KissMeData/418420/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 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	161136	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9180	-500	5	-5.17	6998143690	752456	43.84	9700	9700	9120	12580	6780	9680	9300.81	0.37	0	-40861	10600	10140	9800	9340	9000	10370	9570	31	2900	100	6770	10	1	29496558	2708	437.14	34.90	12	2.55	21.00	263.00	15140	20230518	-39.37	4855	20230310	89.08	15140	-39.37	20230518	4855	89.08	20230310	15140	-39.37	20230518	4855	89.08	20230310	2.95	N	418420	100	31 억	108951	N	N	42	N	N
3	20230630	151137	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9150	-530	5	-5.48	6214933320	666830	38.86	9700	9700	9140	12580	6780	9680	9320.02	0.37	0	-44933	10600	10140	9800	9340	9000	10370	9570	31	2900	100	6770	10	1	29496558	2699	435.71	34.79	12	2.26	21.00	263.00	15140	20230518	-39.56	4855	20230310	88.47	15140	-39.56	20230518	4855	88.47	20230310	15140	-39.56	20230518	4855	88.47	20230310	2.95	N	418420	100	31 억	108951	N	N	42	N	N
4	20230630	141136	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9300	-380	5	-3.93	4533065920	484658	28.24	9700	9700	9200	12580	6780	9680	9353.00	0.37	0	-35081	10600	10140	9800	9340	9000	10370	9570	31	2900	100	6770	10	1	29496558	2743	442.86	35.36	12	1.64	21.00	263.00	15140	20230518	-38.57	4855	20230310	91.56	15140	-38.57	20230518	4855	91.56	20230310	15140	-38.57	20230518	4855	91.56	20230310	2.95	N	418420	100	31 억	108951	N	N	42	N	N
5	20230630	131134	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9290	-390	5	-4.03	4137709520	442123	25.76	9700	9700	9200	12580	6780	9680	9358.60	0.37	0	-32944	10600	10140	9800	9340	9000	10370	9570	31	2900	100	6770	10	1	29496558	2740	442.38	35.32	12	1.50	21.00	263.00	15140	20230518	-38.64	4855	20230310	91.35	15140	-38.64	20230518	4855	91.35	20230310	15140	-38.64	20230518	4855	91.35	20230310	2.95	N	418420	100	31 억	108951	N	N	42	N	N
6	20230630	121131	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9350	-330	5	-3.41	3820583890	408097	23.78	9700	9700	9200	12580	6780	9680	9361.81	0.37	0	-20499	10600	10140	9800	9340	9000	10370	9570	31	2900	100	6770	10	1	29496558	2758	445.24	35.55	12	1.38	21.00	263.00	15140	20230518	-38.24	4855	20230310	92.58	15140	-38.24	20230518	4855	92.58	20230310	15140	-38.24	20230518	4855	92.58	20230310	2.95	N	418420	100	31 억	108951	N	N	42	N	N
7	20230630	111120	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9350	-330	5	-3.41	2903309840	309821	18.05	9700	9700	9200	12580	6780	9680	9370.75	0.37	0	-14429	10600	10140	9800	9340	9000	10370	9570	31	2900	100	6770	10	1	29496558	2758	445.24	35.55	12	1.05	21.00	263.00	15140	20230518	-38.24	4855	20230310	92.58	15140	-38.24	20230518	4855	92.58	20230310	15140	-38.24	20230518	4855	92.58	20230310	2.95	N	418420	100	31 억	108951	N	N	42	N	N
8	20230630	101135	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9300	-380	5	-3.93	2420322360	258193	15.04	9700	9700	9200	12580	6780	9680	9373.87	0.37	0	-14856	10600	10140	9800	9340	9000	10370	9570	31	2900	100	6770	10	1	29496558	2743	442.86	35.36	12	0.88	21.00	263.00	15140	20230518	-38.57	4855	20230310	91.56	15140	-38.57	20230518	4855	91.56	20230310	15140	-38.57	20230518	4855	91.56	20230310	2.95	N	418420	100	31 억	108951	N	N	42	N	N
9	20230630	091135	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9490	-190	5	-1.96	690786330	72520	4.23	9700	9700	9440	12580	6780	9680	9525.08	0.37	0	-18503	10600	10140	9800	9340	9000	10370	9570	31	2900	100	6770	10	1	29496558	2799	451.90	36.08	12	0.25	21.00	263.00	15140	20230518	-37.32	4855	20230310	95.47	15140	-37.32	20230518	4855	95.47	20230310	15140	-37.32	20230518	4855	95.47	20230310	2.95	N	418420	100	31 억	108951	N	N	42	N	N
10	20230629	161128	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9680	30	2	0.31	16974933990	1707023	164.28	9640	10260	9460	12540	6760	9650	9944.56	0.79	0	-122871	9956	9802	9496	9342	9036	9880	9420	31	2890	100	6750	10	1	29496558	2855	460.95	36.81	12	5.79	21.00	263.00	15140	20230518	-36.06	4855	20230310	99.38	15140	-36.06	20230518	4855	99.38	20230310	15140	-36.06	20230518	4855	99.38	20230310	2.96	N	418420	100	31 억	231796	N	N	42	N	N
11	20230629	151128	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9690	40	2	0.41	16662868230	1674763	161.17	9640	10260	9460	12540	6760	9650	9949.41	0.79	0	-121634	9956	9802	9496	9342	9036	9880	9420	31	2890	100	6750	10	1	29496558	2858	461.43	36.84	12	5.68	21.00	263.00	15140	20230518	-36.00	4855	20230310	99.59	15140	-36.00	20230518	4855	99.59	20230310	15140	-36.00	20230518	4855	99.59	20230310	2.96	N	418420	100	31 억	231796	N	N	9	N	N
12	20230629	141126	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9780	130	2	1.35	15250049910	1529170	147.16	9640	10260	9460	12540	6760	9650	9972.79	0.79	0	-112674	9956	9802	9496	9342	9036	9880	9420	31	2890	100	6750	10	1	29496558	2885	465.71	37.19	12	5.18	21.00	263.00	15140	20230518	-35.40	4855	20230310	101.44	15140	-35.40	20230518	4855	101.44	20230310	15140	-35.40	20230518	4855	101.44	20230310	2.96	N	418420	100	31 억	231796	N	N	9	N	N
