KissMeData/040910/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11030	210	2	1.94	734173260	67757	158.44	10760	11120	10570	14060	7580	10820	10835.38	5.05	0	4144	11106	10962	10846	10702	10586	10905	10645	92	3240	500	7790	10	1	18464842	2037	-36.77	1.12	12	0.37	-300.00	9890.00	13720	20230519	-19.61	7420	20220930	48.65	13720	-19.61	20230519	8600	28.26	20230103	13720	-19.61	20230519	7420	48.65	20220930	4.02	N	040910	500	92 억	932324	N	N	0	N	N
3	20230630	150432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11000	180	2	1.66	709285640	65496	153.15	10760	11120	10570	14060	7580	10820	10829.45	5.05	0	4350	11106	10962	10846	10702	10586	10905	10645	92	3240	500	7790	10	1	18464842	2031	-36.67	1.11	12	0.35	-300.00	9890.00	13720	20230519	-19.83	7420	20220930	48.25	13720	-19.83	20230519	8600	27.91	20230103	13720	-19.83	20230519	7420	48.25	20220930	4.02	N	040910	500	92 억	932324	N	N	0	N	N
4	20230630	140430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11000	180	2	1.66	659317000	60958	142.54	10760	11120	10570	14060	7580	10820	10815.92	5.05	0	4351	11106	10962	10846	10702	10586	10905	10645	92	3240	500	7790	10	1	18464842	2031	-36.67	1.11	12	0.33	-300.00	9890.00	13720	20230519	-19.83	7420	20220930	48.25	13720	-19.83	20230519	8600	27.91	20230103	13720	-19.83	20230519	7420	48.25	20220930	4.02	N	040910	500	92 억	932324	N	N	0	N	N
5	20230630	130432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10990	170	2	1.57	637589630	58984	137.93	10760	11120	10570	14060	7580	10820	10809.54	5.05	0	4933	11106	10962	10846	10702	10586	10905	10645	92	3240	500	7790	10	1	18464842	2029	-36.63	1.11	12	0.32	-300.00	9890.00	13720	20230519	-19.90	7420	20220930	48.11	13720	-19.90	20230519	8600	27.79	20230103	13720	-19.90	20230519	7420	48.11	20220930	4.02	N	040910	500	92 억	932324	N	N	0	N	N
6	20230630	120429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11090	270	2	2.50	613587820	56804	132.83	10760	11120	10570	14060	7580	10820	10801.84	5.05	0	6608	11106	10962	10846	10702	10586	10905	10645	92	3240	500	7790	10	1	18464842	2048	-36.97	1.12	12	0.31	-300.00	9890.00	13720	20230519	-19.17	7420	20220930	49.46	13720	-19.17	20230519	8600	28.95	20230103	13720	-19.17	20230519	7420	49.46	20220930	4.02	N	040910	500	92 억	932324	N	N	0	N	N
7	20230630	110430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11070	250	2	2.31	524897970	48805	114.12	10760	11070	10570	14060	7580	10820	10755.00	5.05	0	8068	11106	10962	10846	10702	10586	10905	10645	92	3240	500	7790	10	1	18464842	2044	-36.90	1.12	12	0.26	-300.00	9890.00	13720	20230519	-19.31	7420	20220930	49.19	13720	-19.31	20230519	8600	28.72	20230103	13720	-19.31	20230519	7420	49.19	20220930	4.02	N	040910	500	92 억	932324	N	N	0	N	N
8	20230630	100431	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10820	0	3	0.00	353176960	33136	77.48	10760	10820	10570	14060	7580	10820	10658.41	5.05	0	2724	11106	10962	10846	10702	10586	10905	10645	92	3240	500	7790	10	1	18464842	1998	-36.07	1.09	12	0.18	-300.00	9890.00	13720	20230519	-21.14	7420	20220930	45.82	13720	-21.14	20230519	8600	25.81	20230103	13720	-21.14	20230519	7420	45.82	20220930	4.02	N	040910	500	92 억	932324	N	N	0	N	N
9	20230630	090431	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10780	-40	5	-0.37	743390	69	0.16	10760	10780	10760	14060	7580	10820	10773.77	5.05	0	-3	11106	10962	10846	10702	10586	10905	10645	92	3240	500	7790	10	1	18464842	1991	-35.93	1.09	12	0.00	-300.00	9890.00	13720	20230519	-21.43	7420	20220930	45.28	13720	-21.43	20230519	8600	25.35	20230103	13720	-21.43	20230519	7420	45.28	20220930	4.02	N	040910	500	92 억	932324	N	N	0	N	N
10	20230629	160430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10820	-100	5	-0.92	461307300	42654	119.24	10850	10990	10730	14190	7650	10920	10814.85	5.07	0	-3654	11066	10992	10866	10792	10666	11030	10830	92	3270	500	7860	10	1	18464842	1998	-36.07	1.09	12	0.23	-300.00	9890.00	13720	20230519	-21.14	7420	20220930	45.82	13720	-21.14	20230519	8600	25.81	20230103	13720	-21.14	20230519	7420	45.82	20220930	4.07	N	040910	500	92 억	935977	N	N	1	N	N
11	20230629	150428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10810	-110	5	-1.01	443072460	40968	114.53	10850	10990	10730	14190	7650	10920	10814.83	5.07	0	-3722	11066	10992	10866	10792	10666	11030	10830	92	3270	500	7860	10	1	18464842	1996	-36.03	1.09	12	0.22	-300.00	9890.00	13720	20230519	-21.21	7420	20220930	45.69	13720	-21.21	20230519	8600	25.70	20230103	13720	-21.21	20230519	7420	45.69	20220930	4.07	N	040910	500	92 억	935977	N	N	1	N	N
12	20230629	140428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10800	-120	5	-1.10	411691330	38063	106.40	10850	10990	10730	14190	7650	10920	10815.78	5.07	0	-3172	11066	10992	10866	10792	10666	11030	10830	92	3270	500	7860	10	1	18464842	1994	-36.00	1.09	12	0.21	-300.00	9890.00	13720	20230519	-21.28	7420	20220930	45.55	13720	-21.28	20230519	8600	25.58	20230103	13720	-21.28	20230519	7420	45.55	20220930	4.07	N	040910	500	92 억	935977	N	N	1	N	N
