KissMeData/083310/price/prices-20230601.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

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	160619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17250	140	2	0.82	1475902950	86171	66.46	17290	17370	16700	22200	11980	17110	17127.60	6.93	0	19776	17550	17330	17140	16920	16730	17235	16825	89	5110	500	11970	10	1	17810033	3072	12.47	1.36	12	0.48	1383.00	12730.00	17590	20230613	-1.93	8470	20220930	103.66	17590	-1.93	20230613	10850	58.99	20230103	17590	-1.93	20230613	8470	103.66	20220930	2.24	N	083310	500	89 억	1234895	N	N	206	N	N
3	20230630	150622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17230	120	2	0.70	1378546330	80514	62.09	17290	17370	16700	22200	11980	17110	17121.82	6.93	0	16476	17550	17330	17140	16920	16730	17235	16825	89	5110	500	11970	10	1	17810033	3069	12.46	1.35	12	0.45	1383.00	12730.00	17590	20230613	-2.05	8470	20220930	103.42	17590	-2.05	20230613	10850	58.80	20230103	17590	-2.05	20230613	8470	103.42	20220930	2.24	N	083310	500	89 억	1234895	N	N	206	N	N
4	20230630	140620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17180	70	2	0.41	1135969260	66380	51.19	17290	17370	16700	22200	11980	17110	17113.13	6.93	0	8990	17550	17330	17140	16920	16730	17235	16825	89	5110	500	11970	10	1	17810033	3060	12.42	1.35	12	0.37	1383.00	12730.00	17590	20230613	-2.33	8470	20220930	102.83	17590	-2.33	20230613	10850	58.34	20230103	17590	-2.33	20230613	8470	102.83	20220930	2.24	N	083310	500	89 억	1234895	N	N	206	N	N
5	20230630	130622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17240	130	2	0.76	1012514840	59199	45.65	17290	17370	16700	22200	11980	17110	17103.58	6.93	0	5507	17550	17330	17140	16920	16730	17235	16825	89	5110	500	11970	10	1	17810033	3070	12.47	1.35	12	0.33	1383.00	12730.00	17590	20230613	-1.99	8470	20220930	103.54	17590	-1.99	20230613	10850	58.89	20230103	17590	-1.99	20230613	8470	103.54	20220930	2.24	N	083310	500	89 억	1234895	N	N	206	N	N
6	20230630	120618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17180	70	2	0.41	932287290	54536	42.06	17290	17370	16700	22200	11980	17110	17094.90	6.93	0	4623	17550	17330	17140	16920	16730	17235	16825	89	5110	500	11970	10	1	17810033	3060	12.42	1.35	12	0.31	1383.00	12730.00	17590	20230613	-2.33	8470	20220930	102.83	17590	-2.33	20230613	10850	58.34	20230103	17590	-2.33	20230613	8470	102.83	20220930	2.24	N	083310	500	89 억	1234895	N	N	206	N	N
7	20230630	110621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17280	170	2	0.99	761671140	44650	34.43	17290	17370	16700	22200	11980	17110	17058.70	6.93	0	1871	17550	17330	17140	16920	16730	17235	16825	89	5110	500	11970	10	1	17810033	3078	12.49	1.36	12	0.25	1383.00	12730.00	17590	20230613	-1.76	8470	20220930	104.01	17590	-1.76	20230613	10850	59.26	20230103	17590	-1.76	20230613	8470	104.01	20220930	2.24	N	083310	500	89 억	1234895	N	N	206	N	N
8	20230630	100621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16950	-160	5	-0.94	395753560	23328	17.99	17290	17290	16700	22200	11980	17110	16964.74	6.93	0	-10336	17550	17330	17140	16920	16730	17235	16825	89	5110	500	11970	10	1	17810033	3019	12.26	1.33	12	0.13	1383.00	12730.00	17590	20230613	-3.64	8470	20220930	100.12	17590	-3.64	20230613	10850	56.22	20230103	17590	-3.64	20230613	8470	100.12	20220930	2.24	N	083310	500	89 억	1234895	N	N	206	N	N
9	20230630	090622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17180	70	2	0.41	86986060	5061	3.90	17290	17290	17070	22200	11980	17110	17187.52	6.93	0	-2647	17550	17330	17140	16920	16730	17235	16825	89	5110	500	11970	10	1	17810033	3060	12.42	1.35	12	0.03	1383.00	12730.00	17590	20230613	-2.33	8470	20220930	102.83	17590	-2.33	20230613	10850	58.34	20230103	17590	-2.33	20230613	8470	102.83	20220930	2.24	N	083310	500	89 억	1234895	N	N	206	N	N
10	20230629	160621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17110	110	2	0.65	2218038000	129212	171.20	17130	17360	16950	22100	11900	17000	17166.06	6.71	0	39088	17506	17252	17126	16872	16746	17190	16810	89	5100	500	11900	10	1	17810033	3047	12.37	1.34	12	0.73	1383.00	12730.00	17590	20230613	-2.73	8470	20220930	102.01	17590	-2.73	20230613	10850	57.70	20230103	17590	-2.73	20230613	8470	102.01	20220930	2.18	N	083310	500	89 억	1195336	N	N	206	N	N
11	20230629	150618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17090	90	2	0.53	2141793000	124753	165.29	17130	17360	16950	22100	11900	17000	17168.27	6.71	0	37759	17506	17252	17126	16872	16746	17190	16810	89	5100	500	11900	10	1	17810033	3044	12.36	1.34	12	0.70	1383.00	12730.00	17590	20230613	-2.84	8470	20220930	101.77	17590	-2.84	20230613	10850	57.51	20230103	17590	-2.84	20230613	8470	101.77	20220930	2.18	N	083310	500	89 억	1195336	N	N	265	N	N
12	20230629	140616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17080	80	2	0.47	1947517180	113371	150.21	17130	17360	16950	22100	11900	17000	17178.27	6.71	0	33955	17506	17252	17126	16872	16746	17190	16810	89	5100	500	11900	10	1	17810033	3042	12.35	1.34	12	0.64	1383.00	12730.00	17590	20230613	-2.90	8470	20220930	101.65	17590	-2.90	20230613	10850	57.42	20230103	17590	-2.90	20230613	8470	101.65	20220930	2.18	N	083310	500	89 억	1195336	N	N	265	N	N
