KissMeData/066310/price/prices-20230601.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	investmentCareful	shortOverheated
2	20230630	160541	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11280	50	2	0.45	964410900	86285	24.41	11190	11400	10900	14590	7870	11230	11176.66	5.74	0	12755	12776	12002	11586	10812	10396	11795	10605	46	3360	500	7630	10	1	9271621	1046	14.92	1.29	12	0.93	756.00	8777.00	13950	20220825	-19.14	8530	20220930	32.24	12760	-11.60	20230628	8790	28.33	20230103	13950	-19.14	20220825	8530	32.24	20220930	4.45	N	066310	500	46 억	531839	N	N	N	N
3	20230630	150543	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11280	50	2	0.45	927753860	83032	23.49	11190	11400	10900	14590	7870	11230	11173.09	5.74	0	12523	12776	12002	11586	10812	10396	11795	10605	46	3360	500	7630	10	1	9271621	1046	14.92	1.29	12	0.90	756.00	8777.00	13950	20220825	-19.14	8530	20220930	32.24	12760	-11.60	20230628	8790	28.33	20230103	13950	-19.14	20220825	8530	32.24	20220930	4.45	N	066310	500	46 억	531839	N	N	N	N
4	20230630	140541	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11220	-10	5	-0.09	730238050	65548	18.54	11190	11400	10900	14590	7870	11230	11139.79	5.74	0	7300	12776	12002	11586	10812	10396	11795	10605	46	3360	500	7630	10	1	9271621	1040	14.84	1.28	12	0.71	756.00	8777.00	13950	20220825	-19.57	8530	20220930	31.54	12760	-12.07	20230628	8790	27.65	20230103	13950	-19.57	20220825	8530	31.54	20220930	4.45	N	066310	500	46 억	531839	N	N	N	N
5	20230630	130543	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11140	-90	5	-0.80	598857730	53749	15.20	11190	11400	10900	14590	7870	11230	11140.88	5.74	0	8772	12776	12002	11586	10812	10396	11795	10605	46	3360	500	7630	10	1	9271621	1033	14.74	1.27	12	0.58	756.00	8777.00	13950	20220825	-20.14	8530	20220930	30.60	12760	-12.70	20230628	8790	26.73	20230103	13950	-20.14	20220825	8530	30.60	20220930	4.45	N	066310	500	46 억	531839	N	N	N	N
6	20230630	120539	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11120	-110	5	-0.98	543798250	48806	13.81	11190	11400	10900	14590	7870	11230	11141.09	5.74	0	7126	12776	12002	11586	10812	10396	11795	10605	46	3360	500	7630	10	1	9271621	1031	14.71	1.27	12	0.53	756.00	8777.00	13950	20220825	-20.29	8530	20220930	30.36	12760	-12.85	20230628	8790	26.51	20230103	13950	-20.29	20220825	8530	30.36	20220930	4.45	N	066310	500	46 억	531839	N	N	N	N
7	20230630	110542	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11250	20	2	0.18	466595540	41916	11.86	11190	11400	10900	14590	7870	11230	11130.44	5.74	0	10355	12776	12002	11586	10812	10396	11795	10605	46	3360	500	7630	10	1	9271621	1043	14.88	1.28	12	0.45	756.00	8777.00	13950	20220825	-19.35	8530	20220930	31.89	12760	-11.83	20230628	8790	27.99	20230103	13950	-19.35	20220825	8530	31.89	20220930	4.45	N	066310	500	46 억	531839	N	N	N	N
8	20230630	100541	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11180	-50	5	-0.45	329487880	29718	8.41	11190	11400	10900	14590	7870	11230	11084.60	5.74	0	7457	12776	12002	11586	10812	10396	11795	10605	46	3360	500	7630	10	1	9271621	1037	14.79	1.27	12	0.32	756.00	8777.00	13950	20220825	-19.86	8530	20220930	31.07	12760	-12.38	20230628	8790	27.19	20230103	13950	-19.86	20220825	8530	31.07	20220930	4.45	N	066310	500	46 억	531839	N	N	N	N