13	20230629	130427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10770	-150	5	-1.37	400929600	37066	103.62	10850	10990	10730	14190	7650	10920	10816.36	5.07	0	-3097	11066	10992	10866	10792	10666	11030	10830	92	3270	500	7860	10	1	18464842	1989	-35.90	1.09	12	0.20	-300.00	9890.00	13720	20230519	-21.50	7420	20220930	45.15	13720	-21.50	20230519	8600	25.23	20230103	13720	-21.50	20230519	7420	45.15	20220930	4.07	N	040910	500	92 억	935977	N	N	1	N	N
14	20230629	120429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10820	-100	5	-0.92	207080320	19050	53.25	10850	10990	10780	14190	7650	10920	10870.10	5.07	0	-8858	11066	10992	10866	10792	10666	11030	10830	92	3270	500	7860	10	1	18464842	1998	-36.07	1.09	12	0.10	-300.00	9890.00	13720	20230519	-21.14	7420	20220930	45.82	13720	-21.14	20230519	8600	25.81	20230103	13720	-21.14	20230519	7420	45.82	20220930	4.07	N	040910	500	92 억	935977	N	N	1	N	N
15	20230629	110429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10790	-130	5	-1.19	179894840	16539	46.23	10850	10990	10790	14190	7650	10920	10876.75	5.07	0	-8048	11066	10992	10866	10792	10666	11030	10830	92	3270	500	7860	10	1	18464842	1992	-35.97	1.09	12	0.09	-300.00	9890.00	13720	20230519	-21.36	7420	20220930	45.42	13720	-21.36	20230519	8600	25.47	20230103	13720	-21.36	20230519	7420	45.42	20220930	4.07	N	040910	500	92 억	935977	N	N	1	N	N
16	20230629	100429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10830	-90	5	-0.82	111828390	10242	28.63	10850	10990	10820	14190	7650	10920	10918.59	5.07	0	-3535	11066	10992	10866	10792	10666	11030	10830	92	3270	500	7860	10	1	18464842	2000	-36.10	1.10	12	0.06	-300.00	9890.00	13720	20230519	-21.06	7420	20220930	45.96	13720	-21.06	20230519	8600	25.93	20230103	13720	-21.06	20230519	7420	45.96	20220930	4.07	N	040910	500	92 억	935977	N	N	1	N	N
17	20230629	090428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10920	0	3	0.00	4785420	439	1.23	10850	10990	10850	14190	7650	10920	10895.04	5.07	0	-21	11066	10992	10866	10792	10666	11030	10830	92	3270	500	7860	10	1	18464842	2016	-36.40	1.10	12	0.00	-300.00	9890.00	13720	20230519	-20.41	7420	20220930	47.17	13720	-20.41	20230519	8600	26.98	20230103	13720	-20.41	20230519	7420	47.17	20220930	4.07	N	040910	500	92 억	935977	N	N	1	N	N
18	20230628	160424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10920	110	2	1.02	386499260	35732	97.54	10870	10940	10740	14050	7570	10810	10816.61	5.10	0	-5483	11083	10946	10863	10726	10643	10905	10685	92	3240	500	7780	10	1	18464842	2016	-36.40	1.10	12	0.19	-300.00	9890.00	13720	20230519	-20.41	7420	20220930	47.17	13720	-20.41	20230519	8600	26.98	20230103	13720	-20.41	20230519	7420	47.17	20220930	4.10	N	040910	500	92 억	941460	N	N	1	N	N
19	20230628	150426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10840	30	2	0.28	318240000	29453	80.40	10870	10940	10740	14050	7570	10810	10805.01	5.10	0	-5071	11083	10946	10863	10726	10643	10905	10685	92	3240	500	7780	10	1	18464842	2002	-36.13	1.10	12	0.16	-300.00	9890.00	13720	20230519	-20.99	7420	20220930	46.09	13720	-20.99	20230519	8600	26.05	20230103	13720	-20.99	20230519	7420	46.09	20220930	4.10	N	040910	500	92 억	941460	N	N	1	N	N
20	20230628	140424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10830	20	2	0.19	265499940	24576	67.09	10870	10940	10740	14050	7570	10810	10803.22	5.10	0	-5140	11083	10946	10863	10726	10643	10905	10685	92	3240	500	7780	10	1	18464842	2000	-36.10	1.10	12	0.13	-300.00	9890.00	13720	20230519	-21.06	7420	20220930	45.96	13720	-21.06	20230519	8600	25.93	20230103	13720	-21.06	20230519	7420	45.96	20220930	4.10	N	040910	500	92 억	941460	N	N	1	N	N
21	20230628	130426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10790	-20	5	-0.19	238402710	22067	60.24	10870	10940	10740	14050	7570	10810	10803.58	5.10	0	-4606	11083	10946	10863	10726	10643	10905	10685	92	3240	500	7780	10	1	18464842	1992	-35.97	1.09	12	0.12	-300.00	9890.00	13720	20230519	-21.36	7420	20220930	45.42	13720	-21.36	20230519	8600	25.47	20230103	13720	-21.36	20230519	7420	45.42	20220930	4.10	N	040910	500	92 억	941460	N	N	1	N	N
22	20230628	120359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10770	-40	5	-0.37	182560830	16881	46.08	10870	10940	10740	14050	7570	10810	10814.57	5.10	0	-3846	11083	10946	10863	10726	10643	10905	10685	92	3240	500	7780	10	1	18464842	1989	-35.90	1.09	12	0.09	-300.00	9890.00	13720	20230519	-21.50	7420	20220930	45.15	13720	-21.50	20230519	8600	25.23	20230103	13720	-21.50	20230519	7420	45.15	20220930	4.10	N	040910	500	92 억	941460	N	N	1	N	N
23	20230628	110429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10750	-60	5	-0.56	163810130	15138	41.32	10870	10940	10750	14050	7570	10810	10821.12	5.10	0	-3775	11083	10946	10863	10726	10643	10905	10685	92	3240	500	7780	10	1	18464842	1985	-35.83	1.09	12	0.08	-300.00	9890.00	13720	20230519	-21.65	7420	20220930	44.88	13720	-21.65	20230519	8600	25.00	20230103	13720	-21.65	20230519	7420	44.88	20220930	4.10	N	040910	500	92 억	941460	N	N	1	N	N
