	53.47	30250	30450	29600	39150	21150	30150	30010.95	0.20	0	-6399	30683	30416	29933	29666	29183	30550	29800	57	9000	500	18690	50	1	11488320	3424	72.33	6.29	12	0.66	412.00	4734.00	38400	20230330	-22.40	13200	20230103	125.76	38400	-22.40	20230330	13200	125.76	20230103	38400	-22.40	20230330	13200	125.76	20230103	4.80	N	399720	500	57 억	23183	N	N	0	N	N
56	20230621	101009	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29950	-200	5	-0.66	1557628950	51691	36.38	30250	30450	29850	39150	21150	30150	30133.46	0.20	0	-1431	30683	30416	29933	29666	29183	30550	29800	57	9000	500	18690	50	1	11488320	3441	72.69	6.33	12	0.45	412.00	4734.00	38400	20230330	-22.01	13200	20230103	126.89	38400	-22.01	20230330	13200	126.89	20230103	38400	-22.01	20230330	13200	126.89	20230103	4.80	N	399720	500	57 억	23183	N	N	0	N	N
57	20230621	090145	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30100	-50	5	-0.17	155503500	5152	3.63	30250	30300	30100	39150	21150	30150	30183.20	0.20	0	-3279	30683	30416	29933	29666	29183	30550	29800	57	9000	500	18690	50	1	11488320	3458	73.06	6.36	12	0.04	412.00	4734.00	38400	20230330	-21.61	13200	20230103	128.03	38400	-21.61	20230330	13200	128.03	20230103	38400	-21.61	20230330	13200	128.03	20230103	4.80	N	399720	500	57 억	23183	N	N	0	N	N
58	20230620	160119	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30150	250	2	0.84	4164344850	139234	55.21	29900	30200	29450	38850	20950	29900	29907.54	0.16	0	4270	31633	30766	30133	29266	28633	30450	28950	57	8950	500	18530	50	1	11488320	3464	73.18	6.37	12	1.21	412.00	4734.00	38400	20230330	-21.48	13200	20230103	128.41	38400	-21.48	20230330	13200	128.41	20230103	38400	-21.48	20230330	13200	128.41	20230103	4.86	N	399720	500	57 억	18878	N	N	449	N	N
59	20230620	150806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29900	0	3	0.00	3802418650	127194	50.44	29900	30200	29450	38850	20950	29900	29894.64	0.16	0	1748	31633	30766	30133	29266	28633	30450	28950	57	8950	500	18530	50	1	11488320	3435	72.57	6.32	12	1.11	412.00	4734.00	38400	20230330	-22.14	13200	20230103	126.52	38400	-22.14	20230330	13200	126.52	20230103	38400	-22.14	20230330	13200	126.52	20230103	4.86	N	399720	500	57 억	18878	N	N	449	N	N
60	20230620	140954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29950	50	2	0.17	3452475400	115501	45.80	29900	30200	29450	38850	20950	29900	29891.30	0.16	0	1948	31633	30766	30133	29266	28633	30450	28950	57	8950	500	18530	50	1	11488320	3441	72.69	6.33	12	1.01	412.00	4734.00	38400	20230330	-22.01	13200	20230103	126.89	38400	-22.01	20230330	13200	126.89	20230103	38400	-22.01	20230330	13200	126.89	20230103	4.86	N	399720	500	57 억	18878	N	N	449	N	N
61	20230620	130149	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29950	50	2	0.17	2634573100	88269	35.00	29900	30200	29450	38850	20950	29900	29847.08	0.16	0	2771	31633	30766	30133	29266	28633	30450	28950	57	8950	500	18530	50	1	11488320	3441	72.69	6.33	12	0.77	412.00	4734.00	38400	20230330	-22.01	13200	20230103	126.89	38400	-22.01	20230330	13200	126.89	20230103	38400	-22.01	20230330	13200	126.89	20230103	4.86	N	399720	500	57 억	18878	N	N	449	N	N
62	20230620	120354	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29850	-50	5	-0.17	2308909950	77390	30.69	29900	30200	29450	38850	20950	29900	29834.71	0.16	0	424	31633	30766	30133	29266	28633	30450	28950	57	8950	500	18530	50	1	11488320	3429	72.45	6.31	12	0.67	412.00	4734.00	38400	20230330	-22.27	13200	20230103	126.14	38400	-22.27	20230330	13200	126.14	20230103	38400	-22.27	20230330	13200	126.14	20230103	4.86	N	399720	500	57 억	18878	N	N	449	N	N