9	20230630	090543	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11170	-60	5	-0.53	122063910	11022	3.12	11190	11400	10900	14590	7870	11230	11066.86	5.74	0	1770	12776	12002	11586	10812	10396	11795	10605	46	3360	500	7630	10	1	9271621	1036	14.78	1.27	12	0.12	756.00	8777.00	13950	20220825	-19.93	8530	20220930	30.95	12760	-12.46	20230628	8790	27.08	20230103	13950	-19.93	20220825	8530	30.95	20220930	4.45	N	066310	500	46 억	531839	N	N	N	N
10	20230629	160541	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11230	-400	5	-3.44	4117372740	352549	25.80	12300	12360	11170	15110	8150	11630	11680.17	6.47	0	-67863	13283	12456	11933	11106	10583	12870	11520	46	3480	500	7900	10	1	9271621	1041	14.85	1.28	12	3.80	756.00	8777.00	13950	20220825	-19.50	8530	20220930	31.65	12760	-11.99	20230628	8790	27.76	20230103	13950	-19.50	20220825	8530	31.65	20220930	4.50	N	066310	500	46 억	599625	N	N	N	N
11	20230629	150538	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11210	-420	5	-3.61	4028919160	344671	25.22	12300	12360	11200	15110	8150	11630	11689.17	6.47	0	-68128	13283	12456	11933	11106	10583	12870	11520	46	3480	500	7900	10	1	9271621	1039	14.83	1.28	12	3.72	756.00	8777.00	13950	20220825	-19.64	8530	20220930	31.42	12760	-12.15	20230628	8790	27.53	20230103	13950	-19.64	20220825	8530	31.42	20220930	4.50	N	066310	500	46 억	599625	N	N	N	N
12	20230629	140538	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11280	-350	5	-3.01	3818538730	325981	23.85	12300	12360	11240	15110	8150	11630	11713.99	6.47	0	-67700	13283	12456	11933	11106	10583	12870	11520	46	3480	500	7900	10	1	9271621	1046	14.92	1.29	12	3.52	756.00	8777.00	13950	20220825	-19.14	8530	20220930	32.24	12760	-11.60	20230628	8790	28.33	20230103	13950	-19.14	20220825	8530	32.24	20220930	4.50	N	066310	500	46 억	599625	N	N	N	N
13	20230629	130538	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11370	-260	5	-2.24	3633396620	309605	22.65	12300	12360	11240	15110	8150	11630	11735.59	6.47	0	-66878	13283	12456	11933	11106	10583	12870	11520	46	3480	500	7900	10	1	9271621	1054	15.04	1.30	12	3.34	756.00	8777.00	13950	20220825	-18.49	8530	20220930	33.29	12760	-10.89	20230628	8790	29.35	20230103	13950	-18.49	20220825	8530	33.29	20220930	4.50	N	066310	500	46 억	599625	N	N	N	N
14	20230629	120540	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11270	-360	5	-3.10	3433515010	291905	21.36	12300	12360	11240	15110	8150	11630	11762.44	6.47	0	-68421	13283	12456	11933	11106	10583	12870	11520	46	3480	500	7900	10	1	9271621	1045	14.91	1.28	12	3.15	756.00	8777.00	13950	20220825	-19.21	8530	20220930	32.12	12760	-11.68	20230628	8790	28.21	20230103	13950	-19.21	20220825	8530	32.12	20220930	4.50	N	066310	500	46 억	599625	N	N	N	N
15	20230629	110540	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11350	-280	5	-2.41	3119677690	264192	19.33	12300	12360	11270	15110	8150	11630	11808.38	6.47	0	-66444	13283	12456	11933	11106	10583	12870	11520	46	3480	500	7900	10	1	9271621	1052	15.01	1.29	12	2.85	756.00	8777.00	13950	20220825	-18.64	8530	20220930	33.06	12760	-11.05	20230628	8790	29.12	20230103	13950	-18.64	20220825	8530	33.06	20220930	4.50	N	066310	500	46 억	599625	N	N	N	N