13	20230629	131125	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9770	120	2	1.24	14834177450	1486753	143.08	9640	10260	9460	12540	6760	9650	9977.59	0.79	0	-97035	9956	9802	9496	9342	9036	9880	9420	31	2890	100	6750	10	1	29496558	2882	465.24	37.15	12	5.04	21.00	263.00	15140	20230518	-35.47	4855	20230310	101.24	15140	-35.47	20230518	4855	101.24	20230310	15140	-35.47	20230518	4855	101.24	20230310	2.96	N	418420	100	31 억	231796	N	N	9	N	N
14	20230629	121129	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9880	230	2	2.38	14195485240	1421643	136.81	9640	10260	9460	12540	6760	9650	9985.29	0.79	0	-90431	9956	9802	9496	9342	9036	9880	9420	31	2890	100	6750	10	1	29496558	2914	470.48	37.57	12	4.82	21.00	263.00	15140	20230518	-34.74	4855	20230310	103.50	15140	-34.74	20230518	4855	103.50	20230310	15140	-34.74	20230518	4855	103.50	20230310	2.96	N	418420	100	31 억	231796	N	N	9	N	N
15	20230629	111130	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9890	240	2	2.49	12978564770	1299201	125.03	9640	10260	9460	12540	6760	9650	9989.68	0.79	0	-108746	9956	9802	9496	9342	9036	9880	9420	31	2890	100	6750	10	1	29496558	2917	470.95	37.60	12	4.40	21.00	263.00	15140	20230518	-34.68	4855	20230310	103.71	15140	-34.68	20230518	4855	103.71	20230310	15140	-34.68	20230518	4855	103.71	20230310	2.96	N	418420	100	31 억	231796	N	N	9	N	N
16	20230629	101132	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	10050	400	2	4.15	7080306620	714738	68.78	9640	10140	9460	12540	6760	9650	9906.20	0.79	0	-49483	9956	9802	9496	9342	9036	9880	9420	31	2890	100	6750	10	1	29496558	2964	478.57	38.21	12	2.42	21.00	263.00	15140	20230518	-33.62	4855	20230310	107.00	15140	-33.62	20230518	4855	107.00	20230310	15140	-33.62	20230518	4855	107.00	20230310	2.96	N	418420	100	31 억	231796	N	N	9	N	N
17	20230629	091018	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9570	-80	5	-0.83	535302230	55910	5.38	9640	9660	9460	12540	6760	9650	9574.20	0.79	0	-11421	9956	9802	9496	9342	9036	9880	9420	31	2890	100	6750	10	1	29496558	2823	455.71	36.39	12	0.19	21.00	263.00	15140	20230518	-36.79	4855	20230310	97.12	15140	-36.79	20230518	4855	97.12	20230310	15140	-36.79	20230518	4855	97.12	20230310	2.96	N	418420	100	31 억	231796	N	N	9	N	N
18	20230628	161113	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9650	460	2	5.01	9590085310	1012739	137.80	9310	9650	9190	11940	6440	9190	9467.41	0.73	0	4326	9683	9436	9163	8916	8643	9300	8780	31	2750	100	6430	10	1	29496558	2846	459.52	36.69	12	3.43	21.00	263.00	15140	20230518	-36.26	4855	20230310	98.76	15140	-36.26	20230518	4855	98.76	20230310	15140	-36.26	20230518	4855	98.76	20230310	3.01	N	418420	100	31 억	216773	N	N	9	N	N
19	20230628	151122	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9500	310	2	3.37	7661027970	811839	110.46	9310	9630	9190	11940	6440	9190	9437.00	0.73	0	9967	9683	9436	9163	8916	8643	9300	8780	31	2750	100	6430	10	1	29496558	2802	452.38	36.12	12	2.75	21.00	263.00	15140	20230518	-37.25	4855	20230310	95.67	15140	-37.25	20230518	4855	95.67	20230310	15140	-37.25	20230518	4855	95.67	20230310	3.01	N	418420	100	31 억	216773	N	N	136	N	N
20	20230628	141120	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9420	230	2	2.50	6712583330	711466	96.80	9310	9630	9190	11940	6440	9190	9435.27	0.73	0	-2661	9683	9436	9163	8916	8643	9300	8780	31	2750	100	6430	10	1	29496558	2779	448.57	35.82	12	2.41	21.00	263.00	15140	20230518	-37.78	4855	20230310	94.03	15140	-37.78	20230518	4855	94.03	20230310	15140	-37.78	20230518	4855	94.03	20230310	3.01	N	418420	100	31 억	216773	N	N	136	N	N
21	20230628	131120	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9330	140	2	1.52	6173136590	653593	88.93	9310	9630	9190	11940	6440	9190	9445.39	0.73	0	2802	9683	9436	9163	8916	8643	9300	8780	31	2750	100	6430	10	1	29496558	2752	444.29	35.48	12	2.22	21.00	263.00	15140	20230518	-38.38	4855	20230310	92.17	15140	-38.38	20230518	4855	92.17	20230310	15140	-38.38	20230518	4855	92.17	20230310	3.01	N	418420	100	31 억	216773	N	N	136	N	N
22	20230628	121133	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9400	210	2	2.29	5763429560	609886	82.98	9310	9630	9190	11940	6440	9190	9450.52	0.73	0	10961	9683	9436	9163	8916	8643	9300	8780	31	2750	100	6430	10	1	29496558	2773	447.62	35.74	12	2.07	21.00	263.00	15140	20230518	-37.91	4855	20230310	93.61	15140	-37.91	20230518	4855	93.61	20230310	15140	-37.91	20230518	4855	93.61	20230310	3.01	N	418420	100	31 억	216773	N	N	136	N	N