13	20230629	130617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17090	90	2	0.53	1677206140	97562	129.27	17130	17360	16950	22100	11900	17000	17191.18	6.71	0	30054	17506	17252	17126	16872	16746	17190	16810	89	5100	500	11900	10	1	17810033	3044	12.36	1.34	12	0.55	1383.00	12730.00	17590	20230613	-2.84	8470	20220930	101.77	17590	-2.84	20230613	10850	57.51	20230103	17590	-2.84	20230613	8470	101.77	20220930	2.18	N	083310	500	89 억	1195336	N	N	265	N	N
14	20230629	120619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17100	100	2	0.59	1568918870	91226	120.87	17130	17360	16950	22100	11900	17000	17198.15	6.71	0	28275	17506	17252	17126	16872	16746	17190	16810	89	5100	500	11900	10	1	17810033	3046	12.36	1.34	12	0.51	1383.00	12730.00	17590	20230613	-2.79	8470	20220930	101.89	17590	-2.79	20230613	10850	57.60	20230103	17590	-2.79	20230613	8470	101.89	20220930	2.18	N	083310	500	89 억	1195336	N	N	265	N	N
15	20230629	110619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17240	240	2	1.41	1376840760	80012	106.01	17130	17360	16950	22100	11900	17000	17207.93	6.71	0	26721	17506	17252	17126	16872	16746	17190	16810	89	5100	500	11900	10	1	17810033	3070	12.47	1.35	12	0.45	1383.00	12730.00	17590	20230613	-1.99	8470	20220930	103.54	17590	-1.99	20230613	10850	58.89	20230103	17590	-1.99	20230613	8470	103.54	20220930	2.18	N	083310	500	89 억	1195336	N	N	265	N	N
16	20230629	100620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17080	80	2	0.47	557870940	32490	43.05	17130	17270	16950	22100	11900	17000	17170.54	6.71	0	7426	17506	17252	17126	16872	16746	17190	16810	89	5100	500	11900	10	1	17810033	3042	12.35	1.34	12	0.18	1383.00	12730.00	17590	20230613	-2.90	8470	20220930	101.65	17590	-2.90	20230613	10850	57.42	20230103	17590	-2.90	20230613	8470	101.65	20220930	2.18	N	083310	500	89 억	1195336	N	N	265	N	N
17	20230629	090604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17130	130	2	0.76	13540530	791	1.05	17130	17130	17000	22100	11900	17000	17118.24	6.71	0	107	17506	17252	17126	16872	16746	17190	16810	89	5100	500	11900	10	1	17810033	3051	12.39	1.35	12	0.00	1383.00	12730.00	17590	20230613	-2.62	8470	20220930	102.24	17590	-2.62	20230613	10850	57.88	20230103	17590	-2.62	20230613	8470	102.24	20220930	2.18	N	083310	500	89 억	1195336	N	N	265	N	N
18	20230628	160611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17000	-300	5	-1.73	1292413260	75310	65.93	17320	17380	17000	22450	12110	17300	17161.32	6.78	0	-12376	17526	17412	17186	17072	16846	17470	17130	89	5170	500	12110	10	1	17810033	3028	12.29	1.34	12	0.42	1383.00	12730.00	17590	20230613	-3.35	8470	20220930	100.71	17590	-3.35	20230613	10850	56.68	20230103	17590	-3.35	20230613	8470	100.71	20220930	2.21	N	083310	500	89 억	1207380	N	N	265	N	N
19	20230628	150616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17020	-280	5	-1.62	1210309840	70484	61.71	17320	17380	17000	22450	12110	17300	17171.41	6.78	0	-11151	17526	17412	17186	17072	16846	17470	17130	89	5170	500	12110	10	1	17810033	3031	12.31	1.34	12	0.40	1383.00	12730.00	17590	20230613	-3.24	8470	20220930	100.94	17590	-3.24	20230613	10850	56.87	20230103	17590	-3.24	20230613	8470	100.94	20220930	2.21	N	083310	500	89 억	1207380	N	N	1	N	N
20	20230628	140613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17100	-200	5	-1.16	1024909270	59609	52.19	17320	17380	17000	22450	12110	17300	17193.87	6.78	0	-6257	17526	17412	17186	17072	16846	17470	17130	89	5170	500	12110	10	1	17810033	3046	12.36	1.34	12	0.33	1383.00	12730.00	17590	20230613	-2.79	8470	20220930	101.89	17590	-2.79	20230613	10850	57.60	20230103	17590	-2.79	20230613	8470	101.89	20220930	2.21	N	083310	500	89 억	1207380	N	N	1	N	N
21	20230628	130614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17120	-180	5	-1.04	972345080	56535	49.49	17320	17380	17000	22450	12110	17300	17198.99	6.78	0	-4629	17526	17412	17186	17072	16846	17470	17130	89	5170	500	12110	10	1	17810033	3049	12.38	1.34	12	0.32	1383.00	12730.00	17590	20230613	-2.67	8470	20220930	102.13	17590	-2.67	20230613	10850	57.79	20230103	17590	-2.67	20230613	8470	102.13	20220930	2.21	N	083310	500	89 억	1207380	N	N	1	N	N
22	20230628	120605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17140	-160	5	-0.92	907686680	52752	46.18	17320	17380	17000	22450	12110	17300	17206.68	6.78	0	-4899	17526	17412	17186	17072	16846	17470	17130	89	5170	500	12110	10	1	17810033	3053	12.39	1.35	12	0.30	1383.00	12730.00	17590	20230613	-2.56	8470	20220930	102.36	17590	-2.56	20230613	10850	57.97	20230103	17590	-2.56	20230613	8470	102.36	20220930	2.21	N	083310	500	89 억	1207380	N	N	1	N	N
23	20230628	110618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17160	-140	5	-0.81	637725320	36976	32.37	17320	17380	17160	22450	12110	17300	17247.01	6.78	0	-1114	17526	17412	17186	17072	16846	17470	17130	89	5170	500	12110	10	1	17810033	3056	12.41	1.35	12	0.21	1383.00	12730.00	17590	20230613	-2.44	8470	20220930	102.60	17590	-2.44	20230613	10850	58.16	20230103	17590	-2.44	20230613	8470	102.60	20220930	2.21	N	083310	500	89 억	1207380	N	N	1	N	N