16	20230629	100541	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11540	-90	5	-0.77	2541282060	213492	15.62	12300	12360	11410	15110	8150	11630	11903.41	6.47	0	-68445	13283	12456	11933	11106	10583	12870	11520	46	3480	500	7900	10	1	9271621	1070	15.26	1.31	12	2.30	756.00	8777.00	13950	20220825	-17.28	8530	20220930	35.29	12760	-9.56	20230628	8790	31.29	20230103	13950	-17.28	20220825	8530	35.29	20220930	4.50	N	066310	500	46 억	599625	N	N	N	N
17	20230629	090532	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11900	270	2	2.32	1242423140	102792	7.52	12300	12360	11850	15110	8150	11630	12086.79	6.47	0	-37456	13283	12456	11933	11106	10583	12870	11520	46	3480	500	7900	10	1	9271621	1103	15.74	1.36	12	1.11	756.00	8777.00	13950	20220825	-14.70	8530	20220930	39.51	12760	-6.74	20230628	8790	35.38	20230103	13950	-14.70	20220825	8530	39.51	20220930	4.50	N	066310	500	46 억	599625	N	N	N	N
18	20230628	160534	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11630	160	2	1.39	16293442240	1358604	393.38	11410	12760	11410	14910	8030	11470	11993.12	6.12	0	30625	12316	11892	11456	11032	10596	12105	11245	46	3440	500	7790	10	1	9271621	1078	15.38	1.33	12	14.65	756.00	8777.00	13950	20220825	-16.63	8530	20220930	36.34	12760	-8.86	20230628	8790	32.31	20230103	13950	-16.63	20220825	8530	36.34	20220930	4.59	N	066310	500	46 억	567028	N	N	N	N
19	20230628	150537	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11600	130	2	1.13	16057693310	1338332	387.51	11410	12760	11410	14910	8030	11470	11998.30	6.12	0	31553	12316	11892	11456	11032	10596	12105	11245	46	3440	500	7790	10	1	9271621	1076	15.34	1.32	12	14.43	756.00	8777.00	13950	20220825	-16.85	8530	20220930	35.99	12760	-9.09	20230628	8790	31.97	20230103	13950	-16.85	20220825	8530	35.99	20220930	4.59	N	066310	500	46 억	567028	N	N	N	N
20	20230628	140534	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11640	170	2	1.48	15655191530	1303748	377.50	11410	12760	11410	14910	8030	11470	12007.85	6.12	0	28897	12316	11892	11456	11032	10596	12105	11245	46	3440	500	7790	10	1	9271621	1079	15.40	1.33	12	14.06	756.00	8777.00	13950	20220825	-16.56	8530	20220930	36.46	12760	-8.78	20230628	8790	32.42	20230103	13950	-16.56	20220825	8530	36.46	20220930	4.59	N	066310	500	46 억	567028	N	N	N	N
21	20230628	130536	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11780	310	2	2.70	14564636580	1210488	350.49	11410	12760	11410	14910	8030	11470	12032.05	6.12	0	-7494	12316	11892	11456	11032	10596	12105	11245	46	3440	500	7790	10	1	9271621	1092	15.58	1.34	12	13.06	756.00	8777.00	13950	20220825	-15.56	8530	20220930	38.10	12760	-7.68	20230628	8790	34.02	20230103	13950	-15.56	20220825	8530	38.10	20220930	4.59	N	066310	500	46 억	567028	N	N	N	N
22	20230628	120520	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11870	400	2	3.49	14265843130	1185208	343.17	11410	12760	11410	14910	8030	11470	12036.59	6.12	0	-13958	12316	11892	11456	11032	10596	12105	11245	46	3440	500	7790	10	1	9271621	1101	15.70	1.35	12	12.78	756.00	8777.00	13950	20220825	-14.91	8530	20220930	39.16	12760	-6.97	20230628	8790	35.04	20230103	13950	-14.91	20220825	8530	39.16	20220930	4.59	N	066310	500	46 억	567028	N	N	N	N