24	20230628	100429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10820	10	2	0.09	96744710	8917	24.34	10870	10940	10800	14050	7570	10810	10849.47	5.10	0	-393	11083	10946	10863	10726	10643	10905	10685	92	3240	500	7780	10	1	18464842	1998	-36.07	1.09	12	0.05	-300.00	9890.00	13720	20230519	-21.14	7420	20220930	45.82	13720	-21.14	20230519	8600	25.81	20230103	13720	-21.14	20230519	7420	45.82	20220930	4.10	N	040910	500	92 억	941460	N	N	1	N	N
25	20230628	090426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10870	60	2	0.56	2413140	222	0.61	10870	10870	10870	14050	7570	10810	10870.00	5.10	0	3	11083	10946	10863	10726	10643	10905	10685	92	3240	500	7780	10	1	18464842	2007	-36.23	1.10	12	0.00	-300.00	9890.00	13720	20230519	-20.77	7420	20220930	46.50	13720	-20.77	20230519	8600	26.40	20230103	13720	-20.77	20230519	7420	46.50	20220930	4.10	N	040910	500	92 억	941460	N	N	1	N	N
26	20230627	160427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10810	-80	5	-0.73	397100030	36623	108.55	11000	11000	10780	14150	7630	10890	10842.91	5.08	0	3700	11163	11026	10853	10716	10543	11095	10785	92	3260	500	7840	10	1	18464842	1996	-36.03	1.09	12	0.20	-300.00	9890.00	13720	20230519	-21.21	7420	20220930	45.69	13720	-21.21	20230519	8600	25.70	20230103	13720	-21.21	20230519	7420	45.69	20220930	4.15	N	040910	500	92 억	937868	N	N	1	N	N
27	20230627	150430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10830	-60	5	-0.55	370433380	34157	101.24	11000	11000	10780	14150	7630	10890	10845.02	5.08	0	3483	11163	11026	10853	10716	10543	11095	10785	92	3260	500	7840	10	1	18464842	2000	-36.10	1.10	12	0.18	-300.00	9890.00	13720	20230519	-21.06	7420	20220930	45.96	13720	-21.06	20230519	8600	25.93	20230103	13720	-21.06	20230519	7420	45.96	20220930	4.15	N	040910	500	92 억	937868	N	N	0	N	N
28	20230627	140433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10800	-90	5	-0.83	304733950	28083	83.24	11000	11000	10780	14150	7630	10890	10851.19	5.08	0	1671	11163	11026	10853	10716	10543	11095	10785	92	3260	500	7840	10	1	18464842	1994	-36.00	1.09	12	0.15	-300.00	9890.00	13720	20230519	-21.28	7420	20220930	45.55	13720	-21.28	20230519	8600	25.58	20230103	13720	-21.28	20230519	7420	45.55	20220930	4.15	N	040910	500	92 억	937868	N	N	0	N	N
29	20230627	130433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10890	0	3	0.00	247068010	22753	67.44	11000	11000	10780	14150	7630	10890	10858.70	5.08	0	2418	11163	11026	10853	10716	10543	11095	10785	92	3260	500	7840	10	1	18464842	2011	-36.30	1.10	12	0.12	-300.00	9890.00	13720	20230519	-20.63	7420	20220930	46.77	13720	-20.63	20230519	8600	26.63	20230103	13720	-20.63	20230519	7420	46.77	20220930	4.15	N	040910	500	92 억	937868	N	N	0	N	N
30	20230627	120435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10880	-10	5	-0.09	208147990	19177	56.84	11000	11000	10780	14150	7630	10890	10854.04	5.08	0	2361	11163	11026	10853	10716	10543	11095	10785	92	3260	500	7840	10	1	18464842	2009	-36.27	1.10	12	0.10	-300.00	9890.00	13720	20230519	-20.70	7420	20220930	46.63	13720	-20.70	20230519	8600	26.51	20230103	13720	-20.70	20230519	7420	46.63	20220930	4.15	N	040910	500	92 억	937868	N	N	0	N	N
31	20230627	110434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10880	-10	5	-0.09	188768450	17397	51.57	11000	11000	10780	14150	7630	10890	10850.63	5.08	0	2374	11163	11026	10853	10716	10543	11095	10785	92	3260	500	7840	10	1	18464842	2009	-36.27	1.10	12	0.09	-300.00	9890.00	13720	20230519	-20.70	7420	20220930	46.63	13720	-20.70	20230519	8600	26.51	20230103	13720	-20.70	20230519	7420	46.63	20220930	4.15	N	040910	500	92 억	937868	N	N	0	N	N
32	20230627	100424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10820	-70	5	-0.64	99445360	9145	27.11	11000	11000	10790	14150	7630	10890	10874.29	5.08	0	-2934	11163	11026	10853	10716	10543	11095	10785	92	3260	500	7840	10	1	18464842	1998	-36.07	1.09	12	0.05	-300.00	9890.00	13720	20230519	-21.14	7420	20220930	45.82	13720	-21.14	20230519	8600	25.81	20230103	13720	-21.14	20230519	7420	45.82	20220930	4.15	N	040910	500	92 억	937868	N	N	0	N	N
33	20230627	090427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10910	20	2	0.18	18692980	1708	5.06	11000	11000	10900	14150	7630	10890	10944.37	5.08	0	-1209	11163	11026	10853	10716	10543	11095	10785	92	3260	500	7840	10	1	18464842	2015	-36.37	1.10	12	0.01	-300.00	9890.00	13720	20230519	-20.48	7420	20220930	47.04	13720	-20.48	20230519	8600	26.86	20230103	13720	-20.48	20230519	7420	47.04	20220930	4.15	N	040910	500	92 억	937868	N	N	0	N	N
34	20230626	160425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10890	130	2	1.21	366665090	33688	50.83	10680	10990	10680	13980	7540	10760	10883.89	5.05	0	4725	11013	10886	10793	10666	10573	10840	10620	92	3220	500	7740	10	1	18464842	2011	-36.30	1.10	12	0.18	-300.00	9890.00	13720	20230519	-20.63	7420	20220930	46.77	13720	-20.63	20230519	8600	26.63	20230103	13720	-20.63	20230519	7420	46.77	20220930	4.10	N	040910	500	92 억	933144	N	N	0	N	N