23	20230628	111128	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9410	220	2	2.39	5447564150	576351	78.42	9310	9630	9190	11940	6440	9190	9452.36	0.73	0	18622	9683	9436	9163	8916	8643	9300	8780	31	2750	100	6430	10	1	29496558	2776	448.10	35.78	12	1.95	21.00	263.00	15140	20230518	-37.85	4855	20230310	93.82	15140	-37.85	20230518	4855	93.82	20230310	15140	-37.85	20230518	4855	93.82	20230310	3.01	N	418420	100	31 억	216773	N	N	136	N	N
24	20230628	101129	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9560	370	2	4.03	4135516080	438424	59.65	9310	9630	9190	11940	6440	9190	9433.35	0.73	0	27913	9683	9436	9163	8916	8643	9300	8780	31	2750	100	6430	10	1	29496558	2820	455.24	36.35	12	1.49	21.00	263.00	15140	20230518	-36.86	4855	20230310	96.91	15140	-36.86	20230518	4855	96.91	20230310	15140	-36.86	20230518	4855	96.91	20230310	3.01	N	418420	100	31 억	216773	N	N	136	N	N
25	20230628	091124	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9320	130	2	1.41	731927640	78337	10.66	9310	9420	9270	11940	6440	9190	9345.69	0.73	0	20741	9683	9436	9163	8916	8643	9300	8780	31	2750	100	6430	10	1	29496558	2749	443.81	35.44	12	0.27	21.00	263.00	15140	20230518	-38.44	4855	20230310	91.97	15140	-38.44	20230518	4855	91.97	20230310	15140	-38.44	20230518	4855	91.97	20230310	3.01	N	418420	100	31 억	216773	N	N	136	N	N
26	20230627	161123	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9190	-210	5	-2.23	6639105180	730164	82.91	9400	9410	8890	12220	6580	9400	9092.38	0.83	0	-26128	9833	9616	9333	9116	8833	9725	9225	31	2820	100	6580	10	1	28906441	2657	437.62	34.94	12	2.53	21.00	263.00	15140	20230518	-39.30	4855	20230310	89.29	15140	-39.30	20230518	4855	89.29	20230310	15140	-39.30	20230518	4855	89.29	20230310	3.03	N	418420	100	30 억	239153	N	N	136	N	N
27	20230627	151134	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9150	-250	5	-2.66	6466543810	711374	80.78	9400	9410	8890	12220	6580	9400	9090.01	0.83	0	-27478	9833	9616	9333	9116	8833	9725	9225	31	2820	100	6580	10	1	28906441	2645	435.71	34.79	12	2.46	21.00	263.00	15140	20230518	-39.56	4855	20230310	88.47	15140	-39.56	20230518	4855	88.47	20230310	15140	-39.56	20230518	4855	88.47	20230310	3.03	N	418420	100	30 억	239153	N	N	0	N	N
28	20230627	141143	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9100	-300	5	-3.19	5728395160	630568	71.60	9400	9410	8890	12220	6580	9400	9084.26	0.83	0	-31285	9833	9616	9333	9116	8833	9725	9225	31	2820	100	6580	10	1	28906441	2630	433.33	34.60	12	2.18	21.00	263.00	15140	20230518	-39.89	4855	20230310	87.44	15140	-39.89	20230518	4855	87.44	20230310	15140	-39.89	20230518	4855	87.44	20230310	3.03	N	418420	100	30 억	239153	N	N	0	N	N
29	20230627	121140	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9070	-330	5	-3.51	3118631320	341450	38.77	9400	9410	9040	12220	6580	9400	9133.12	0.83	0	-46380	9833	9616	9333	9116	8833	9725	9225	31	2820	100	6580	10	1	28906441	2622	431.90	34.49	12	1.18	21.00	263.00	15140	20230518	-40.09	4855	20230310	86.82	15140	-40.09	20230518	4855	86.82	20230310	15140	-40.09	20230518	4855	86.82	20230310	3.03	N	418420	100	30 억	239153	N	N	0	N	N
30	20230627	111151	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9130	-270	5	-2.87	2725178330	298127	33.85	9400	9410	9040	12220	6580	9400	9140.58	0.83	0	-44027	9833	9616	9333	9116	8833	9725	9225	31	2820	100	6580	10	1	28906441	2639	434.76	34.71	12	1.03	21.00	263.00	15140	20230518	-39.70	4855	20230310	88.05	15140	-39.70	20230518	4855	88.05	20230310	15140	-39.70	20230518	4855	88.05	20230310	3.03	N	418420	100	30 억	239153	N	N	0	N	N
31	20230627	101116	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9090	-310	5	-3.30	1928932450	210493	23.90	9400	9410	9080	12220	6580	9400	9163.34	0.83	0	-33255	9833	9616	9333	9116	8833	9725	9225	31	2820	100	6580	10	1	28906441	2628	432.86	34.56	12	0.73	21.00	263.00	15140	20230518	-39.96	4855	20230310	87.23	15140	-39.96	20230518	4855	87.23	20230310	15140	-39.96	20230518	4855	87.23	20230310	3.03	N	418420	100	30 억	239153	N	N	0	N	N
32	20230627	091122	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9160	-240	5	-2.55	436585960	47254	5.37	9400	9410	9130	12220	6580	9400	9237.48	0.83	0	-13017	9833	9616	9333	9116	8833	9725	9225	31	2820	100	6580	10	1	28906441	2648	436.19	34.83	12	0.16	21.00	263.00	15140	20230518	-39.50	4855	20230310	88.67	15140	-39.50	20230518	4855	88.67	20230310	15140	-39.50	20230518	4855	88.67	20230310	3.03	N	418420	100	30 억	239153	N	N	0	N	N
33	20230626	161122	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9400	330	2	3.64	8161628660	871945	105.31	9050	9550	9050	11790	6350	9070	9360.43	0.74	0	25085	9743	9406	9223	8886	8703	9315	8795	31	2720	100	6340	10	1	28906441	2717	447.62	35.74	12	3.02	21.00	263.00	15140	20230518	-37.91	4855	20230310	93.61	15140	-37.91	20230518	4855	93.61	20230310	15140	-37.91	20230518	4855	93.61	20230310	3.04	N	418420	100	30 억	213950	N	N	0	N	N