23	20230628	110540	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12140	670	2	5.84	10392673500	861350	249.40	11410	12760	11410	14910	8030	11470	12065.58	6.12	0	-32158	12316	11892	11456	11032	10596	12105	11245	46	3440	500	7790	10	1	9271621	1126	16.06	1.38	12	9.29	756.00	8777.00	13950	20220825	-12.97	8530	20220930	42.32	12760	-4.86	20230628	8790	38.11	20230103	13950	-12.97	20220825	8530	42.32	20220930	4.59	N	066310	500	46 억	567028	N	N	N	N
24	20230628	100540	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11680	210	2	1.83	905356230	77898	22.56	11410	11750	11410	14910	8030	11470	11622.39	6.12	0	2126	12316	11892	11456	11032	10596	12105	11245	46	3440	500	7790	10	1	9271621	1083	15.45	1.33	12	0.84	756.00	8777.00	13950	20220825	-16.27	8530	20220930	36.93	12500	-6.56	20230210	8790	32.88	20230103	13950	-16.27	20220825	8530	36.93	20220930	4.59	N	066310	500	46 억	567028	N	N	N	N
25	20230628	090536	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11610	140	2	1.22	152435390	13160	3.81	11410	11720	11410	14910	8030	11470	11583.50	6.12	0	1488	12316	11892	11456	11032	10596	12105	11245	46	3440	500	7790	10	1	9271621	1076	15.36	1.32	12	0.14	756.00	8777.00	13950	20220825	-16.77	8530	20220930	36.11	12500	-7.12	20230210	8790	32.08	20230103	13950	-16.77	20220825	8530	36.11	20220930	4.59	N	066310	500	46 억	567028	N	N	N	N
26	20230627	160536	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11470	280	2	2.50	4000754250	344652	150.81	11260	11880	11020	14540	7840	11190	11608.55	5.78	0	30765	11896	11542	10976	10622	10056	11720	10800	46	3350	500	7600	10	1	9271621	1063	15.17	1.31	12	3.72	756.00	8777.00	13950	20220825	-17.78	8530	20220930	34.47	12500	-8.24	20230210	8790	30.49	20230103	13950	-17.78	20220825	8530	34.47	20220930	4.62	N	066310	500	46 억	536338	N	N	N	N
27	20230627	150540	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11520	330	2	2.95	3839113900	330571	144.65	11260	11880	11020	14540	7840	11190	11614.06	5.78	0	36918	11896	11542	10976	10622	10056	11720	10800	46	3350	500	7600	10	1	9271621	1068	15.24	1.31	12	3.57	756.00	8777.00	13950	20220825	-17.42	8530	20220930	35.05	12500	-7.84	20230210	8790	31.06	20230103	13950	-17.42	20220825	8530	35.05	20220930	4.62	N	066310	500	46 억	536338	N	N	N	N
28	20230627	140546	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11440	250	2	2.23	3702154560	318675	139.44	11260	11880	11020	14540	7840	11190	11617.84	5.78	0	41933	11896	11542	10976	10622	10056	11720	10800	46	3350	500	7600	10	1	9271621	1061	15.13	1.30	12	3.44	756.00	8777.00	13950	20220825	-17.99	8530	20220930	34.11	12500	-8.48	20230210	8790	30.15	20230103	13950	-17.99	20220825	8530	34.11	20220930	4.62	N	066310	500	46 억	536338	N	N	N	N
29	20230627	130544	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11690	500	2	4.47	3265414410	280685	122.82	11260	11880	11020	14540	7840	11190	11634.32	5.78	0	33089	11896	11542	10976	10622	10056	11720	10800	46	3350	500	7600	10	1	9271621	1084	15.46	1.33	12	3.03	756.00	8777.00	13950	20220825	-16.20	8530	20220930	37.05	12500	-6.48	20230210	8790	32.99	20230103	13950	-16.20	20220825	8530	37.05	20220930	4.62	N	066310	500	46 억	536338	N	N	N	N