35	20230626	150429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10860	100	2	0.93	284929840	26169	39.49	10680	10990	10680	13980	7540	10760	10888.07	5.05	0	3425	11013	10886	10793	10666	10573	10840	10620	92	3220	500	7740	10	1	18464842	2005	-36.20	1.10	12	0.14	-300.00	9890.00	13720	20230519	-20.85	7420	20220930	46.36	13720	-20.85	20230519	8600	26.28	20230103	13720	-20.85	20230519	7420	46.36	20220930	4.10	N	040910	500	92 억	933144	N	N	0	N	N
36	20230626	140429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10940	180	2	1.67	231986650	21296	32.13	10680	10990	10680	13980	7540	10760	10893.44	5.05	0	2905	11013	10886	10793	10666	10573	10840	10620	92	3220	500	7740	10	1	18464842	2020	-36.47	1.11	12	0.12	-300.00	9890.00	13720	20230519	-20.26	7420	20220930	47.44	13720	-20.26	20230519	8600	27.21	20230103	13720	-20.26	20230519	7420	47.44	20220930	4.10	N	040910	500	92 억	933144	N	N	0	N	N
37	20230626	130428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10910	150	2	1.39	159557160	14660	22.12	10680	10990	10680	13980	7540	10760	10883.84	5.05	0	305	11013	10886	10793	10666	10573	10840	10620	92	3220	500	7740	10	1	18464842	2015	-36.37	1.10	12	0.08	-300.00	9890.00	13720	20230519	-20.48	7420	20220930	47.04	13720	-20.48	20230519	8600	26.86	20230103	13720	-20.48	20230519	7420	47.04	20220930	4.10	N	040910	500	92 억	933144	N	N	0	N	N
38	20230626	120425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10920	160	2	1.49	142717100	13118	19.79	10680	10990	10680	13980	7540	10760	10879.49	5.05	0	344	11013	10886	10793	10666	10573	10840	10620	92	3220	500	7740	10	1	18464842	2016	-36.40	1.10	12	0.07	-300.00	9890.00	13720	20230519	-20.41	7420	20220930	47.17	13720	-20.41	20230519	8600	26.98	20230103	13720	-20.41	20230519	7420	47.17	20220930	4.10	N	040910	500	92 억	933144	N	N	0	N	N
39	20230626	110425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10900	140	2	1.30	107729150	9913	14.96	10680	10990	10680	13980	7540	10760	10867.46	5.05	0	113	11013	10886	10793	10666	10573	10840	10620	92	3220	500	7740	10	1	18464842	2013	-36.33	1.10	12	0.05	-300.00	9890.00	13720	20230519	-20.55	7420	20220930	46.90	13720	-20.55	20230519	8600	26.74	20230103	13720	-20.55	20230519	7420	46.90	20220930	4.10	N	040910	500	92 억	933144	N	N	0	N	N
40	20230626	100425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10900	140	2	1.30	76913460	7089	10.70	10680	10990	10680	13980	7540	10760	10849.69	5.05	0	186	11013	10886	10793	10666	10573	10840	10620	92	3220	500	7740	10	1	18464842	2013	-36.33	1.10	12	0.04	-300.00	9890.00	13720	20230519	-20.55	7420	20220930	46.90	13720	-20.55	20230519	8600	26.74	20230103	13720	-20.55	20230519	7420	46.90	20220930	4.10	N	040910	500	92 억	933144	N	N	0	N	N
41	20230626	090426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10710	-50	5	-0.46	1144080	107	0.16	10680	10710	10680	13980	7540	10760	10692.34	5.05	0	-51	11013	10886	10793	10666	10573	10840	10620	92	3220	500	7740	10	1	18464842	1978	-35.70	1.08	12	0.00	-300.00	9890.00	13720	20230519	-21.94	7420	20220930	44.34	13720	-21.94	20230519	8600	24.53	20230103	13720	-21.94	20230519	7420	44.34	20220930	4.10	N	040910	500	92 억	933144	N	N	0	N	N
42	20230623	162334	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10760	-80	5	-0.74	713547520	66260	43.16	10850	10920	10700	14090	7590	10840	10768.90	5.04	0	2247	11680	11260	10980	10560	10280	11120	10420	92	3250	500	7800	10	1	18464842	1987	-35.87	1.09	12	0.36	-300.00	9890.00	13720	20230519	-21.57	7420	20220930	45.01	13720	-21.57	20230519	8600	25.12	20230103	13720	-21.57	20230519	7420	45.01	20220930	4.13	N	040910	500	92 억	930068	N	N	0	N	N
43	20230623	140340	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10800	-40	5	-0.37	470048550	43600	28.40	10850	10920	10700	14090	7590	10840	10780.93	5.04	0	-1381	11680	11260	10980	10560	10280	11120	10420	92	3250	500	7800	10	1	18464842	1994	-36.00	1.09	12	0.24	-300.00	9890.00	13720	20230519	-21.28	7420	20220930	45.55	13720	-21.28	20230519	8600	25.58	20230103	13720	-21.28	20230519	7420	45.55	20220930	4.13	N	040910	500	92 억	930068	N	N	0	N	N
44	20230622	160701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10840	-380	5	-3.39	1680043590	153031	164.13	11220	11400	10700	14580	7860	11220	10978.58	5.00	0	6503	11726	11472	11346	11092	10966	11410	11030	92	3360	500	8070	10	1	18464842	2002	-36.13	1.10	12	0.83	-300.00	9890.00	13720	20230519	-20.99	7420	20220930	46.09	13720	-20.99	20230519	8600	26.05	20230103	13720	-20.99	20230519	7420	46.09	20220930	4.20	N	040910	500	92 억	923579	N	N	1	N	N
45	20230622	150608	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10770	-450	5	-4.01	1525641710	138702	148.76	11220	11400	10700	14580	7860	11220	10999.42	5.00	0	2610	11726	11472	11346	11092	10966	11410	11030	92	3360	500	8070	10	1	18464842	1989	-35.90	1.09	12	0.75	-300.00	9890.00	13720	20230519	-21.50	7420	20220930	45.15	13720	-21.50	20230519	8600	25.23	20230103	13720	-21.50	20230519	7420	45.15	20220930	4.20	N	040910	500	92 억	923579	N	N	1	N	N