24	20230628	100618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17300	0	3	0.00	474199160	27459	24.04	17320	17380	17180	22450	12110	17300	17269.35	6.78	0	2862	17526	17412	17186	17072	16846	17470	17130	89	5170	500	12110	10	1	17810033	3081	12.51	1.36	12	0.15	1383.00	12730.00	17590	20230613	-1.65	8470	20220930	104.25	17590	-1.65	20230613	10850	59.45	20230103	17590	-1.65	20230613	8470	104.25	20220930	2.21	N	083310	500	89 억	1207380	N	N	1	N	N
25	20230628	090615	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17270	-30	5	-0.17	151794650	8775	7.68	17320	17380	17200	22450	12110	17300	17298.54	6.78	0	-4056	17526	17412	17186	17072	16846	17470	17130	89	5170	500	12110	10	1	17810033	3076	12.49	1.36	12	0.05	1383.00	12730.00	17590	20230613	-1.82	8470	20220930	103.90	17590	-1.82	20230613	10850	59.17	20230103	17590	-1.82	20230613	8470	103.90	20220930	2.21	N	083310	500	89 억	1207380	N	N	1	N	N
26	20230627	160614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17300	200	2	1.17	1942983950	113566	77.32	17100	17300	16960	22200	11970	17100	17107.28	6.63	0	26056	17646	17372	16916	16642	16186	17510	16780	89	5115	500	11970	10	1	17810033	3081	12.51	1.36	12	0.64	1383.00	12730.00	17590	20230613	-1.65	8470	20220930	104.25	17590	-1.65	20230613	10850	59.45	20230103	17590	-1.65	20230613	8470	104.25	20220930	2.22	N	083310	500	89 억	1180596	N	N	1	N	N
27	20230627	150619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17190	90	2	0.53	1428315100	83755	57.02	17100	17210	16960	22200	11970	17100	17053.48	6.63	0	19928	17646	17372	16916	16642	16186	17510	16780	89	5115	500	11970	10	1	17810033	3062	12.43	1.35	12	0.47	1383.00	12730.00	17590	20230613	-2.27	8470	20220930	102.95	17590	-2.27	20230613	10850	58.43	20230103	17590	-2.27	20230613	8470	102.95	20220930	2.22	N	083310	500	89 억	1180596	N	N	0	N	N
28	20230627	140626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17050	-50	5	-0.29	936067030	55010	37.45	17100	17150	16960	22200	11970	17100	17016.29	6.63	0	8297	17646	17372	16916	16642	16186	17510	16780	89	5115	500	11970	10	1	17810033	3037	12.33	1.34	12	0.31	1383.00	12730.00	17590	20230613	-3.07	8470	20220930	101.30	17590	-3.07	20230613	10850	57.14	20230103	17590	-3.07	20230613	8470	101.30	20220930	2.22	N	083310	500	89 억	1180596	N	N	0	N	N
29	20230627	130624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17030	-70	5	-0.41	680165900	39960	27.21	17100	17150	16960	22200	11970	17100	17021.14	6.63	0	1763	17646	17372	16916	16642	16186	17510	16780	89	5115	500	11970	10	1	17810033	3033	12.31	1.34	12	0.22	1383.00	12730.00	17590	20230613	-3.18	8470	20220930	101.06	17590	-3.18	20230613	10850	56.96	20230103	17590	-3.18	20230613	8470	101.06	20220930	2.22	N	083310	500	89 억	1180596	N	N	0	N	N
30	20230627	120626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17000	-100	5	-0.58	500538950	29407	20.02	17100	17150	16970	22200	11970	17100	17021.05	6.63	0	-2746	17646	17372	16916	16642	16186	17510	16780	89	5115	500	11970	10	1	17810033	3028	12.29	1.34	12	0.17	1383.00	12730.00	17590	20230613	-3.35	8470	20220930	100.71	17590	-3.35	20230613	10850	56.68	20230103	17590	-3.35	20230613	8470	100.71	20220930	2.22	N	083310	500	89 억	1180596	N	N	0	N	N
31	20230627	110629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17050	-50	5	-0.29	359003330	21077	14.35	17100	17150	16970	22200	11970	17100	17032.90	6.63	0	-4495	17646	17372	16916	16642	16186	17510	16780	89	5115	500	11970	10	1	17810033	3037	12.33	1.34	12	0.12	1383.00	12730.00	17590	20230613	-3.07	8470	20220930	101.30	17590	-3.07	20230613	10850	57.14	20230103	17590	-3.07	20230613	8470	101.30	20220930	2.22	N	083310	500	89 억	1180596	N	N	0	N	N
32	20230627	100612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17040	-60	5	-0.35	228656690	13412	9.13	17100	17150	16980	22200	11970	17100	17048.62	6.63	0	-2787	17646	17372	16916	16642	16186	17510	16780	89	5115	500	11970	10	1	17810033	3035	12.32	1.34	12	0.08	1383.00	12730.00	17590	20230613	-3.13	8470	20220930	101.18	17590	-3.13	20230613	10850	57.05	20230103	17590	-3.13	20230613	8470	101.18	20220930	2.22	N	083310	500	89 억	1180596	N	N	0	N	N
33	20230627	090616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17150	50	2	0.29	37869570	2211	1.51	17100	17150	17020	22200	11970	17100	17127.95	6.63	0	108	17646	17372	16916	16642	16186	17510	16780	89	5115	500	11970	10	1	17810033	3054	12.40	1.35	12	0.01	1383.00	12730.00	17590	20230613	-2.50	8470	20220930	102.48	17590	-2.50	20230613	10850	58.06	20230103	17590	-2.50	20230613	8470	102.48	20220930	2.22	N	083310	500	89 억	1180596	N	N	0	N	N
34	20230626	160613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17100	320	2	1.91	2488732670	146086	130.11	16980	17190	16460	21800	11750	16780	17035.99	6.44	0	28391	17300	17040	16820	16560	16340	17170	16690	89	5025	500	11740	10	1	17810033	3046	12.36	1.34	12	0.82	1383.00	12730.00	17590	20230613	-2.79	8470	20220930	101.89	17590	-2.79	20230613	10850	57.60	20230103	17590	-2.79	20230613	8470	101.89	20220930	2.22	N	083310	500	89 억	1146426	N	N	0	N	N