63	20230620	110115	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29850	-50	5	-0.17	1975304300	66186	26.24	29900	30200	29450	38850	20950	29900	29844.72	0.16	0	-2441	31633	30766	30133	29266	28633	30450	28950	57	8950	500	18530	50	1	11488320	3429	72.45	6.31	12	0.58	412.00	4734.00	38400	20230330	-22.27	13200	20230103	126.14	38400	-22.27	20230330	13200	126.14	20230103	38400	-22.27	20230330	13200	126.14	20230103	4.86	N	399720	500	57 억	18878	N	N	449	N	N
64	20230620	100639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30150	250	2	0.84	1388764100	46626	18.49	29900	30150	29450	38850	20950	29900	29785.12	0.16	0	-2678	31633	30766	30133	29266	28633	30450	28950	57	8950	500	18530	50	1	11488320	3464	73.18	6.37	12	0.41	412.00	4734.00	38400	20230330	-21.48	13200	20230103	128.41	38400	-21.48	20230330	13200	128.41	20230103	38400	-21.48	20230330	13200	128.41	20230103	4.86	N	399720	500	57 억	18878	N	N	449	N	N
65	20230620	090700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29850	-50	5	-0.17	276603200	9237	3.66	29900	30050	29800	38850	20950	29900	29945.26	0.16	0	-3691	31633	30766	30133	29266	28633	30450	28950	57	8950	500	18530	50	1	11488320	3429	72.45	6.31	12	0.08	412.00	4734.00	38400	20230330	-22.27	13200	20230103	126.14	38400	-22.27	20230330	13200	126.14	20230103	38400	-22.27	20230330	13200	126.14	20230103	4.86	N	399720	500	57 억	18878	N	N	449	N	N
66	20230619	160313	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29900	-1150	5	-3.70	7523460700	250199	161.09	30800	31000	29500	40350	21750	31050	30070.14	0.10	0	9853	31783	31416	31133	30766	30483	31275	30625	57	9300	500	19250	50	1	11488320	3435	72.57	6.32	12	2.18	412.00	4734.00	39500	20220616	-24.30	13200	20230103	126.52	38400	-22.14	20230330	13200	126.52	20230103	38400	-22.14	20230330	13200	126.52	20230103	4.88	N	399720	500	57 억	11444	N	N	449	N	N
67	20230619	150647	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29950	-1100	5	-3.54	7038717150	233984	150.65	30800	31000	29500	40350	21750	31050	30081.78	0.10	0	9937	31783	31416	31133	30766	30483	31275	30625	57	9300	500	19250	50	1	11488320	3441	72.69	6.33	12	2.04	412.00	4734.00	39500	20220616	-24.18	13200	20230103	126.89	38400	-22.01	20230330	13200	126.89	20230103	38400	-22.01	20230330	13200	126.89	20230103	4.88	N	399720	500	57 억	11444	N	N	1	N	N
68	20230619	140725	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29750	-1300	5	-4.19	6358785300	211190	135.97	30800	31000	29500	40350	21750	31050	30109.03	0.10	0	9254	31783	31416	31133	30766	30483	31275	30625	57	9300	500	19250	50	1	11488320	3418	72.21	6.28	12	1.84	412.00	4734.00	39500	20220616	-24.68	13200	20230103	125.38	38400	-22.53	20230330	13200	125.38	20230103	38400	-22.53	20230330	13200	125.38	20230103	4.88	N	399720	500	57 억	11444	N	N	1	N	N
69	20230619	130201	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30000	-1050	5	-3.38	4577646600	151333	97.43	30800	31000	29900	40350	21750	31050	30248.49	0.10	0	8573	31783	31416	31133	30766	30483	31275	30625	57	9300	500	19250	50	1	11488320	3446	72.82	6.34	12	1.32	412.00	4734.00	39500	20220616	-24.05	13200	20230103	127.27	38400	-21.88	20230330	13200	127.27	20230103	38400	-21.88	20230330	13200	127.27	20230103	4.88	N	399720	500	57 억	11444	N	N	1	N	N
70	20230619	120101	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30050	-1000	5	-3.22	3758607500	124087	79.89	30800	31000	29900	40350	21750	31050	30289.71	0.10	0	8536	31783	31416	31133	30766	30483	31275	30625	57	9300	500	19250	50	1	11488320	3452	72.94	6.35	12	1.08	412.00	4734.00	39500	20220616	-23.92	13200	20230103	127.65	38400	-21.74	20230330	13200	127.65	20230103	38400	-21.74	20230330	13200	127.65	20230103	4.88	N	399720	500	57 억	11444	N	N	1	N	N
71	20230619	110437	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30250	-800	5	-2.58	3136646850	103421	66.59	30800	31000	29900	40350	21750	31050	30328.47	0.10	0	8142	31783	31416	31133	30766	30483	31275	30625	57	9300	500	19250	50	1	11488320	3475	73.42	6.39	12	0.90	412.00	4734.00	39500	20220616	-23.42	13200	20230103	129.17	38400	-21.22	20230330	13200	129.17	20230103	38400	-21.22	20230330	13200	129.17	20230103	4.88	N	399720	500	57 억	11444	N	N	1	N	N