30	20230627	120547	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11810	620	2	5.54	3136784600	269706	118.01	11260	11880	11020	14540	7840	11190	11630.99	5.78	0	32116	11896	11542	10976	10622	10056	11720	10800	46	3350	500	7600	10	1	9271621	1095	15.62	1.35	12	2.91	756.00	8777.00	13950	20220825	-15.34	8530	20220930	38.45	12500	-5.52	20230210	8790	34.36	20230103	13950	-15.34	20220825	8530	38.45	20220930	4.62	N	066310	500	46 억	536338	N	N	N	N
31	20230627	110549	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11690	500	2	4.47	2794387120	240582	105.27	11260	11880	11020	14540	7840	11190	11615.77	5.78	0	31996	11896	11542	10976	10622	10056	11720	10800	46	3350	500	7600	10	1	9271621	1084	15.46	1.33	12	2.59	756.00	8777.00	13950	20220825	-16.20	8530	20220930	37.05	12500	-6.48	20230210	8790	32.99	20230103	13950	-16.20	20220825	8530	37.05	20220930	4.62	N	066310	500	46 억	536338	N	N	N	N
32	20230627	100534	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11770	580	2	5.18	1811092520	156931	68.67	11260	11870	11020	14540	7840	11190	11541.53	5.78	0	5146	11896	11542	10976	10622	10056	11720	10800	46	3350	500	7600	10	1	9271621	1091	15.57	1.34	12	1.69	756.00	8777.00	13950	20220825	-15.63	8530	20220930	37.98	12500	-5.84	20230210	8790	33.90	20230103	13950	-15.63	20220825	8530	37.98	20220930	4.62	N	066310	500	46 억	536338	N	N	N	N
33	20230627	090537	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11120	-70	5	-0.63	78880630	7062	3.09	11260	11260	11100	14540	7840	11190	11168.60	5.78	0	-298	11896	11542	10976	10622	10056	11720	10800	46	3350	500	7600	10	1	9271621	1031	14.71	1.27	12	0.08	756.00	8777.00	13950	20220825	-20.29	8530	20220930	30.36	12500	-11.04	20230210	8790	26.51	20230103	13950	-20.29	20220825	8530	30.36	20220930	4.62	N	066310	500	46 억	536338	N	N	N	N
34	20230626	160535	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11190	440	2	4.09	2480591320	226232	178.82	10670	11330	10410	13970	7530	10750	10964.51	5.26	0	45723	11316	11032	10876	10592	10436	10955	10515	46	3220	500	7310	10	1	9271621	1037	14.80	1.27	12	2.44	756.00	8777.00	13950	20220825	-19.78	8530	20220930	31.18	12500	-10.48	20230210	8790	27.30	20230103	13950	-19.78	20220825	8530	31.18	20220930	4.57	N	066310	500	46 억	487771	N	N	N	N
35	20230626	150538	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11110	360	2	3.35	2384506730	217623	172.01	10670	11330	10410	13970	7530	10750	10957.05	5.26	0	46414	11316	11032	10876	10592	10436	10955	10515	46	3220	500	7310	10	1	9271621	1030	14.70	1.27	12	2.35	756.00	8777.00	13950	20220825	-20.36	8530	20220930	30.25	12500	-11.12	20230210	8790	26.39	20230103	13950	-20.36	20220825	8530	30.25	20220930	4.57	N	066310	500	46 억	487771	N	N	N	N
36	20230626	140539	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11220	470	2	4.37	2197883710	200884	158.78	10670	11330	10410	13970	7530	10750	10941.06	5.26	0	48223	11316	11032	10876	10592	10436	10955	10515	46	3220	500	7310	10	1	9271621	1040	14.84	1.28	12	2.17	756.00	8777.00	13950	20220825	-19.57	8530	20220930	31.54	12500	-10.24	20230210	8790	27.65	20230103	13950	-19.57	20220825	8530	31.54	20220930	4.57	N	066310	500	46 억	487771	N	N	N	N