35	20230626	150618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17080	300	2	1.79	2430562430	142684	127.08	16980	17190	16460	21800	11750	16780	17034.58	6.44	0	27216	17300	17040	16820	16560	16340	17170	16690	89	5025	500	11740	10	1	17810033	3042	12.35	1.34	12	0.80	1383.00	12730.00	17590	20230613	-2.90	8470	20220930	101.65	17590	-2.90	20230613	10850	57.42	20230103	17590	-2.90	20230613	8470	101.65	20220930	2.22	N	083310	500	89 억	1146426	N	N	0	N	N
36	20230626	140618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17120	340	2	2.03	2194715540	128896	114.80	16980	17190	16460	21800	11750	16780	17027.03	6.44	0	27237	17300	17040	16820	16560	16340	17170	16690	89	5025	500	11740	10	1	17810033	3049	12.38	1.34	12	0.72	1383.00	12730.00	17590	20230613	-2.67	8470	20220930	102.13	17590	-2.67	20230613	10850	57.79	20230103	17590	-2.67	20230613	8470	102.13	20220930	2.22	N	083310	500	89 억	1146426	N	N	0	N	N
37	20230626	130615	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17050	270	2	1.61	1592068800	93715	83.47	16980	17180	16460	21800	11750	16780	16988.41	6.44	0	14836	17300	17040	16820	16560	16340	17170	16690	89	5025	500	11740	10	1	17810033	3037	12.33	1.34	12	0.53	1383.00	12730.00	17590	20230613	-3.07	8470	20220930	101.30	17590	-3.07	20230613	10850	57.14	20230103	17590	-3.07	20230613	8470	101.30	20220930	2.22	N	083310	500	89 억	1146426	N	N	0	N	N
38	20230626	120614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17000	220	2	1.31	1476566150	86917	77.41	16980	17180	16460	21800	11750	16780	16988.23	6.44	0	13187	17300	17040	16820	16560	16340	17170	16690	89	5025	500	11740	10	1	17810033	3028	12.29	1.34	12	0.49	1383.00	12730.00	17590	20230613	-3.35	8470	20220930	100.71	17590	-3.35	20230613	10850	56.68	20230103	17590	-3.35	20230613	8470	100.71	20220930	2.22	N	083310	500	89 억	1146426	N	N	0	N	N
39	20230626	110613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16990	210	2	1.25	1363653410	80272	71.50	16980	17180	16460	21800	11750	16780	16987.91	6.44	0	12848	17300	17040	16820	16560	16340	17170	16690	89	5025	500	11740	10	1	17810033	3026	12.28	1.33	12	0.45	1383.00	12730.00	17590	20230613	-3.41	8470	20220930	100.59	17590	-3.41	20230613	10850	56.59	20230103	17590	-3.41	20230613	8470	100.59	20220930	2.22	N	083310	500	89 억	1146426	N	N	0	N	N
40	20230626	100614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17110	330	2	1.97	878932180	51843	46.18	16980	17130	16460	21800	11750	16780	16953.73	6.44	0	10811	17300	17040	16820	16560	16340	17170	16690	89	5025	500	11740	10	1	17810033	3047	12.37	1.34	12	0.29	1383.00	12730.00	17590	20230613	-2.73	8470	20220930	102.01	17590	-2.73	20230613	10850	57.70	20230103	17590	-2.73	20230613	8470	102.01	20220930	2.22	N	083310	500	89 억	1146426	N	N	0	N	N
41	20230626	090616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16670	-110	5	-0.66	32471570	1925	1.71	16980	16980	16670	21800	11750	16780	16868.35	6.44	0	-1246	17300	17040	16820	16560	16340	17170	16690	89	5025	500	11740	10	1	17810033	2969	12.05	1.31	12	0.01	1383.00	12730.00	17590	20230613	-5.23	8470	20220930	96.81	17590	-5.23	20230613	10850	53.64	20230103	17590	-5.23	20230613	8470	96.81	20220930	2.22	N	083310	500	89 억	1146426	N	N	0	N	N
42	20230623	171533	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16780	370	2	2.25	1895614020	112247	90.11	16670	17080	16600	21300	11490	16410	16887.94	6.21	0	39693	16783	16596	16423	16236	16063	16510	16150	89	4905	500	11480	10	1	17810033	2989	12.13	1.32	12	0.63	1383.00	12730.00	17590	20230613	-4.60	8470	20220930	98.11	17590	-4.60	20230613	10850	54.65	20230103	17590	-4.60	20230613	8470	98.11	20220930	2.24	N	083310	500	89 억	1106637	N	N	0	N	N
43	20230623	140511	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16720	310	2	1.89	1702962940	100741	80.87	16670	17080	16600	21300	11490	16410	16904.37	6.21	0	39331	16783	16596	16423	16236	16063	16510	16150	89	4905	500	11480	10	1	17810033	2978	12.09	1.31	12	0.57	1383.00	12730.00	17590	20230613	-4.95	8470	20220930	97.40	17590	-4.95	20230613	10850	54.10	20230103	17590	-4.95	20230613	8470	97.40	20220930	2.24	N	083310	500	89 억	1106637	N	N	0	N	N
44	20230622	160915	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16410	-230	5	-1.38	2042612320	124355	181.63	16460	16610	16250	21600	11650	16640	16425.70	6.05	0	21933	17340	16990	16790	16440	16240	16890	16340	89	4975	500	11640	10	1	17810033	2923	11.87	1.29	12	0.70	1383.00	12730.00	17590	20230613	-6.71	8470	20220930	93.74	17590	-6.71	20230613	10850	51.24	20230103	17590	-6.71	20230613	8470	93.74	20220930	2.25	N	083310	500	89 억	1076975	N	N	0	N	N
45	20230622	150548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16450	-190	5	-1.14	1984583070	120822	176.47	16460	16610	16250	21600	11650	16640	16425.68	6.05	0	21408	17340	16990	16790	16440	16240	16890	16340	89	4975	500	11640	10	1	17810033	2930	11.89	1.29	12	0.68	1383.00	12730.00	17590	20230613	-6.48	8470	20220930	94.21	17590	-6.48	20230613	10850	51.61	20230103	17590	-6.48	20230613	8470	94.21	20220930	2.25	N	083310	500	89 억	1076975	N	N	0	N	N