34	20230626	151128	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9390	320	2	3.53	7871570660	841081	101.58	9050	9550	9050	11790	6350	9070	9359.17	0.74	0	19192	9743	9406	9223	8886	8703	9315	8795	31	2720	100	6340	10	1	28906441	2714	447.14	35.70	12	2.91	21.00	263.00	15140	20230518	-37.98	4855	20230310	93.41	15140	-37.98	20230518	4855	93.41	20230310	15140	-37.98	20230518	4855	93.41	20230310	3.04	N	418420	100	30 억	213950	N	N	0	N	N
35	20230626	141126	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9410	340	2	3.75	6952234740	743303	89.77	9050	9550	9050	11790	6350	9070	9353.49	0.74	0	40715	9743	9406	9223	8886	8703	9315	8795	31	2720	100	6340	10	1	28906441	2720	448.10	35.78	12	2.57	21.00	263.00	15140	20230518	-37.85	4855	20230310	93.82	15140	-37.85	20230518	4855	93.82	20230310	15140	-37.85	20230518	4855	93.82	20230310	3.04	N	418420	100	30 억	213950	N	N	0	N	N
36	20230626	121123	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9300	230	2	2.54	5238017290	560215	67.66	9050	9550	9050	11790	6350	9070	9350.44	0.74	0	15273	9743	9406	9223	8886	8703	9315	8795	31	2720	100	6340	10	1	28906441	2688	442.86	35.36	12	1.94	21.00	263.00	15140	20230518	-38.57	4855	20230310	91.56	15140	-38.57	20230518	4855	91.56	20230310	15140	-38.57	20230518	4855	91.56	20230310	3.04	N	418420	100	30 억	213950	N	N	0	N	N
37	20230626	111122	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9340	270	2	2.98	4875427140	521273	62.96	9050	9550	9050	11790	6350	9070	9353.39	0.74	0	14976	9743	9406	9223	8886	8703	9315	8795	31	2720	100	6340	10	1	28906441	2700	444.76	35.51	12	1.80	21.00	263.00	15140	20230518	-38.31	4855	20230310	92.38	15140	-38.31	20230518	4855	92.38	20230310	15140	-38.31	20230518	4855	92.38	20230310	3.04	N	418420	100	30 억	213950	N	N	0	N	N
38	20230626	101118	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9310	240	2	2.65	4114605050	440073	53.15	9050	9550	9050	11790	6350	9070	9350.37	0.74	0	19998	9743	9406	9223	8886	8703	9315	8795	31	2720	100	6340	10	1	28906441	2691	443.33	35.40	12	1.52	21.00	263.00	15140	20230518	-38.51	4855	20230310	91.76	15140	-38.51	20230518	4855	91.76	20230310	15140	-38.51	20230518	4855	91.76	20230310	3.04	N	418420	100	30 억	213950	N	N	0	N	N
39	20230626	091125	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9120	50	2	0.55	481427530	52788	6.38	9050	9230	9050	11790	6350	9070	9120.84	0.74	0	12470	9743	9406	9223	8886	8703	9315	8795	31	2720	100	6340	10	1	28906441	2636	434.29	34.68	12	0.18	21.00	263.00	15140	20230518	-39.76	4855	20230310	87.85	15140	-39.76	20230518	4855	87.85	20230310	15140	-39.76	20230518	4855	87.85	20230310	3.04	N	418420	100	30 억	213950	N	N	0	N	N
40	20230623	191034	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9070	-340	5	-3.61	7667548810	827972	142.97	9400	9560	9040	12230	6590	9410	9263.61	0.74	45885	45686	9790	9600	9440	9250	9090	9520	9170	31	2820	100	6580	10	1	28906441	2622	431.90	34.49	12	2.86	21.00	263.00	15140	20230518	-40.09	4855	20230310	86.82	15140	-40.09	20230518	4855	86.82	20230310	15140	-40.09	20230518	4855	86.82	20230310	3.05	N	418420	100	30 억	213950	N	N	43	N	N
41	20230623	140911	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9110	-300	5	-3.19	6214931670	668808	115.48	9400	9560	9040	12230	6590	9410	9292.55	0.58	0	6300	9790	9600	9440	9250	9090	9520	9170	31	2820	100	6580	10	1	28906441	2633	433.81	34.64	12	2.31	21.00	263.00	15140	20230518	-39.83	4855	20230310	87.64	15140	-39.83	20230518	4855	87.64	20230310	15140	-39.83	20230518	4855	87.64	20230310	3.05	N	418420	100	30 억	168065	N	N	43	N	N
42	20230622	160138	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9410	-100	5	-1.05	5366732350	569292	54.13	9450	9630	9280	12360	6660	9510	9427.05	0.42	0	39670	10250	9880	9650	9280	9050	9765	9165	31	2850	100	6650	10	1	28906441	2720	448.10	35.78	12	1.97	21.00	263.00	15140	20230518	-37.85	4855	20230310	93.82	15140	-37.85	20230518	4855	93.82	20230310	15140	-37.85	20230518	4855	93.82	20230310	2.99	N	418420	100	30 억	121132	N	N	43	N	N
43	20230622	150611	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9350	-160	5	-1.68	4960953530	526081	50.02	9450	9630	9280	12360	6660	9510	9430.00	0.42	0	26728	10250	9880	9650	9280	9050	9765	9165	31	2850	100	6650	10	1	28906441	2703	445.24	35.55	12	1.82	21.00	263.00	15140	20230518	-38.24	4855	20230310	92.58	15140	-38.24	20230518	4855	92.58	20230310	15140	-38.24	20230518	4855	92.58	20230310	2.99	N	418420	100	30 억	121132	N	N	0	N	N
44	20230622	140551	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9430	-80	5	-0.84	4458698290	472496	44.92	9450	9630	9280	12360	6660	9510	9436.46	0.42	0	17935	10250	9880	9650	9280	9050	9765	9165	31	2850	100	6650	10	1	28906441	2726	449.05	35.86	12	1.63	21.00	263.00	15140	20230518	-37.71	4855	20230310	94.23	15140	-37.71	20230518	4855	94.23	20230310	15140	-37.71	20230518	4855	94.23	20230310	2.99	N	418420	100	30 억	121132	N	N	0	N	N