37	20230626	130537	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11080	330	2	3.07	1323607090	122885	97.13	10670	11120	10410	13970	7530	10750	10771.10	5.26	0	15460	11316	11032	10876	10592	10436	10955	10515	46	3220	500	7310	10	1	9271621	1027	14.66	1.26	12	1.33	756.00	8777.00	13950	20220825	-20.57	8530	20220930	29.89	12500	-11.36	20230210	8790	26.05	20230103	13950	-20.57	20220825	8530	29.89	20220930	4.57	N	066310	500	46 억	487771	N	N	N	N
38	20230626	120535	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10830	80	2	0.74	1014121760	94657	74.82	10670	10930	10410	13970	7530	10750	10713.65	5.26	0	8062	11316	11032	10876	10592	10436	10955	10515	46	3220	500	7310	10	1	9271621	1004	14.33	1.23	12	1.02	756.00	8777.00	13950	20220825	-22.37	8530	20220930	26.96	12500	-13.36	20230210	8790	23.21	20230103	13950	-22.37	20220825	8530	26.96	20220930	4.57	N	066310	500	46 억	487771	N	N	N	N
39	20230626	110535	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10820	70	2	0.65	787200910	73687	58.24	10670	10930	10410	13970	7530	10750	10683.04	5.26	0	-1639	11316	11032	10876	10592	10436	10955	10515	46	3220	500	7310	10	1	9271621	1003	14.31	1.23	12	0.79	756.00	8777.00	13950	20220825	-22.44	8530	20220930	26.85	12500	-13.44	20230210	8790	23.09	20230103	13950	-22.44	20220825	8530	26.85	20220930	4.57	N	066310	500	46 억	487771	N	N	N	N
40	20230626	100536	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10670	-80	5	-0.74	492025270	46133	36.46	10670	10900	10410	13970	7530	10750	10665.36	5.26	0	5790	11316	11032	10876	10592	10436	10955	10515	46	3220	500	7310	10	1	9271621	989	14.11	1.22	12	0.50	756.00	8777.00	13950	20220825	-23.51	8530	20220930	25.09	12500	-14.64	20230210	8790	21.39	20230103	13950	-23.51	20220825	8530	25.09	20220930	4.57	N	066310	500	46 억	487771	N	N	N	N
41	20230626	090537	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10700	-50	5	-0.47	44728860	4214	3.33	10670	10700	10540	13970	7530	10750	10614.32	5.26	0	-494	11316	11032	10876	10592	10436	10955	10515	46	3220	500	7310	10	1	9271621	992	14.15	1.22	12	0.05	756.00	8777.00	13950	20220825	-23.30	8530	20220930	25.44	12500	-14.40	20230210	8790	21.73	20230103	13950	-23.30	20220825	8530	25.44	20220930	4.57	N	066310	500	46 억	487771	N	N	N	N
42	20230623	165800	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10750	-190	5	-1.74	1374719640	126471	167.10	10940	11160	10720	14220	7660	10940	10871.12	5.18	0	7531	11240	11090	10800	10650	10360	11165	10725	46	3280	500	7430	10	1	9271621	997	14.22	1.22	12	1.36	756.00	8777.00	14850	20220622	-27.61	8530	20220930	26.03	12500	-14.00	20230210	8790	22.30	20230103	13950	-22.94	20220825	8530	26.03	20220930	4.62	N	066310	500	46 억	480241	N	N	N	N
43	20230623	140440	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10780	-160	5	-1.46	1288385330	118450	156.50	10940	11160	10720	14220	7660	10940	10877.02	5.18	0	9590	11240	11090	10800	10650	10360	11165	10725	46	3280	500	7430	10	1	9271621	999	14.26	1.23	12	1.28	756.00	8777.00	14850	20220622	-27.41	8530	20220930	26.38	12500	-13.76	20230210	8790	22.64	20230103	13950	-22.72	20220825	8530	26.38	20220930	4.62	N	066310	500	46 억	480241	N	N	N	N