46	20230622	140924	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10840	-380	5	-3.39	973296560	87474	93.82	11220	11400	10700	14580	7860	11220	11126.70	5.00	0	-4338	11726	11472	11346	11092	10966	11410	11030	92	3360	500	8070	10	1	18464842	2002	-36.13	1.10	12	0.47	-300.00	9890.00	13720	20230519	-20.99	7420	20220930	46.09	13720	-20.99	20230519	8600	26.05	20230103	13720	-20.99	20230519	7420	46.09	20220930	4.20	N	040910	500	92 억	923579	N	N	1	N	N
47	20230622	130608	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11310	90	2	0.80	403542480	35671	38.26	11220	11400	11220	14580	7860	11220	11312.90	5.00	0	4842	11726	11472	11346	11092	10966	11410	11030	92	3360	500	8070	10	1	18464842	2088	-37.70	1.14	12	0.19	-300.00	9890.00	13720	20230519	-17.57	7420	20220930	52.43	13720	-17.57	20230519	8600	31.51	20230103	13720	-17.57	20230519	7420	52.43	20220930	4.20	N	040910	500	92 억	923579	N	N	1	N	N
48	20230622	120818	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11320	100	2	0.89	317066270	28016	30.05	11220	11400	11220	14580	7860	11220	11317.33	5.00	0	4701	11726	11472	11346	11092	10966	11410	11030	92	3360	500	8070	10	1	18464842	2090	-37.73	1.14	12	0.15	-300.00	9890.00	13720	20230519	-17.49	7420	20220930	52.56	13720	-17.49	20230519	8600	31.63	20230103	13720	-17.49	20230519	7420	52.56	20220930	4.20	N	040910	500	92 억	923579	N	N	1	N	N
49	20230622	110908	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11350	130	2	1.16	300050440	26515	28.44	11220	11400	11220	14580	7860	11220	11316.25	5.00	0	4703	11726	11472	11346	11092	10966	11410	11030	92	3360	500	8070	10	1	18464842	2096	-37.83	1.15	12	0.14	-300.00	9890.00	13720	20230519	-17.27	7420	20220930	52.96	13720	-17.27	20230519	8600	31.98	20230103	13720	-17.27	20230519	7420	52.96	20220930	4.20	N	040910	500	92 억	923579	N	N	1	N	N
50	20230622	100812	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11330	110	2	0.98	129704270	11441	12.27	11220	11400	11220	14580	7860	11220	11336.79	5.00	0	1569	11726	11472	11346	11092	10966	11410	11030	92	3360	500	8070	10	1	18464842	2092	-37.77	1.15	12	0.06	-300.00	9890.00	13720	20230519	-17.42	7420	20220930	52.70	13720	-17.42	20230519	8600	31.74	20230103	13720	-17.42	20230519	7420	52.70	20220930	4.20	N	040910	500	92 억	923579	N	N	1	N	N
51	20230622	091023	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11310	90	2	0.80	32505510	2877	3.09	11220	11380	11220	14580	7860	11220	11298.40	5.00	0	-828	11726	11472	11346	11092	10966	11410	11030	92	3360	500	8070	10	1	18464842	2088	-37.70	1.14	12	0.02	-300.00	9890.00	13720	20230519	-17.57	7420	20220930	52.43	13720	-17.57	20230519	8600	31.51	20230103	13720	-17.57	20230519	7420	52.43	20220930	4.20	N	040910	500	92 억	923579	N	N	1	N	N
52	20230621	160332	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11220	-280	5	-2.43	1055478190	93159	117.34	11590	11600	11220	14950	8050	11500	11329.93	5.13	0	-23420	11726	11612	11386	11272	11046	11670	11330	92	3450	500	8280	10	1	18464842	2072	-37.40	1.13	12	0.50	-300.00	9890.00	13720	20230519	-18.22	7420	20220930	51.21	13720	-18.22	20230519	8600	30.47	20230103	13720	-18.22	20230519	7420	51.21	20220930	4.21	N	040910	500	92 억	946816	N	N	1	N	N
53	20230621	150840	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11230	-270	5	-2.35	1010114770	89117	112.25	11590	11600	11220	14950	8050	11500	11334.70	5.13	0	-22929	11726	11612	11386	11272	11046	11670	11330	92	3450	500	8280	10	1	18464842	2074	-37.43	1.14	12	0.48	-300.00	9890.00	13720	20230519	-18.15	7420	20220930	51.35	13720	-18.15	20230519	8600	30.58	20230103	13720	-18.15	20230519	7420	51.35	20220930	4.21	N	040910	500	92 억	946816	N	N	1	N	N
54	20230621	141003	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11230	-270	5	-2.35	789639170	69494	87.53	11590	11600	11230	14950	8050	11500	11362.70	5.13	0	-26262	11726	11612	11386	11272	11046	11670	11330	92	3450	500	8280	10	1	18464842	2074	-37.43	1.14	12	0.38	-300.00	9890.00	13720	20230519	-18.15	7420	20220930	51.35	13720	-18.15	20230519	8600	30.58	20230103	13720	-18.15	20230519	7420	51.35	20220930	4.21	N	040910	500	92 억	946816	N	N	1	N	N
55	20230621	130852	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11280	-220	5	-1.91	575293020	50443	63.54	11590	11600	11270	14950	8050	11500	11404.81	5.13	0	-22339	11726	11612	11386	11272	11046	11670	11330	92	3450	500	8280	10	1	18464842	2083	-37.60	1.14	12	0.27	-300.00	9890.00	13720	20230519	-17.78	7420	20220930	52.02	13720	-17.78	20230519	8600	31.16	20230103	13720	-17.78	20230519	7420	52.02	20220930	4.21	N	040910	500	92 억	946816	N	N	1	N	N
56	20230621	120828	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11270	-230	5	-2.00	552499240	48422	60.99	11590	11600	11270	14950	8050	11500	11410.09	5.13	0	-21147	11726	11612	11386	11272	11046	11670	11330	92	3450	500	8280	10	1	18464842	2081	-37.57	1.14	12	0.26	-300.00	9890.00	13720	20230519	-17.86	7420	20220930	51.89	13720	-17.86	20230519	8600	31.05	20230103	13720	-17.86	20230519	7420	51.89	20220930	4.21	N	040910	500	92 억	946816	N	N	1	N	N