45	20230622	130838	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9390	-120	5	-1.26	3966779600	420062	39.94	9450	9630	9280	12360	6660	9510	9443.30	0.42	0	3538	10250	9880	9650	9280	9050	9765	9165	31	2850	100	6650	10	1	28906441	2714	447.14	35.70	12	1.45	21.00	263.00	15140	20230518	-37.98	4855	20230310	93.41	15140	-37.98	20230518	4855	93.41	20230310	15140	-37.98	20230518	4855	93.41	20230310	2.99	N	418420	100	30 억	121132	N	N	0	N	N
46	20230622	120640	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9430	-80	5	-0.84	2662076300	280460	26.66	9450	9630	9330	12360	6660	9510	9491.81	0.42	0	-748	10250	9880	9650	9280	9050	9765	9165	31	2850	100	6650	10	1	28906441	2726	449.05	35.86	12	0.97	21.00	263.00	15140	20230518	-37.71	4855	20230310	94.23	15140	-37.71	20230518	4855	94.23	20230310	15140	-37.71	20230518	4855	94.23	20230310	2.99	N	418420	100	30 억	121132	N	N	0	N	N
47	20230622	110818	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9490	-20	5	-0.21	2115492800	222743	21.18	9450	9630	9330	12360	6660	9510	9497.45	0.42	0	17104	10250	9880	9650	9280	9050	9765	9165	31	2850	100	6650	10	1	28906441	2743	451.90	36.08	12	0.77	21.00	263.00	15140	20230518	-37.32	4855	20230310	95.47	15140	-37.32	20230518	4855	95.47	20230310	15140	-37.32	20230518	4855	95.47	20230310	2.99	N	418420	100	30 억	121132	N	N	0	N	N
48	20230622	100245	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9560	50	2	0.53	1630105340	171678	16.32	9450	9630	9330	12360	6660	9510	9495.12	0.42	0	19211	10250	9880	9650	9280	9050	9765	9165	31	2850	100	6650	10	1	28906441	2763	455.24	36.35	12	0.59	21.00	263.00	15140	20230518	-36.86	4855	20230310	96.91	15140	-36.86	20230518	4855	96.91	20230310	15140	-36.86	20230518	4855	96.91	20230310	2.99	N	418420	100	30 억	121132	N	N	0	N	N
49	20230622	090710	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9570	60	2	0.63	571267760	60708	5.77	9450	9590	9330	12360	6660	9510	9409.91	0.42	0	23545	10250	9880	9650	9280	9050	9765	9165	31	2850	100	6650	10	1	28906441	2766	455.71	36.39	12	0.21	21.00	263.00	15140	20230518	-36.79	4855	20230310	97.12	15140	-36.79	20230518	4855	97.12	20230310	15140	-36.79	20230518	4855	97.12	20230310	2.99	N	418420	100	30 억	121132	N	N	0	N	N
50	20230621	160320	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9510	-360	5	-3.65	9939132310	1034418	103.14	9870	10020	9420	12830	6910	9870	9608.84	0.12	0	84964	10390	10130	9880	9620	9370	10005	9495	31	2960	100	6900	10	1	28906441	2749	452.86	36.16	12	3.58	21.00	263.00	15140	20230518	-37.19	4855	20230310	95.88	15140	-37.19	20230518	4855	95.88	20230310	15140	-37.19	20230518	4855	95.88	20230310	3.09	N	418420	100	30 억	34545	N	N	0	N	N
51	20230621	150352	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9530	-340	5	-3.44	9246200960	961715	95.89	9870	10020	9420	12830	6910	9870	9614.26	0.12	0	69521	10390	10130	9880	9620	9370	10005	9495	31	2960	100	6900	10	1	28906441	2755	453.81	36.24	12	3.33	21.00	263.00	15140	20230518	-37.05	4855	20230310	96.29	15140	-37.05	20230518	4855	96.29	20230310	15140	-37.05	20230518	4855	96.29	20230310	3.09	N	418420	100	30 억	34545	N	N	0	N	N
52	20230621	140246	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9510	-360	5	-3.65	8401391140	873186	87.07	9870	10020	9420	12830	6910	9870	9621.51	0.12	0	39017	10390	10130	9880	9620	9370	10005	9495	31	2960	100	6900	10	1	28906441	2749	452.86	36.16	12	3.02	21.00	263.00	15140	20230518	-37.19	4855	20230310	95.88	15140	-37.19	20230518	4855	95.88	20230310	15140	-37.19	20230518	4855	95.88	20230310	3.09	N	418420	100	30 억	34545	N	N	0	N	N
53	20230621	130117	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9460	-410	5	-4.15	7592404060	788342	78.61	9870	10020	9420	12830	6910	9870	9630.82	0.12	0	23825	10390	10130	9880	9620	9370	10005	9495	31	2960	100	6900	10	1	28906441	2735	450.48	35.97	12	2.73	21.00	263.00	15140	20230518	-37.52	4855	20230310	94.85	15140	-37.52	20230518	4855	94.85	20230310	15140	-37.52	20230518	4855	94.85	20230310	3.09	N	418420	100	30 억	34545	N	N	0	N	N
54	20230621	120502	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9490	-380	5	-3.85	7014839170	727534	72.54	9870	10020	9420	12830	6910	9870	9641.91	0.12	0	19688	10390	10130	9880	9620	9370	10005	9495	31	2960	100	6900	10	1	28906441	2743	451.90	36.08	12	2.52	21.00	263.00	15140	20230518	-37.32	4855	20230310	95.47	15140	-37.32	20230518	4855	95.47	20230310	15140	-37.32	20230518	4855	95.47	20230310	3.09	N	418420	100	30 억	34545	N	N	0	N	N
55	20230621	110605	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9550	-320	5	-3.24	6142267160	635520	63.37	9870	10020	9420	12830	6910	9870	9664.91	0.12	0	22299	10390	10130	9880	9620	9370	10005	9495	31	2960	100	6900	10	1	28906441	2761	454.76	36.31	12	2.20	21.00	263.00	15140	20230518	-36.92	4855	20230310	96.70	15140	-36.92	20230518	4855	96.70	20230310	15140	-36.92	20230518	4855	96.70	20230310	3.09	N	418420	100	30 억	34545	N	N	0	N	N