44	20230622	160847	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10940	80	2	0.74	810028500	75245	109.60	10890	10950	10510	14110	7610	10860	10765.21	5.20	0	-3230	11293	11076	10893	10676	10493	10985	10585	46	3250	500	7380	10	1	9271621	1014	14.47	1.25	12	0.81	756.00	8777.00	14850	20220622	-26.33	8530	20220930	28.25	12500	-12.48	20230210	8790	24.46	20230103	14850	-26.33	20220622	8530	28.25	20220930	4.63	N	066310	500	46 억	482086	N	N	N	N
45	20230622	150654	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10780	-80	5	-0.74	732088760	68070	99.15	10890	10890	10510	14110	7610	10860	10754.94	5.20	0	-3729	11293	11076	10893	10676	10493	10985	10585	46	3250	500	7380	10	1	9271621	999	14.26	1.23	12	0.73	756.00	8777.00	14850	20220622	-27.41	8530	20220930	26.38	12500	-13.76	20230210	8790	22.64	20230103	14850	-27.41	20220622	8530	26.38	20220930	4.63	N	066310	500	46 억	482086	N	N	N	N
46	20230622	140813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10770	-90	5	-0.83	606860650	56454	82.23	10890	10890	10510	14110	7610	10860	10749.65	5.20	0	-1022	11293	11076	10893	10676	10493	10985	10585	46	3250	500	7380	10	1	9271621	999	14.25	1.23	12	0.61	756.00	8777.00	14850	20220622	-27.47	8530	20220930	26.26	12500	-13.84	20230210	8790	22.53	20230103	14850	-27.47	20220622	8530	26.26	20220930	4.63	N	066310	500	46 억	482086	N	N	N	N
47	20230622	130956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10750	-110	5	-1.01	550233990	51191	74.56	10890	10890	10510	14110	7610	10860	10748.65	5.20	0	-1252	11293	11076	10893	10676	10493	10985	10585	46	3250	500	7380	10	1	9271621	997	14.22	1.22	12	0.55	756.00	8777.00	14850	20220622	-27.61	8530	20220930	26.03	12500	-14.00	20230210	8790	22.30	20230103	14850	-27.61	20220622	8530	26.03	20220930	4.63	N	066310	500	46 억	482086	N	N	N	N
48	20230622	120953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10720	-140	5	-1.29	345372030	32144	46.82	10890	10890	10510	14110	7610	10860	10744.53	5.20	0	7443	11293	11076	10893	10676	10493	10985	10585	46	3250	500	7380	10	1	9271621	994	14.18	1.22	12	0.35	756.00	8777.00	14850	20220622	-27.81	8530	20220930	25.67	12500	-14.24	20230210	8790	21.96	20230103	14850	-27.81	20220622	8530	25.67	20220930	4.63	N	066310	500	46 억	482086	N	N	N	N
49	20230622	110953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10760	-100	5	-0.92	273351720	25421	37.03	10890	10890	10510	14110	7610	10860	10752.99	5.20	0	7819	11293	11076	10893	10676	10493	10985	10585	46	3250	500	7380	10	1	9271621	998	14.23	1.23	12	0.27	756.00	8777.00	14850	20220622	-27.54	8530	20220930	26.14	12500	-13.92	20230210	8790	22.41	20230103	14850	-27.54	20220622	8530	26.14	20220930	4.63	N	066310	500	46 억	482086	N	N	N	N
50	20230622	100202	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10750	-110	5	-1.01	215081990	20002	29.13	10890	10890	10510	14110	7610	10860	10753.02	5.20	0	7832	11293	11076	10893	10676	10493	10985	10585	46	3250	500	7380	10	1	9271621	997	14.22	1.22	12	0.22	756.00	8777.00	14850	20220622	-27.61	8530	20220930	26.03	12500	-14.00	20230210	8790	22.30	20230103	14850	-27.61	20220622	8530	26.03	20220930	4.63	N	066310	500	46 억	482086	N	N	N	N