57	20230621	110932	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11320	-180	5	-1.57	506421370	44345	55.86	11590	11600	11290	14950	8050	11500	11420.03	5.13	0	-19158	11726	11612	11386	11272	11046	11670	11330	92	3450	500	8280	10	1	18464842	2090	-37.73	1.14	12	0.24	-300.00	9890.00	13720	20230519	-17.49	7420	20220930	52.56	13720	-17.49	20230519	8600	31.63	20230103	13720	-17.49	20230519	7420	52.56	20220930	4.21	N	040910	500	92 억	946816	N	N	1	N	N
58	20230621	100348	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11400	-100	5	-0.87	328481340	28633	36.07	11590	11600	11340	14950	8050	11500	11472.12	5.13	0	-12675	11726	11612	11386	11272	11046	11670	11330	92	3450	500	8280	10	1	18464842	2105	-38.00	1.15	12	0.16	-300.00	9890.00	13720	20230519	-16.91	7420	20220930	53.64	13720	-16.91	20230519	8600	32.56	20230103	13720	-16.91	20230519	7420	53.64	20220930	4.21	N	040910	500	92 억	946816	N	N	1	N	N
59	20230621	090631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11580	80	2	0.70	202399920	17575	22.14	11590	11600	11500	14950	8050	11500	11516.35	5.13	0	-10457	11726	11612	11386	11272	11046	11670	11330	92	3450	500	8280	10	1	18464842	2138	-38.60	1.17	12	0.10	-300.00	9890.00	13720	20230519	-15.60	7420	20220930	56.06	13720	-15.60	20230519	8600	34.65	20230103	13720	-15.60	20230519	7420	56.06	20220930	4.21	N	040910	500	92 억	946816	N	N	1	N	N
60	20230620	160410	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11500	230	2	2.04	885823730	78496	92.87	11350	11500	11160	14650	7890	11270	11284.51	5.18	0	-11111	11790	11530	11340	11080	10890	11435	10985	92	3380	500	8110	10	1	18464842	2123	-38.33	1.16	12	0.43	-300.00	9890.00	13720	20230519	-16.18	7420	20220930	54.99	13720	-16.18	20230519	8600	33.72	20230103	13720	-16.18	20230519	7420	54.99	20220930	4.28	N	040910	500	92 억	957028	N	N	1	N	N
61	20230620	150229	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11280	10	2	0.09	679699960	60446	71.52	11350	11350	11160	14650	7890	11270	11244.75	5.18	0	-10003	11790	11530	11340	11080	10890	11435	10985	92	3380	500	8110	10	1	18464842	2083	-37.60	1.14	12	0.33	-300.00	9890.00	13720	20230519	-17.78	7420	20220930	52.02	13720	-17.78	20230519	8600	31.16	20230103	13720	-17.78	20230519	7420	52.02	20220930	4.28	N	040910	500	92 억	957028	N	N	2	N	N
62	20230620	140416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11270	0	3	0.00	533158470	47441	56.13	11350	11350	11160	14650	7890	11270	11238.35	5.18	0	-8162	11790	11530	11340	11080	10890	11435	10985	92	3380	500	8110	10	1	18464842	2081	-37.57	1.14	12	0.26	-300.00	9890.00	13720	20230519	-17.86	7420	20220930	51.89	13720	-17.86	20230519	8600	31.05	20230103	13720	-17.86	20230519	7420	51.89	20220930	4.28	N	040910	500	92 억	957028	N	N	2	N	N
63	20230620	130412	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11280	10	2	0.09	488861340	43509	51.48	11350	11350	11160	14650	7890	11270	11235.87	5.18	0	-7788	11790	11530	11340	11080	10890	11435	10985	92	3380	500	8110	10	1	18464842	2083	-37.60	1.14	12	0.24	-300.00	9890.00	13720	20230519	-17.78	7420	20220930	52.02	13720	-17.78	20230519	8600	31.16	20230103	13720	-17.78	20230519	7420	52.02	20220930	4.28	N	040910	500	92 억	957028	N	N	2	N	N
64	20230620	120157	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11260	-10	5	-0.09	452874180	40312	47.69	11350	11350	11160	14650	7890	11270	11234.23	5.18	0	-7474	11790	11530	11340	11080	10890	11435	10985	92	3380	500	8110	10	1	18464842	2079	-37.53	1.14	12	0.22	-300.00	9890.00	13720	20230519	-17.93	7420	20220930	51.75	13720	-17.93	20230519	8600	30.93	20230103	13720	-17.93	20230519	7420	51.75	20220930	4.28	N	040910	500	92 억	957028	N	N	2	N	N
65	20230620	111007	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11270	0	3	0.00	427879220	38095	45.07	11350	11350	11160	14650	7890	11270	11231.90	5.18	0	-7218	11790	11530	11340	11080	10890	11435	10985	92	3380	500	8110	10	1	18464842	2081	-37.57	1.14	12	0.21	-300.00	9890.00	13720	20230519	-17.86	7420	20220930	51.89	13720	-17.86	20230519	8600	31.05	20230103	13720	-17.86	20230519	7420	51.89	20220930	4.28	N	040910	500	92 억	957028	N	N	2	N	N
66	20230620	100131	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11220	-50	5	-0.44	333965180	29743	35.19	11350	11350	11160	14650	7890	11270	11228.36	5.18	0	-7418	11790	11530	11340	11080	10890	11435	10985	92	3380	500	8110	10	1	18464842	2072	-37.40	1.13	12	0.16	-300.00	9890.00	13720	20230519	-18.22	7420	20220930	51.21	13720	-18.22	20230519	8600	30.47	20230103	13720	-18.22	20230519	7420	51.21	20220930	4.28	N	040910	500	92 억	957028	N	N	2	N	N
67	20230620	090242	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11300	30	2	0.27	37233290	3290	3.89	11350	11350	11280	14650	7890	11270	11317.11	5.18	0	-2400	11790	11530	11340	11080	10890	11435	10985	92	3380	500	8110	10	1	18464842	2087	-37.67	1.14	12	0.02	-300.00	9890.00	13720	20230519	-17.64	7420	20220930	52.29	13720	-17.64	20230519	8600	31.40	20230103	13720	-17.64	20230519	7420	52.29	20220930	4.28	N	040910	500	92 억	957028	N	N	2	N	N