46	20230622	140301	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16380	-260	5	-1.56	1577905270	96059	140.30	16460	16610	16250	21600	11650	16640	16426.42	6.05	0	16841	17340	16990	16790	16440	16240	16890	16340	89	4975	500	11640	10	1	17810033	2917	11.84	1.29	12	0.54	1383.00	12730.00	17590	20230613	-6.88	8470	20220930	93.39	17590	-6.88	20230613	10850	50.97	20230103	17590	-6.88	20230613	8470	93.39	20220930	2.25	N	083310	500	89 억	1076975	N	N	0	N	N
47	20230622	130511	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16370	-270	5	-1.62	1325566070	80673	117.83	16460	16610	16250	21600	11650	16640	16431.35	6.05	0	13542	17340	16990	16790	16440	16240	16890	16340	89	4975	500	11640	10	1	17810033	2916	11.84	1.29	12	0.45	1383.00	12730.00	17590	20230613	-6.94	8470	20220930	93.27	17590	-6.94	20230613	10850	50.88	20230103	17590	-6.94	20230613	8470	93.27	20220930	2.25	N	083310	500	89 억	1076975	N	N	0	N	N
48	20230622	120715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16390	-250	5	-1.50	886577990	53857	78.66	16460	16610	16250	21600	11650	16640	16461.70	6.05	0	7487	17340	16990	16790	16440	16240	16890	16340	89	4975	500	11640	10	1	17810033	2919	11.85	1.29	12	0.30	1383.00	12730.00	17590	20230613	-6.82	8470	20220930	93.51	17590	-6.82	20230613	10850	51.06	20230103	17590	-6.82	20230613	8470	93.51	20220930	2.25	N	083310	500	89 억	1076975	N	N	0	N	N
49	20230622	110943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16430	-210	5	-1.26	662317870	40191	58.70	16460	16610	16250	21600	11650	16640	16479.26	6.05	0	5250	17340	16990	16790	16440	16240	16890	16340	89	4975	500	11640	10	1	17810033	2926	11.88	1.29	12	0.23	1383.00	12730.00	17590	20230613	-6.59	8470	20220930	93.98	17590	-6.59	20230613	10850	51.43	20230103	17590	-6.59	20230613	8470	93.98	20220930	2.25	N	083310	500	89 억	1076975	N	N	0	N	N
50	20230622	101028	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16540	-100	5	-0.60	407795300	24727	36.12	16460	16610	16250	21600	11650	16640	16491.90	6.05	0	5864	17340	16990	16790	16440	16240	16890	16340	89	4975	500	11640	10	1	17810033	2946	11.96	1.30	12	0.14	1383.00	12730.00	17590	20230613	-5.97	8470	20220930	95.28	17590	-5.97	20230613	10850	52.44	20230103	17590	-5.97	20230613	8470	95.28	20220930	2.25	N	083310	500	89 억	1076975	N	N	0	N	N
51	20230622	090324	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16300	-340	5	-2.04	90258100	5522	8.07	16460	16460	16250	21600	11650	16640	16345.18	6.05	0	-238	17340	16990	16790	16440	16240	16890	16340	89	4975	500	11640	10	1	17810033	2903	11.79	1.28	12	0.03	1383.00	12730.00	17590	20230613	-7.33	8470	20220930	92.44	17590	-7.33	20230613	10850	50.23	20230103	17590	-7.33	20230613	8470	92.44	20220930	2.25	N	083310	500	89 억	1076975	N	N	0	N	N
52	20230621	160335	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16640	-360	5	-2.12	1150588360	68243	85.32	17020	17140	16590	22100	11900	17000	16860.18	6.05	0	-2883	17293	17146	16873	16726	16453	17220	16800	89	5100	500	11900	10	1	17810033	2964	12.03	1.31	12	0.38	1383.00	12730.00	17590	20230613	-5.40	8470	20220930	96.46	17590	-5.40	20230613	10850	53.36	20230103	17590	-5.40	20230613	8470	96.46	20220930	2.25	N	083310	500	89 억	1077768	N	N	0	N	N
53	20230621	150559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16640	-360	5	-2.12	1083711600	64222	80.29	17020	17140	16590	22100	11900	17000	16874.46	6.05	0	-2595	17293	17146	16873	16726	16453	17220	16800	89	5100	500	11900	10	1	17810033	2964	12.03	1.31	12	0.36	1383.00	12730.00	17590	20230613	-5.40	8470	20220930	96.46	17590	-5.40	20230613	10850	53.36	20230103	17590	-5.40	20230613	8470	96.46	20220930	2.25	N	083310	500	89 억	1077768	N	N	0	N	N
54	20230621	140327	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16780	-220	5	-1.29	839390330	49562	61.96	17020	17140	16750	22100	11900	17000	16936.17	6.05	0	-3215	17293	17146	16873	16726	16453	17220	16800	89	5100	500	11900	10	1	17810033	2989	12.13	1.32	12	0.28	1383.00	12730.00	17590	20230613	-4.60	8470	20220930	98.11	17590	-4.60	20230613	10850	54.65	20230103	17590	-4.60	20230613	8470	98.11	20220930	2.25	N	083310	500	89 억	1077768	N	N	0	N	N
55	20230621	130309	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16860	-140	5	-0.82	676475700	39865	49.84	17020	17140	16840	22100	11900	17000	16969.16	6.05	0	954	17293	17146	16873	16726	16453	17220	16800	89	5100	500	11900	10	1	17810033	3003	12.19	1.32	12	0.22	1383.00	12730.00	17590	20230613	-4.15	8470	20220930	99.06	17590	-4.15	20230613	10850	55.39	20230103	17590	-4.15	20230613	8470	99.06	20220930	2.25	N	083310	500	89 억	1077768	N	N	0	N	N
56	20230621	120204	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16900	-100	5	-0.59	588727140	34664	43.34	17020	17140	16860	22100	11900	17000	16983.82	6.05	0	3512	17293	17146	16873	16726	16453	17220	16800	89	5100	500	11900	10	1	17810033	3010	12.22	1.33	12	0.19	1383.00	12730.00	17590	20230613	-3.92	8470	20220930	99.53	17590	-3.92	20230613	10850	55.76	20230103	17590	-3.92	20230613	8470	99.53	20220930	2.25	N	083310	500	89 억	1077768	N	N	0	N	N