56	20230621	100718	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9540	-330	5	-3.34	4254065970	436669	43.54	9870	10020	9480	12830	6910	9870	9742.05	0.12	0	11724	10390	10130	9880	9620	9370	10005	9495	31	2960	100	6900	10	1	28906441	2758	454.29	36.27	12	1.51	21.00	263.00	15140	20230518	-36.99	4855	20230310	96.50	15140	-36.99	20230518	4855	96.50	20230310	15140	-36.99	20230518	4855	96.50	20230310	3.09	N	418420	100	30 억	34545	N	N	0	N	N
57	20230621	090520	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	9960	90	2	0.91	309847200	31396	3.13	9870	9960	9810	12830	6910	9870	9869.00	0.12	0	3111	10390	10130	9880	9620	9370	10005	9495	31	2960	100	6900	10	1	28906441	2879	474.29	37.87	12	0.11	21.00	263.00	15140	20230518	-34.21	4855	20230310	105.15	15140	-34.21	20230518	4855	105.15	20230310	15140	-34.21	20230518	4855	105.15	20230310	3.09	N	418420	100	30 억	34545	N	N	0	N	N
58	20230620	160744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9870	-120	5	-1.20	9763699440	981804	53.99	10000	10140	9630	12980	7000	9990	9944.94	0.05	0	17137	11210	10600	10260	9650	9310	10430	9480	31	2990	100	6990	10	1	28906441	2853	470.00	37.53	12	3.40	21.00	263.00	15140	20230518	-34.81	4855	20230310	103.30	15140	-34.81	20230518	4855	103.30	20230310	15140	-34.81	20230518	4855	103.30	20230310	3.20	N	418420	100	30 억	13390	N	N	0	N	N
59	20230620	150834	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9880	-110	5	-1.10	9189539300	923739	50.80	10000	10140	9630	12980	7000	9990	9948.20	0.05	0	5197	11210	10600	10260	9650	9310	10430	9480	31	2990	100	6990	10	1	28906441	2856	470.48	37.57	12	3.20	21.00	263.00	15140	20230518	-34.74	4855	20230310	103.50	15140	-34.74	20230518	4855	103.50	20230310	15140	-34.74	20230518	4855	103.50	20230310	3.20	N	418420	100	30 억	13390	N	N	0	N	N
60	20230620	141016	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9920	-70	5	-0.70	8393685270	843216	46.37	10000	10140	9630	12980	7000	9990	9954.37	0.05	0	986	11210	10600	10260	9650	9310	10430	9480	31	2990	100	6990	10	1	28906441	2868	472.38	37.72	12	2.92	21.00	263.00	15140	20230518	-34.48	4855	20230310	104.33	15140	-34.48	20230518	4855	104.33	20230310	15140	-34.48	20230518	4855	104.33	20230310	3.20	N	418420	100	30 억	13390	N	N	0	N	N
61	20230620	130550	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10010	20	2	0.20	7494357180	753015	41.41	10000	10140	9630	12980	7000	9990	9952.47	0.05	0	-6397	11210	10600	10260	9650	9310	10430	9480	31	2990	100	6990	10	1	28906441	2894	476.67	38.06	12	2.61	21.00	263.00	15140	20230518	-33.88	4855	20230310	106.18	15140	-33.88	20230518	4855	106.18	20230310	15140	-33.88	20230518	4855	106.18	20230310	3.20	N	418420	100	30 억	13390	N	N	0	N	N
62	20230620	120904	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10030	40	2	0.40	6738663610	677653	37.27	10000	10140	9630	12980	7000	9990	9944.12	0.05	0	-10488	11210	10600	10260	9650	9310	10430	9480	31	2990	100	6990	10	1	28906441	2899	477.62	38.14	12	2.34	21.00	263.00	15140	20230518	-33.75	4855	20230310	106.59	15140	-33.75	20230518	4855	106.59	20230310	15140	-33.75	20230518	4855	106.59	20230310	3.20	N	418420	100	30 억	13390	N	N	0	N	N
63	20230620	110138	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10070	80	2	0.80	5938781180	598238	32.90	10000	10140	9630	12980	7000	9990	9927.12	0.05	0	-4100	11210	10600	10260	9650	9310	10430	9480	31	2990	100	6990	10	1	28906441	2911	479.52	38.29	12	2.07	21.00	263.00	15140	20230518	-33.49	4855	20230310	107.42	15140	-33.49	20230518	4855	107.42	20230310	15140	-33.49	20230518	4855	107.42	20230310	3.20	N	418420	100	30 억	13390	N	N	0	N	N
64	20230620	100502	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10020	30	2	0.30	4155991570	420861	23.15	10000	10100	9630	12980	7000	9990	9874.97	0.05	0	17185	11210	10600	10260	9650	9310	10430	9480	31	2990	100	6990	10	1	28906441	2896	477.14	38.10	12	1.46	21.00	263.00	15140	20230518	-33.82	4855	20230310	106.39	15140	-33.82	20230518	4855	106.39	20230310	15140	-33.82	20230518	4855	106.39	20230310	3.20	N	418420	100	30 억	13390	N	N	0	N	N
65	20230620	090538	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9980	-10	5	-0.10	623413930	63099	3.47	10000	10010	9760	12980	7000	9990	9879.93	0.05	0	6333	11210	10600	10260	9650	9310	10430	9480	31	2990	100	6990	10	1	28906441	2885	475.24	37.95	12	0.22	21.00	263.00	15140	20230518	-34.08	4855	20230310	105.56	15140	-34.08	20230518	4855	105.56	20230310	15140	-34.08	20230518	4855	105.56	20230310	3.20	N	418420	100	30 억	13390	N	N	0	N	N
66	20230619	160348	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9990	-960	5	-8.77	18534023900	1802958	159.74	10870	10870	9920	14230	7670	10950	10280.69	0.01	0	9787	11716	11332	11116	10732	10516	11225	10625	31	3280	100	7660	10	1	28906441	2888	475.71	37.98	12	6.24	21.00	263.00	15140	20230518	-34.02	4855	20230310	105.77	15140	-34.02	20230518	4855	105.77	20230310	15140	-34.02	20230518	4855	105.77	20230310	2.99	N	418420	100	30 억	3633	N	N	195	N	N