68	20230619	160332	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11270	-330	5	-2.84	945242920	83890	32.04	11600	11600	11150	15080	8120	11600	11267.64	5.31	0	-24914	12240	11920	11420	11100	10600	12080	11260	92	3480	500	8350	10	1	18464842	2081	-37.57	1.14	12	0.45	-300.00	9890.00	13720	20230519	-17.86	7420	20220930	51.89	13720	-17.86	20230519	8600	31.05	20230103	13720	-17.86	20230519	7420	51.89	20220930	4.23	N	040910	500	92 억	980620	N	N	2	N	N
69	20230619	151020	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11250	-350	5	-3.02	862639140	76558	29.24	11600	11600	11150	15080	8120	11600	11267.79	5.31	0	-22997	12240	11920	11420	11100	10600	12080	11260	92	3480	500	8350	10	1	18464842	2077	-37.50	1.14	12	0.41	-300.00	9890.00	13720	20230519	-18.00	7420	20220930	51.62	13720	-18.00	20230519	8600	30.81	20230103	13720	-18.00	20230519	7420	51.62	20220930	4.23	N	040910	500	92 억	980620	N	N	5	N	N
70	20230619	140645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11200	-400	5	-3.45	787012750	69830	26.67	11600	11600	11150	15080	8120	11600	11270.41	5.31	0	-16844	12240	11920	11420	11100	10600	12080	11260	92	3480	500	8350	10	1	18464842	2068	-37.33	1.13	12	0.38	-300.00	9890.00	13720	20230519	-18.37	7420	20220930	50.94	13720	-18.37	20230519	8600	30.23	20230103	13720	-18.37	20230519	7420	50.94	20220930	4.23	N	040910	500	92 억	980620	N	N	5	N	N
71	20230619	130439	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11270	-330	5	-2.84	687540650	60959	23.29	11600	11600	11150	15080	8120	11600	11278.74	5.31	0	-11895	12240	11920	11420	11100	10600	12080	11260	92	3480	500	8350	10	1	18464842	2081	-37.57	1.14	12	0.33	-300.00	9890.00	13720	20230519	-17.86	7420	20220930	51.89	13720	-17.86	20230519	8600	31.05	20230103	13720	-17.86	20230519	7420	51.89	20220930	4.23	N	040910	500	92 억	980620	N	N	5	N	N
72	20230619	121018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11270	-330	5	-2.84	649361210	57568	21.99	11600	11600	11150	15080	8120	11600	11279.90	5.31	0	-8840	12240	11920	11420	11100	10600	12080	11260	92	3480	500	8350	10	1	18464842	2081	-37.57	1.14	12	0.31	-300.00	9890.00	13720	20230519	-17.86	7420	20220930	51.89	13720	-17.86	20230519	8600	31.05	20230103	13720	-17.86	20230519	7420	51.89	20220930	4.23	N	040910	500	92 억	980620	N	N	5	N	N
73	20230619	110428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11340	-260	5	-2.24	628542900	55720	21.28	11600	11600	11150	15080	8120	11600	11280.38	5.31	0	-7676	12240	11920	11420	11100	10600	12080	11260	92	3480	500	8350	10	1	18464842	2094	-37.80	1.15	12	0.30	-300.00	9890.00	13720	20230519	-17.35	7420	20220930	52.83	13720	-17.35	20230519	8600	31.86	20230103	13720	-17.35	20230519	7420	52.83	20220930	4.23	N	040910	500	92 억	980620	N	N	5	N	N
74	20230619	100751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11270	-330	5	-2.84	533868940	47351	18.09	11600	11600	11150	15080	8120	11600	11274.71	5.31	0	-3646	12240	11920	11420	11100	10600	12080	11260	92	3480	500	8350	10	1	18464842	2081	-37.57	1.14	12	0.26	-300.00	9890.00	13720	20230519	-17.86	7420	20220930	51.89	13720	-17.86	20230519	8600	31.05	20230103	13720	-17.86	20230519	7420	51.89	20220930	4.23	N	040910	500	92 억	980620	N	N	5	N	N
75	20230619	091014	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11280	-320	5	-2.76	167892080	14807	5.66	11600	11600	11250	15080	8120	11600	11338.70	5.31	0	-2670	12240	11920	11420	11100	10600	12080	11260	92	3480	500	8350	10	1	18464842	2083	-37.60	1.14	12	0.08	-300.00	9890.00	13720	20230519	-17.78	7420	20220930	52.02	13720	-17.78	20230519	8600	31.16	20230103	13720	-17.78	20230519	7420	52.02	20220930	4.23	N	040910	500	92 억	980620	N	N	5	N	N
76	20230616	160710	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11600	680	2	6.23	2993150040	261412	144.00	11060	11740	10920	14190	7650	10920	11449.85	5.34	0	-4683	11573	11246	10933	10606	10293	11090	10450	92	3270	500	7860	10	1	18464842	2142	-38.67	1.17	12	1.42	-300.00	9890.00	13720	20230519	-15.45	7420	20220930	56.33	13720	-15.45	20230519	8600	34.88	20230103	13720	-15.45	20230519	7420	56.33	20220930	4.09	N	040910	500	92 억	986246	N	N	5	N	N
77	20230616	151028	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11570	650	2	5.95	2902780850	253608	139.70	11060	11740	10920	14190	7650	10920	11445.94	5.34	0	-3552	11573	11246	10933	10606	10293	11090	10450	92	3270	500	7860	10	1	18464842	2136	-38.57	1.17	12	1.37	-300.00	9890.00	13720	20230519	-15.67	7420	20220930	55.93	13720	-15.67	20230519	8600	34.53	20230103	13720	-15.67	20230519	7420	55.93	20220930	4.09	N	040910	500	92 억	986246	N	N	0	N	N
78	20230616	140130	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11550	630	2	5.77	2583442260	226009	124.50	11060	11740	10920	14190	7650	10920	11430.71	5.34	0	1083	11573	11246	10933	10606	10293	11090	10450	92	3270	500	7860	10	1	18464842	2133	-38.50	1.17	12	1.22	-300.00	9890.00	13720	20230519	-15.82	7420	20220930	55.66	13720	-15.82	20230519	8600	34.30	20230103	13720	-15.82	20230519	7420	55.66	20220930	4.09	N	040910	500	92 억	986246	N	N	0	N	N