57	20230621	110646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16960	-40	5	-0.24	539532220	31757	39.70	17020	17140	16860	22100	11900	17000	16989.40	6.05	0	4546	17293	17146	16873	16726	16453	17220	16800	89	5100	500	11900	10	1	17810033	3021	12.26	1.33	12	0.18	1383.00	12730.00	17590	20230613	-3.58	8470	20220930	100.24	17590	-3.58	20230613	10850	56.31	20230103	17590	-3.58	20230613	8470	100.24	20220930	2.25	N	083310	500	89 억	1077768	N	N	0	N	N
58	20230621	100443	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17020	20	2	0.12	412683400	24264	30.33	17020	17140	16860	22100	11900	17000	17008.05	6.05	0	6412	17293	17146	16873	16726	16453	17220	16800	89	5100	500	11900	10	1	17810033	3031	12.31	1.34	12	0.14	1383.00	12730.00	17590	20230613	-3.24	8470	20220930	100.94	17590	-3.24	20230613	10850	56.87	20230103	17590	-3.24	20230613	8470	100.94	20220930	2.25	N	083310	500	89 억	1077768	N	N	0	N	N
59	20230621	090631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16990	-10	5	-0.06	57881110	3405	4.26	17020	17040	16920	22100	11900	17000	16998.86	6.05	0	1716	17293	17146	16873	16726	16453	17220	16800	89	5100	500	11900	10	1	17810033	3026	12.28	1.33	12	0.02	1383.00	12730.00	17590	20230613	-3.41	8470	20220930	100.59	17590	-3.41	20230613	10850	56.59	20230103	17590	-3.41	20230613	8470	100.59	20220930	2.25	N	083310	500	89 억	1077768	N	N	0	N	N
60	20230620	160325	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17000	100	2	0.59	1338530240	79769	150.33	16810	17020	16600	21950	11830	16900	16779.59	5.99	0	10874	17306	17102	16966	16762	16626	17035	16695	89	5060	500	11830	10	1	17810033	3028	12.29	1.34	12	0.45	1383.00	12730.00	17590	20230613	-3.35	8470	20220930	100.71	17590	-3.35	20230613	10850	56.68	20230103	17590	-3.35	20230613	8470	100.71	20220930	2.14	N	083310	500	89 억	1066557	N	N	0	N	N
61	20230620	150923	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16960	60	2	0.36	1299819700	77490	146.03	16810	17020	16600	21950	11830	16900	16774.03	5.99	0	10607	17306	17102	16966	16762	16626	17035	16695	89	5060	500	11830	10	1	17810033	3021	12.26	1.33	12	0.44	1383.00	12730.00	17590	20230613	-3.58	8470	20220930	100.24	17590	-3.58	20230613	10850	56.31	20230103	17590	-3.58	20230613	8470	100.24	20220930	2.14	N	083310	500	89 억	1066557	N	N	0	N	N
62	20230620	140835	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16930	30	2	0.18	1175123010	70130	132.16	16810	17020	16600	21950	11830	16900	16756.35	5.99	0	11190	17306	17102	16966	16762	16626	17035	16695	89	5060	500	11830	10	1	17810033	3015	12.24	1.33	12	0.39	1383.00	12730.00	17590	20230613	-3.75	8470	20220930	99.88	17590	-3.75	20230613	10850	56.04	20230103	17590	-3.75	20230613	8470	99.88	20220930	2.14	N	083310	500	89 억	1066557	N	N	0	N	N
63	20230620	130733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16940	40	2	0.24	1071959890	64049	120.70	16810	16950	16600	21950	11830	16900	16736.56	5.99	0	11477	17306	17102	16966	16762	16626	17035	16695	89	5060	500	11830	10	1	17810033	3017	12.25	1.33	12	0.36	1383.00	12730.00	17590	20230613	-3.70	8470	20220930	100.00	17590	-3.70	20230613	10850	56.13	20230103	17590	-3.70	20230613	8470	100.00	20220930	2.14	N	083310	500	89 억	1066557	N	N	0	N	N
64	20230620	120604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16710	-190	5	-1.12	808667460	48395	91.20	16810	16950	16600	21950	11830	16900	16709.73	5.99	0	159	17306	17102	16966	16762	16626	17035	16695	89	5060	500	11830	10	1	17810033	2976	12.08	1.31	12	0.27	1383.00	12730.00	17590	20230613	-5.00	8470	20220930	97.28	17590	-5.00	20230613	10850	54.01	20230103	17590	-5.00	20230613	8470	97.28	20220930	2.14	N	083310	500	89 억	1066557	N	N	0	N	N
65	20230620	110827	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16770	-130	5	-0.77	624383450	37364	70.41	16810	16950	16600	21950	11830	16900	16710.83	5.99	0	3747	17306	17102	16966	16762	16626	17035	16695	89	5060	500	11830	10	1	17810033	2987	12.13	1.32	12	0.21	1383.00	12730.00	17590	20230613	-4.66	8470	20220930	97.99	17590	-4.66	20230613	10850	54.56	20230103	17590	-4.66	20230613	8470	97.99	20220930	2.14	N	083310	500	89 억	1066557	N	N	0	N	N
66	20230620	100151	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16770	-130	5	-0.77	426770730	25572	48.19	16810	16950	16600	21950	11830	16900	16688.99	5.99	0	4726	17306	17102	16966	16762	16626	17035	16695	89	5060	500	11830	10	1	17810033	2987	12.13	1.32	12	0.14	1383.00	12730.00	17590	20230613	-4.66	8470	20220930	97.99	17590	-4.66	20230613	10850	54.56	20230103	17590	-4.66	20230613	8470	97.99	20220930	2.14	N	083310	500	89 억	1066557	N	N	0	N	N
67	20230620	090453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16940	40	2	0.24	9680490	575	1.08	16810	16950	16810	21950	11830	16900	16835.63	5.99	0	70	17306	17102	16966	16762	16626	17035	16695	89	5060	500	11830	10	1	17810033	3017	12.25	1.33	12	0.00	1383.00	12730.00	17590	20230613	-3.70	8470	20220930	100.00	17590	-3.70	20230613	10850	56.13	20230103	17590	-3.70	20230613	8470	100.00	20220930	2.14	N	083310	500	89 억	1066557	N	N	0	N	N