67	20230619	150949	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10010	-940	5	-8.58	17820691400	1731732	153.43	10870	10870	9920	14230	7670	10950	10290.66	0.01	0	11764	11716	11332	11116	10732	10516	11225	10625	31	3280	100	7660	10	1	28906441	2894	476.67	38.06	12	5.99	21.00	263.00	15140	20230518	-33.88	4855	20230310	106.18	15140	-33.88	20230518	4855	106.18	20230310	15140	-33.88	20230518	4855	106.18	20230310	2.99	N	418420	100	30 억	3633	N	N	195	N	N
68	20230619	140221	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10000	-950	5	-8.68	15604139790	1509628	133.75	10870	10870	9920	14230	7670	10950	10336.39	0.01	0	11712	11716	11332	11116	10732	10516	11225	10625	31	3280	100	7660	10	1	28906441	2891	476.19	38.02	12	5.22	21.00	263.00	15140	20230518	-33.95	4855	20230310	105.97	15140	-33.95	20230518	4855	105.97	20230310	15140	-33.95	20230518	4855	105.97	20230310	2.99	N	418420	100	30 억	3633	N	N	195	N	N
69	20230619	130305	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10230	-720	5	-6.58	10601334610	1012009	89.66	10870	10870	10230	14230	7670	10950	10475.51	0.01	0	-315	11716	11332	11116	10732	10516	11225	10625	31	3280	100	7660	10	1	28906441	2957	487.14	38.90	12	3.50	21.00	263.00	15140	20230518	-32.43	4855	20230310	110.71	15140	-32.43	20230518	4855	110.71	20230310	15140	-32.43	20230518	4855	110.71	20230310	2.99	N	418420	100	30 억	3633	N	N	195	N	N
70	20230619	120213	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10400	-550	5	-5.02	8361431630	795174	70.45	10870	10870	10360	14230	7670	10950	10515.19	0.01	0	118	11716	11332	11116	10732	10516	11225	10625	31	3280	100	7660	10	1	28906441	3006	495.24	39.54	12	2.75	21.00	263.00	15140	20230518	-31.31	4855	20230310	114.21	15140	-31.31	20230518	4855	114.21	20230310	15140	-31.31	20230518	4855	114.21	20230310	2.99	N	418420	100	30 억	3633	N	N	195	N	N
71	20230619	110226	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10480	-470	5	-4.29	7040795680	668391	59.22	10870	10870	10360	14230	7670	10950	10533.92	0.01	0	536	11716	11332	11116	10732	10516	11225	10625	31	3280	100	7660	10	1	28906441	3029	499.05	39.85	12	2.31	21.00	263.00	15140	20230518	-30.78	4855	20230310	115.86	15140	-30.78	20230518	4855	115.86	20230310	15140	-30.78	20230518	4855	115.86	20230310	2.99	N	418420	100	30 억	3633	N	N	195	N	N
72	20230619	100907	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10620	-330	5	-3.01	5415000380	513486	45.49	10870	10870	10360	14230	7670	10950	10545.53	0.01	0	12483	11716	11332	11116	10732	10516	11225	10625	31	3280	100	7660	10	1	28906441	3070	505.71	40.38	12	1.78	21.00	263.00	15140	20230518	-29.85	4855	20230310	118.74	15140	-29.85	20230518	4855	118.74	20230310	15140	-29.85	20230518	4855	118.74	20230310	2.99	N	418420	100	30 억	3633	N	N	195	N	N
73	20230619	090130	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10770	-180	5	-1.64	222439610	20542	1.82	10870	10870	10750	14230	7670	10950	10828.23	0.01	0	44	11716	11332	11116	10732	10516	11225	10625	31	3280	100	7660	10	1	28906441	3113	512.86	40.95	12	0.07	21.00	263.00	15140	20230518	-28.86	4855	20230310	121.83	15140	-28.86	20230518	4855	121.83	20230310	15140	-28.86	20230518	4855	121.83	20230310	2.99	N	418420	100	30 억	3633	N	N	195	N	N
74	20230616	160246	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10950	-350	5	-3.10	12392091660	1114249	54.68	11300	11500	10900	14690	7910	11300	11121.90	0.03	0	-4633	11826	11562	11296	11032	10766	11695	11165	31	3390	100	7910	10	1	28906441	3165	521.43	41.63	12	3.85	21.00	263.00	15140	20230518	-27.68	4855	20230310	125.54	15140	-27.68	20230518	4855	125.54	20230310	15140	-27.68	20230518	4855	125.54	20230310	3.17	N	418420	100	30 억	8847	N	N	195	N	N
75	20230616	150108	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10910	-390	5	-3.45	11418598600	1025179	50.31	11300	11500	10910	14690	7910	11300	11138.15	0.03	0	-1589	11826	11562	11296	11032	10766	11695	11165	31	3390	100	7910	10	1	28906441	3154	519.52	41.48	12	3.55	21.00	263.00	15140	20230518	-27.94	4855	20230310	124.72	15140	-27.94	20230518	4855	124.72	20230310	15140	-27.94	20230518	4855	124.72	20230310	3.17	N	418420	100	30 억	8847	N	N	1281	N	N
76	20230616	141025	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11010	-290	5	-2.57	9937702230	890326	43.69	11300	11500	10980	14690	7910	11300	11161.87	0.03	0	1169	11826	11562	11296	11032	10766	11695	11165	31	3390	100	7910	10	1	28906441	3183	524.29	41.86	12	3.08	21.00	263.00	15140	20230518	-27.28	4855	20230310	126.78	15140	-27.28	20230518	4855	126.78	20230310	15140	-27.28	20230518	4855	126.78	20230310	3.17	N	418420	100	30 억	8847	N	N	1281	N	N
77	20230616	130639	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11010	-290	5	-2.57	9023987200	807776	39.64	11300	11500	10980	14690	7910	11300	11171.40	0.03	0	2269	11826	11562	11296	11032	10766	11695	11165	31	3390	100	7910	10	1	28906441	3183	524.29	41.86	12	2.79	21.00	263.00	15140	20230518	-27.28	4855	20230310	126.78	15140	-27.28	20230518	4855	126.78	20230310	15140	-27.28	20230518	4855	126.78	20230310	3.17	N	418420	100	30 억	8847	N	N	1281	N	N