79	20230616	130843	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11610	690	2	6.32	2321581920	203423	112.06	11060	11740	10920	14190	7650	10920	11412.58	5.34	0	-1103	11573	11246	10933	10606	10293	11090	10450	92	3270	500	7860	10	1	18464842	2144	-38.70	1.17	12	1.10	-300.00	9890.00	13720	20230519	-15.38	7420	20220930	56.47	13720	-15.38	20230519	8600	35.00	20230103	13720	-15.38	20230519	7420	56.47	20220930	4.09	N	040910	500	92 억	986246	N	N	0	N	N
80	20230616	120524	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11600	680	2	6.23	1896355570	166932	91.95	11060	11660	10920	14190	7650	10920	11360.05	5.34	0	-7073	11573	11246	10933	10606	10293	11090	10450	92	3270	500	7860	10	1	18464842	2142	-38.67	1.17	12	0.90	-300.00	9890.00	13720	20230519	-15.45	7420	20220930	56.33	13720	-15.45	20230519	8600	34.88	20230103	13720	-15.45	20230519	7420	56.33	20220930	4.09	N	040910	500	92 억	986246	N	N	0	N	N
81	20230616	110748	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11080	160	2	1.47	579704680	52439	28.89	11060	11150	10920	14190	7650	10920	11054.84	5.34	0	-10113	11573	11246	10933	10606	10293	11090	10450	92	3270	500	7860	10	1	18464842	2046	-36.93	1.12	12	0.28	-300.00	9890.00	13720	20230519	-19.24	7420	20220930	49.33	13720	-19.24	20230519	8600	28.84	20230103	13720	-19.24	20230519	7420	49.33	20220930	4.09	N	040910	500	92 억	986246	N	N	0	N	N
82	20230616	100125	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11100	180	2	1.65	344640320	31229	17.20	11060	11110	10920	14190	7650	10920	11035.91	5.34	0	-9201	11573	11246	10933	10606	10293	11090	10450	92	3270	500	7860	10	1	18464842	2050	-37.00	1.12	12	0.17	-300.00	9890.00	13720	20230519	-19.10	7420	20220930	49.60	13720	-19.10	20230519	8600	29.07	20230103	13720	-19.10	20230519	7420	49.60	20220930	4.09	N	040910	500	92 억	986246	N	N	0	N	N
83	20230616	090313	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11010	90	2	0.82	59447700	5399	2.97	11060	11070	10950	14190	7650	10920	11010.87	5.34	0	-2234	11573	11246	10933	10606	10293	11090	10450	92	3270	500	7860	10	1	18464842	2033	-36.70	1.11	12	0.03	-300.00	9890.00	13720	20230519	-19.75	7420	20220930	48.38	13720	-19.75	20230519	8600	28.02	20230103	13720	-19.75	20230519	7420	48.38	20220930	4.09	N	040910	500	92 억	986246	N	N	0	N	N
84	20230615	151006	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10930	-200	5	-1.80	1904271120	175535	85.92	11190	11260	10620	14460	7800	11130	10848.31	5.23	0	21598	11763	11446	11153	10836	10543	11300	10690	92	3330	500	8010	10	1	18464842	2018	-36.43	1.11	12	0.95	-300.00	9890.00	13720	20230519	-20.34	7420	20220930	47.30	13720	-20.34	20230519	8600	27.09	20230103	13720	-20.34	20230519	7420	47.30	20220930	4.18	N	040910	500	92 억	965760	N	N	0	N	N
85	20230615	140956	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10920	-210	5	-1.89	1757302240	162080	79.33	11190	11260	10620	14460	7800	11130	10842.10	5.23	0	22276	11763	11446	11153	10836	10543	11300	10690	92	3330	500	8010	10	1	18464842	2016	-36.40	1.10	12	0.88	-300.00	9890.00	13720	20230519	-20.41	7420	20220930	47.17	13720	-20.41	20230519	8600	26.98	20230103	13720	-20.41	20230519	7420	47.17	20220930	4.18	N	040910	500	92 억	965760	N	N	0	N	N
86	20230615	130314	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10790	-340	5	-3.05	1656759200	152815	74.80	11190	11260	10620	14460	7800	11130	10841.51	5.23	0	21260	11763	11446	11153	10836	10543	11300	10690	92	3330	500	8010	10	1	18464842	1992	-35.97	1.09	12	0.83	-300.00	9890.00	13720	20230519	-21.36	7420	20220930	45.42	13720	-21.36	20230519	8600	25.47	20230103	13720	-21.36	20230519	7420	45.42	20220930	4.18	N	040910	500	92 억	965760	N	N	0	N	N
87	20230615	120800	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10780	-350	5	-3.14	1400658140	128887	63.09	11190	11260	10620	14460	7800	11130	10867.23	5.23	0	9792	11763	11446	11153	10836	10543	11300	10690	92	3330	500	8010	10	1	18464842	1991	-35.93	1.09	12	0.70	-300.00	9890.00	13720	20230519	-21.43	7420	20220930	45.28	13720	-21.43	20230519	8600	25.35	20230103	13720	-21.43	20230519	7420	45.28	20220930	4.18	N	040910	500	92 억	965760	N	N	0	N	N
88	20230615	110904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10640	-490	5	-4.40	1056913560	96690	47.33	11190	11260	10620	14460	7800	11130	10930.85	5.23	0	-791	11763	11446	11153	10836	10543	11300	10690	92	3330	500	8010	10	1	18464842	1965	-35.47	1.08	12	0.52	-300.00	9890.00	13720	20230519	-22.45	7420	20220930	43.40	13720	-22.45	20230519	8600	23.72	20230103	13720	-22.45	20230519	7420	43.40	20220930	4.18	N	040910	500	92 억	965760	N	N	0	N	N
89	20230611	184517	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12070	-100	5	-0.82	1765219510	145759	89.63	12170	12260	12000	15820	8520	12170	12111.00	5.39	-4389	-4279	12623	12396	12273	12046	11923	12335	11985	92	3650	500	8760	10	1	18395079	2220	-40.23	1.22	12	0.79	-300.00	9890.00	13720	20230519	-12.03	7420	20220930	62.67	13720	-12.03	20230519	8600	40.35	20230103	13720	-12.03	20230519	7420	62.67	20220930	4.68	N	040910	500	91 억	992276	N	N	1	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History