72	20230619	100754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30250	-800	5	-2.58	2586583850	85314	54.93	30800	31000	29900	40350	21750	31050	30317.85	0.10	0	6315	31783	31416	31133	30766	30483	31275	30625	57	9300	500	19250	50	1	11488320	3475	73.42	6.39	12	0.74	412.00	4734.00	39500	20220616	-23.42	13200	20230103	129.17	38400	-21.22	20230330	13200	129.17	20230103	38400	-21.22	20230330	13200	129.17	20230103	4.88	N	399720	500	57 억	11444	N	N	1	N	N
73	20230619	090204	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30750	-300	5	-0.97	178824850	5816	3.74	30800	30900	30650	40350	21750	31050	30743.68	0.10	0	498	31783	31416	31133	30766	30483	31275	30625	57	9300	500	19250	50	1	11488320	3533	74.64	6.50	12	0.05	412.00	4734.00	39500	20220616	-22.15	13200	20230103	132.95	38400	-19.92	20230330	13200	132.95	20230103	38400	-19.92	20230330	13200	132.95	20230103	4.88	N	399720	500	57 억	11444	N	N	1	N	N
74	20230616	160449	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31050	-50	5	-0.16	4739891900	152473	41.62	31400	31500	30850	40400	21800	31100	31087.10	0.14	0	-4321	32533	31816	31183	30466	29833	31500	30150	57	9300	500	19280	50	1	11488320	3567	75.36	6.56	12	1.33	412.00	4734.00	39500	20220616	-21.39	13200	20230103	135.23	38400	-19.14	20230330	13200	135.23	20230103	39500	-21.39	20220616	13200	135.23	20230103	4.55	N	399720	500	57 억	15756	N	N	1	N	N
75	20230616	151037	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30950	-150	5	-0.48	4303545700	138398	37.78	31400	31500	30850	40400	21800	31100	31095.43	0.14	0	-3982	32533	31816	31183	30466	29833	31500	30150	57	9300	500	19280	50	1	11488320	3556	75.12	6.54	12	1.20	412.00	4734.00	39500	20220616	-21.65	13200	20230103	134.47	38400	-19.40	20230330	13200	134.47	20230103	39500	-21.65	20220616	13200	134.47	20230103	4.55	N	399720	500	57 억	15756	N	N	665	N	N
76	20230616	140455	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30950	-150	5	-0.48	3794995800	122000	33.30	31400	31500	30850	40400	21800	31100	31106.52	0.14	0	-3920	32533	31816	31183	30466	29833	31500	30150	57	9300	500	19280	50	1	11488320	3556	75.12	6.54	12	1.06	412.00	4734.00	39500	20220616	-21.65	13200	20230103	134.47	38400	-19.40	20230330	13200	134.47	20230103	39500	-21.65	20220616	13200	134.47	20230103	4.55	N	399720	500	57 억	15756	N	N	665	N	N
77	20230616	130343	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31200	100	2	0.32	3252600050	104546	28.54	31400	31500	30850	40400	21800	31100	31111.67	0.14	0	-3829	32533	31816	31183	30466	29833	31500	30150	57	9300	500	19280	50	1	11488320	3584	75.73	6.59	12	0.91	412.00	4734.00	39500	20220616	-21.01	13200	20230103	136.36	38400	-18.75	20230330	13200	136.36	20230103	39500	-21.01	20220616	13200	136.36	20230103	4.55	N	399720	500	57 억	15756	N	N	665	N	N
78	20230616	120714	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31000	-100	5	-0.32	2899865800	93218	25.45	31400	31500	30850	40400	21800	31100	31108.43	0.14	0	-4022	32533	31816	31183	30466	29833	31500	30150	57	9300	500	19280	50	1	11488320	3561	75.24	6.55	12	0.81	412.00	4734.00	39500	20220616	-21.52	13200	20230103	134.85	38400	-19.27	20230330	13200	134.85	20230103	39500	-21.52	20220616	13200	134.85	20230103	4.55	N	399720	500	57 억	15756	N	N	665	N	N
79	20230616	111012	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31050	-50	5	-0.16	2634163900	84649	23.11	31400	31500	30850	40400	21800	31100	31118.67	0.14	0	-3946	32533	31816	31183	30466	29833	31500	30150	57	9300	500	19280	50	1	11488320	3567	75.36	6.56	12	0.74	412.00	4734.00	39500	20220616	-21.39	13200	20230103	135.23	38400	-19.14	20230330	13200	135.23	20230103	39500	-21.39	20220616	13200	135.23	20230103	4.55	N	399720	500	57 억	15756	N	N	665	N	N