68	20230619	160829	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16900	-270	5	-1.57	897445900	53057	38.64	17140	17170	16830	22300	12020	17170	16914.83	5.99	0	-4564	17556	17362	17156	16962	16756	17260	16860	89	5140	500	12010	10	1	17810033	3010	12.22	1.33	12	0.30	1383.00	12730.00	17590	20230613	-3.92	8470	20220930	99.53	17590	-3.92	20230613	10850	55.76	20230103	17590	-3.92	20230613	8470	99.53	20220930	2.16	N	083310	500	89 억	1066203	N	N	16	N	N
69	20230619	150155	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16930	-240	5	-1.40	851363430	50331	36.65	17140	17170	16830	22300	12020	17170	16915.29	5.99	0	-4594	17556	17362	17156	16962	16756	17260	16860	89	5140	500	12010	10	1	17810033	3015	12.24	1.33	12	0.28	1383.00	12730.00	17590	20230613	-3.75	8470	20220930	99.88	17590	-3.75	20230613	10850	56.04	20230103	17590	-3.75	20230613	8470	99.88	20220930	2.16	N	083310	500	89 억	1066203	N	N	16	N	N
70	20230619	140858	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16950	-220	5	-1.28	807605530	47742	34.77	17140	17170	16830	22300	12020	17170	16916.04	5.99	0	-4468	17556	17362	17156	16962	16756	17260	16860	89	5140	500	12010	10	1	17810033	3019	12.26	1.33	12	0.27	1383.00	12730.00	17590	20230613	-3.64	8470	20220930	100.12	17590	-3.64	20230613	10850	56.22	20230103	17590	-3.64	20230613	8470	100.12	20220930	2.16	N	083310	500	89 억	1066203	N	N	16	N	N
71	20230619	131030	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16880	-290	5	-1.69	702236230	41497	30.22	17140	17170	16830	22300	12020	17170	16922.58	5.99	0	-3314	17556	17362	17156	16962	16756	17260	16860	89	5140	500	12010	10	1	17810033	3006	12.21	1.33	12	0.23	1383.00	12730.00	17590	20230613	-4.04	8470	20220930	99.29	17590	-4.04	20230613	10850	55.58	20230103	17590	-4.04	20230613	8470	99.29	20220930	2.16	N	083310	500	89 억	1066203	N	N	16	N	N
72	20230619	120805	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16900	-270	5	-1.57	614557090	36309	26.44	17140	17170	16830	22300	12020	17170	16925.75	5.99	0	-2434	17556	17362	17156	16962	16756	17260	16860	89	5140	500	12010	10	1	17810033	3010	12.22	1.33	12	0.20	1383.00	12730.00	17590	20230613	-3.92	8470	20220930	99.53	17590	-3.92	20230613	10850	55.76	20230103	17590	-3.92	20230613	8470	99.53	20220930	2.16	N	083310	500	89 억	1066203	N	N	16	N	N
73	20230619	110930	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16950	-220	5	-1.28	529797710	31300	22.79	17140	17170	16830	22300	12020	17170	16926.44	5.99	0	-2400	17556	17362	17156	16962	16756	17260	16860	89	5140	500	12010	10	1	17810033	3019	12.26	1.33	12	0.18	1383.00	12730.00	17590	20230613	-3.64	8470	20220930	100.12	17590	-3.64	20230613	10850	56.22	20230103	17590	-3.64	20230613	8470	100.12	20220930	2.16	N	083310	500	89 억	1066203	N	N	16	N	N
74	20230619	100708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16860	-310	5	-1.81	454735360	26878	19.57	17140	17170	16830	22300	12020	17170	16918.50	5.99	0	-2243	17556	17362	17156	16962	16756	17260	16860	89	5140	500	12010	10	1	17810033	3003	12.19	1.32	12	0.15	1383.00	12730.00	17590	20230613	-4.15	8470	20220930	99.06	17590	-4.15	20230613	10850	55.39	20230103	17590	-4.15	20230613	8470	99.06	20220930	2.16	N	083310	500	89 억	1066203	N	N	16	N	N
75	20230619	090151	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17160	-10	5	-0.06	13718170	800	0.58	17140	17170	17060	22300	12020	17170	17147.71	5.99	0	52	17556	17362	17156	16962	16756	17260	16860	89	5140	500	12010	10	1	17810033	3056	12.41	1.35	12	0.00	1383.00	12730.00	17590	20230613	-2.44	8470	20220930	102.60	17590	-2.44	20230613	10850	58.16	20230103	17590	-2.44	20230613	8470	102.60	20220930	2.16	N	083310	500	89 억	1066203	N	N	16	N	N
76	20230616	160543	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17170	-120	5	-0.69	2336296090	136984	102.34	17350	17350	16950	22450	12110	17290	17055.04	5.93	0	8389	17676	17482	17196	17002	16716	17580	17100	89	5170	500	12100	10	1	17810033	3058	12.42	1.35	12	0.77	1383.00	12730.00	17590	20230613	-2.39	8470	20220930	102.72	17590	-2.39	20230613	10850	58.25	20230103	17590	-2.39	20230613	8470	102.72	20220930	2.15	N	083310	500	89 억	1056336	N	N	16	N	N
77	20230616	150505	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17130	-160	5	-0.93	2190137820	128459	95.97	17350	17350	16950	22450	12110	17290	17049.09	5.93	0	9411	17676	17482	17196	17002	16716	17580	17100	89	5170	500	12100	10	1	17810033	3051	12.39	1.35	12	0.72	1383.00	12730.00	17590	20230613	-2.62	8470	20220930	102.24	17590	-2.62	20230613	10850	57.88	20230103	17590	-2.62	20230613	8470	102.24	20220930	2.15	N	083310	500	89 억	1056336	N	N	30	N	N
78	20230616	140715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17010	-280	5	-1.62	1900343170	111441	83.26	17350	17350	16950	22450	12110	17290	17052.20	5.93	0	3744	17676	17482	17196	17002	16716	17580	17100	89	5170	500	12100	10	1	17810033	3029	12.30	1.34	12	0.63	1383.00	12730.00	17590	20230613	-3.30	8470	20220930	100.83	17590	-3.30	20230613	10850	56.77	20230103	17590	-3.30	20230613	8470	100.83	20220930	2.15	N	083310	500	89 억	1056336	N	N	30	N	N