78	20230616	120338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11110	-190	5	-1.68	7440944080	664241	32.60	11300	11500	11050	14690	7910	11300	11202.18	0.03	0	2352	11826	11562	11296	11032	10766	11695	11165	31	3390	100	7910	10	1	28906441	3212	529.05	42.24	12	2.30	21.00	263.00	15140	20230518	-26.62	4855	20230310	128.84	15140	-26.62	20230518	4855	128.84	20230310	15140	-26.62	20230518	4855	128.84	20230310	3.17	N	418420	100	30 억	8847	N	N	1281	N	N
79	20230616	110627	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11090	-210	5	-1.86	5824760570	519251	25.48	11300	11500	11050	14690	7910	11300	11217.62	0.03	0	662	11826	11562	11296	11032	10766	11695	11165	31	3390	100	7910	10	1	28906441	3206	528.10	42.17	12	1.80	21.00	263.00	15140	20230518	-26.75	4855	20230310	128.42	15140	-26.75	20230518	4855	128.42	20230310	15140	-26.75	20230518	4855	128.42	20230310	3.17	N	418420	100	30 억	8847	N	N	1281	N	N
80	20230616	100816	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11150	-150	5	-1.33	4519262670	401514	19.70	11300	11500	11070	14690	7910	11300	11255.55	0.03	0	4820	11826	11562	11296	11032	10766	11695	11165	31	3390	100	7910	10	1	28906441	3223	530.95	42.40	12	1.39	21.00	263.00	15140	20230518	-26.35	4855	20230310	129.66	15140	-26.35	20230518	4855	129.66	20230310	15140	-26.35	20230518	4855	129.66	20230310	3.17	N	418420	100	30 억	8847	N	N	1281	N	N
81	20230616	090226	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11420	120	2	1.06	332623380	29401	1.44	11300	11420	11260	14690	7910	11300	11313.34	0.03	0	998	11826	11562	11296	11032	10766	11695	11165	31	3390	100	7910	10	1	28906441	3301	543.81	43.42	12	0.10	21.00	263.00	15140	20230518	-24.57	4855	20230310	135.22	15140	-24.57	20230518	4855	135.22	20230310	15140	-24.57	20230518	4855	135.22	20230310	3.17	N	418420	100	30 억	8847	N	N	1281	N	N
82	20230615	150730	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11310	150	2	1.34	22155115030	1952055	82.54	11150	11560	11030	14500	7820	11160	11349.78	0.11	0	-11887	11613	11386	11073	10846	10533	11500	10960	31	3340	100	7810	10	1	28906441	3269	538.57	43.00	12	6.75	21.00	263.00	15140	20230518	-25.30	4855	20230310	132.96	15140	-25.30	20230518	4855	132.96	20230310	15140	-25.30	20230518	4855	132.96	20230310	3.08	N	418420	100	30 억	30527	N	N	0	N	N
83	20230615	140637	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11400	240	2	2.15	20443672930	1801425	76.17	11150	11560	11030	14500	7820	11160	11348.77	0.11	0	-2349	11613	11386	11073	10846	10533	11500	10960	31	3340	100	7810	10	1	28906441	3295	542.86	43.35	12	6.23	21.00	263.00	15140	20230518	-24.70	4855	20230310	134.81	15140	-24.70	20230518	4855	134.81	20230310	15140	-24.70	20230518	4855	134.81	20230310	3.08	N	418420	100	30 억	30527	N	N	0	N	N
84	20230615	131119	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11420	260	2	2.33	19266756280	1698545	71.82	11150	11560	11030	14500	7820	11160	11343.25	0.11	0	-681	11613	11386	11073	10846	10533	11500	10960	31	3340	100	7810	10	1	28906441	3301	543.81	43.42	12	5.88	21.00	263.00	15140	20230518	-24.57	4855	20230310	135.22	15140	-24.57	20230518	4855	135.22	20230310	15140	-24.57	20230518	4855	135.22	20230310	3.08	N	418420	100	30 억	30527	N	N	0	N	N
85	20230615	120409	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11400	240	2	2.15	13113678470	1162454	49.15	11150	11430	11030	14500	7820	11160	11281.19	0.11	0	7772	11613	11386	11073	10846	10533	11500	10960	31	3340	100	7810	10	1	28906441	3295	542.86	43.35	12	4.02	21.00	263.00	15140	20230518	-24.70	4855	20230310	134.81	15140	-24.70	20230518	4855	134.81	20230310	15140	-24.70	20230518	4855	134.81	20230310	3.08	N	418420	100	30 억	30527	N	N	0	N	N
86	20230615	110743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11330	170	2	1.52	11185201110	992446	41.96	11150	11430	11030	14500	7820	11160	11270.50	0.11	0	-24229	11613	11386	11073	10846	10533	11500	10960	31	3340	100	7810	10	1	28906441	3275	539.52	43.08	12	3.43	21.00	263.00	15140	20230518	-25.17	4855	20230310	133.37	15140	-25.17	20230518	4855	133.37	20230310	15140	-25.17	20230518	4855	133.37	20230310	3.08	N	418420	100	30 억	30527	N	N	0	N	N
87	20230611	184519	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10830	200	2	1.88	25893524310	2353425	55.17	10680	11250	10680	13810	7450	10630	11006.46	0.08	-11115	-2311	12043	11336	10963	10256	9883	11150	10070	31	3180	100	7440	10	1	28906441	3131	515.71	41.18	12	8.14	21.00	263.00	15140	20230518	-28.47	4855	20230310	123.07	15140	-28.47	20230518	4855	123.07	20230310	15140	-28.47	20230518	4855	123.07	20230310	3.00	N	418420	100	30 억	23037	N	N	1481	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History