80	20230616	100916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31150	50	2	0.16	1953271400	62705	17.12	31400	31500	30850	40400	21800	31100	31150.19	0.14	0	-3826	32533	31816	31183	30466	29833	31500	30150	57	9300	500	19280	50	1	11488320	3579	75.61	6.58	12	0.55	412.00	4734.00	39500	20220616	-21.14	13200	20230103	135.98	38400	-18.88	20230330	13200	135.98	20230103	39500	-21.14	20220616	13200	135.98	20230103	4.55	N	399720	500	57 억	15756	N	N	665	N	N
81	20230616	090443	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31400	300	2	0.96	429124300	13677	3.73	31400	31500	31250	40400	21800	31100	31376.02	0.14	0	-3281	32533	31816	31183	30466	29833	31500	30150	57	9300	500	19280	50	1	11488320	3607	76.21	6.63	12	0.12	412.00	4734.00	39500	20220616	-20.51	13200	20230103	137.88	38400	-18.23	20230330	13200	137.88	20230103	39500	-20.51	20220616	13200	137.88	20230103	4.55	N	399720	500	57 억	15756	N	N	665	N	N
82	20230615	150700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31300	300	2	0.97	10685090700	340443	34.15	31900	31900	30550	40300	21700	31000	31385.84	0.13	0	60	33400	32200	31100	29900	28800	31650	29350	57	9300	500	19220	50	1	11488320	3596	75.97	6.61	12	2.96	412.00	4734.00	39500	20220616	-20.76	13200	20230103	137.12	38400	-18.49	20230330	13200	137.12	20230103	39500	-20.76	20220616	13200	137.12	20230103	4.30	N	399720	500	57 억	15492	N	N	840	N	N
83	20230615	140704	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31200	200	2	0.65	9292881500	296080	29.70	31900	31900	30550	40300	21700	31000	31386.39	0.13	0	-909	33400	32200	31100	29900	28800	31650	29350	57	9300	500	19220	50	1	11488320	3584	75.73	6.59	12	2.58	412.00	4734.00	39500	20220616	-21.01	13200	20230103	136.36	38400	-18.75	20230330	13200	136.36	20230103	39500	-21.01	20220616	13200	136.36	20230103	4.30	N	399720	500	57 억	15492	N	N	840	N	N
84	20230615	130845	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31250	250	2	0.81	8813565250	280735	28.16	31900	31900	30550	40300	21700	31000	31394.61	0.13	0	47	33400	32200	31100	29900	28800	31650	29350	57	9300	500	19220	50	1	11488320	3590	75.85	6.60	12	2.44	412.00	4734.00	39500	20220616	-20.89	13200	20230103	136.74	38400	-18.62	20230330	13200	136.74	20230103	39500	-20.89	20220616	13200	136.74	20230103	4.30	N	399720	500	57 억	15492	N	N	840	N	N
85	20230615	120651	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	31250	250	2	0.81	8322131550	264993	26.58	31900	31900	30550	40300	21700	31000	31405.10	0.13	0	-1460	33400	32200	31100	29900	28800	31650	29350	57	9300	500	19220	50	1	11488320	3590	75.85	6.60	12	2.31	412.00	4734.00	39500	20220616	-20.89	13200	20230103	136.74	38400	-18.62	20230330	13200	136.74	20230103	39500	-20.89	20220616	13200	136.74	20230103	4.30	N	399720	500	57 억	15492	N	N	840	N	N
86	20230615	110420	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	30800	-200	5	-0.65	7468971300	237399	23.81	31900	31900	30700	40300	21700	31000	31461.68	0.13	0	-1784	33400	32200	31100	29900	28800	31650	29350	57	9300	500	19220	50	1	11488320	3538	74.76	6.51	12	2.07	412.00	4734.00	39500	20220616	-22.03	13200	20230103	133.33	38400	-19.79	20230330	13200	133.33	20230103	39500	-22.03	20220616	13200	133.33	20230103	4.30	N	399720	500	57 억	15492	N	N	840	N	N
87	20230611	184641	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	29600	450	2	1.54	3937753000	134596	87.31	29300	29600	28650	37850	20450	29150	29250.44	0.26	7484	11201	30083	29616	28783	28316	27483	29850	28550	57	8700	500	18070	50	1	11488320	3401	71.84	6.25	12	1.17	412.00	4734.00	39500	20220616	-25.06	13200	20230103	124.24	38400	-22.92	20230330	13200	124.24	20230103	39500	-25.06	20220616	13200	124.24	20230103	4.48	N	399720	500	57 억	29725	N	N	476	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History