79	20230616	130152	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17100	-190	5	-1.10	1665558020	97657	72.96	17350	17350	16950	22450	12110	17290	17054.89	5.93	0	3074	17676	17482	17196	17002	16716	17580	17100	89	5170	500	12100	10	1	17810033	3046	12.36	1.34	12	0.55	1383.00	12730.00	17590	20230613	-2.79	8470	20220930	101.89	17590	-2.79	20230613	10850	57.60	20230103	17590	-2.79	20230613	8470	101.89	20220930	2.15	N	083310	500	89 억	1056336	N	N	30	N	N
80	20230616	120238	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17040	-250	5	-1.45	1179075120	69064	51.60	17350	17350	16950	22450	12110	17290	17071.83	5.93	0	-7957	17676	17482	17196	17002	16716	17580	17100	89	5170	500	12100	10	1	17810033	3035	12.32	1.34	12	0.39	1383.00	12730.00	17590	20230613	-3.13	8470	20220930	101.18	17590	-3.13	20230613	10850	57.05	20230103	17590	-3.13	20230613	8470	101.18	20220930	2.15	N	083310	500	89 억	1056336	N	N	30	N	N
81	20230616	110212	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17000	-290	5	-1.68	929443980	54379	40.63	17350	17350	16950	22450	12110	17290	17091.53	5.93	0	-9570	17676	17482	17196	17002	16716	17580	17100	89	5170	500	12100	10	1	17810033	3028	12.29	1.34	12	0.31	1383.00	12730.00	17590	20230613	-3.35	8470	20220930	100.71	17590	-3.35	20230613	10850	56.68	20230103	17590	-3.35	20230613	8470	100.71	20220930	2.15	N	083310	500	89 억	1056336	N	N	30	N	N
82	20230616	100108	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17210	-80	5	-0.46	282084120	16400	12.25	17350	17350	17070	22450	12110	17290	17199.59	5.93	0	-7217	17676	17482	17196	17002	16716	17580	17100	89	5170	500	12100	10	1	17810033	3065	12.44	1.35	12	0.09	1383.00	12730.00	17590	20230613	-2.16	8470	20220930	103.19	17590	-2.16	20230613	10850	58.62	20230103	17590	-2.16	20230613	8470	103.19	20220930	2.15	N	083310	500	89 억	1056336	N	N	30	N	N
83	20230616	090211	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17190	-100	5	-0.58	45828300	2645	1.98	17350	17350	17190	22450	12110	17290	17328.12	5.93	0	-2159	17676	17482	17196	17002	16716	17580	17100	89	5170	500	12100	10	1	17810033	3062	12.43	1.35	12	0.01	1383.00	12730.00	17590	20230613	-2.27	8470	20220930	102.95	17590	-2.27	20230613	10850	58.43	20230103	17590	-2.27	20230613	8470	102.95	20220930	2.15	N	083310	500	89 억	1056336	N	N	30	N	N
84	20230615	150656	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17230	220	2	1.29	2200400590	127786	102.72	16930	17390	16910	22100	11910	17010	17219.58	5.75	0	27863	17403	17206	17053	16856	16703	17130	16780	89	5095	500	11900	10	1	17810033	3069	12.46	1.35	12	0.72	1383.00	12730.00	17590	20230613	-2.05	8470	20220930	103.42	17590	-2.05	20230613	10850	58.80	20230103	17590	-2.05	20230613	8470	103.42	20220930	2.15	N	083310	500	89 억	1024552	N	N	36	N	N
85	20230615	140505	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17160	150	2	0.88	1963059220	113980	91.62	16930	17390	16910	22100	11910	17010	17223.03	5.75	0	26115	17403	17206	17053	16856	16703	17130	16780	89	5095	500	11900	10	1	17810033	3056	12.41	1.35	12	0.64	1383.00	12730.00	17590	20230613	-2.44	8470	20220930	102.60	17590	-2.44	20230613	10850	58.16	20230103	17590	-2.44	20230613	8470	102.60	20220930	2.15	N	083310	500	89 억	1024552	N	N	36	N	N
86	20230615	130334	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17280	270	2	1.59	1780882960	103381	83.10	16930	17390	16910	22100	11910	17010	17226.61	5.75	0	28177	17403	17206	17053	16856	16703	17130	16780	89	5095	500	11900	10	1	17810033	3078	12.49	1.36	12	0.58	1383.00	12730.00	17590	20230613	-1.76	8470	20220930	104.01	17590	-1.76	20230613	10850	59.26	20230103	17590	-1.76	20230613	8470	104.01	20220930	2.15	N	083310	500	89 억	1024552	N	N	36	N	N
87	20230615	120625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17160	150	2	0.88	1605983030	93217	74.93	16930	17390	16910	22100	11910	17010	17228.67	5.75	0	27605	17403	17206	17053	16856	16703	17130	16780	89	5095	500	11900	10	1	17810033	3056	12.41	1.35	12	0.52	1383.00	12730.00	17590	20230613	-2.44	8470	20220930	102.60	17590	-2.44	20230613	10850	58.16	20230103	17590	-2.44	20230613	8470	102.60	20220930	2.15	N	083310	500	89 억	1024552	N	N	36	N	N
88	20230615	110305	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17060	50	2	0.29	1414011670	81928	65.85	16930	17390	16930	22100	11910	17010	17259.50	5.75	0	27552	17403	17206	17053	16856	16703	17130	16780	89	5095	500	11900	10	1	17810033	3038	12.34	1.34	12	0.46	1383.00	12730.00	17590	20230613	-3.01	8470	20220930	101.42	17590	-3.01	20230613	10850	57.24	20230103	17590	-3.01	20230613	8470	101.42	20220930	2.15	N	083310	500	89 억	1024552	N	N	36	N	N
89	20230611	184824	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17150	50	2	0.29	2465329130	143853	68.59	17120	17280	16910	22200	11970	17100	17137.28	5.68	23120	22753	17820	17460	16890	16530	15960	17640	16710	89	5115	500	11970	10	1	17810033	3054	12.40	1.35	12	0.81	1383.00	12730.00	17520	20230602	-2.11	8470	20220930	102.48	17520	-2.11	20230602	10850	58.06	20230103	17520	-2.11	20230602	8470	102.48	20220930	2.13	N	083310	500	89 억	1011377	N	N	3259	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History