51	20230622	090115	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10860	0	3	0.00	16146060	1484	2.16	10890	10890	10730	14110	7610	10860	10880.09	5.20	0	101	11293	11076	10893	10676	10493	10985	10585	46	3250	500	7380	10	1	9271621	1007	14.37	1.24	12	0.02	756.00	8777.00	14850	20220622	-26.87	8530	20220930	27.32	12500	-13.12	20230210	8790	23.55	20230103	14850	-26.87	20220622	8530	27.32	20220930	4.63	N	066310	500	46 억	482086	N	N	N	N
52	20230621	160506	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10860	-220	5	-1.99	726937490	66758	48.33	11090	11110	10710	14400	7760	11080	10889.15	5.27	0	-6851	11900	11490	10820	10410	9740	11695	10615	46	3320	500	7530	10	1	9271621	1007	14.37	1.24	12	0.72	756.00	8777.00	14950	20220620	-27.36	8530	20220930	27.32	12500	-13.12	20230210	8790	23.55	20230103	14850	-26.87	20220622	8530	27.32	20220930	4.55	N	066310	500	46 억	488890	N	N	N	N
53	20230621	150545	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10870	-210	5	-1.90	679877510	62428	45.20	11090	11110	10710	14400	7760	11080	10890.58	5.27	0	-6301	11900	11490	10820	10410	9740	11695	10615	46	3320	500	7530	10	1	9271621	1008	14.38	1.24	12	0.67	756.00	8777.00	14950	20220620	-27.29	8530	20220930	27.43	12500	-13.04	20230210	8790	23.66	20230103	14850	-26.80	20220622	8530	27.43	20220930	4.55	N	066310	500	46 억	488890	N	N	N	N
54	20230621	140700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10890	-190	5	-1.71	579317780	53175	38.50	11090	11110	10710	14400	7760	11080	10894.54	5.27	0	-4924	11900	11490	10820	10410	9740	11695	10615	46	3320	500	7530	10	1	9271621	1010	14.40	1.24	12	0.57	756.00	8777.00	14950	20220620	-27.16	8530	20220930	27.67	12500	-12.88	20230210	8790	23.89	20230103	14850	-26.67	20220622	8530	27.67	20220930	4.55	N	066310	500	46 억	488890	N	N	N	N
55	20230621	130614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10870	-210	5	-1.90	511984210	46979	34.01	11090	11110	10710	14400	7760	11080	10898.14	5.27	0	-1130	11900	11490	10820	10410	9740	11695	10615	46	3320	500	7530	10	1	9271621	1008	14.38	1.24	12	0.51	756.00	8777.00	14950	20220620	-27.29	8530	20220930	27.43	12500	-13.04	20230210	8790	23.66	20230103	14850	-26.80	20220622	8530	27.43	20220930	4.55	N	066310	500	46 억	488890	N	N	N	N
56	20230621	120316	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10900	-180	5	-1.62	440821950	40437	29.28	11090	11110	10710	14400	7760	11080	10901.44	5.27	0	-368	11900	11490	10820	10410	9740	11695	10615	46	3320	500	7530	10	1	9271621	1011	14.42	1.24	12	0.44	756.00	8777.00	14950	20220620	-27.09	8530	20220930	27.78	12500	-12.80	20230210	8790	24.00	20230103	14850	-26.60	20220622	8530	27.78	20220930	4.55	N	066310	500	46 억	488890	N	N	N	N
57	20230621	110243	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10930	-150	5	-1.35	372494710	34168	24.74	11090	11110	10710	14400	7760	11080	10901.84	5.27	0	2543	11900	11490	10820	10410	9740	11695	10615	46	3320	500	7530	10	1	9271621	1013	14.46	1.25	12	0.37	756.00	8777.00	14950	20220620	-26.89	8530	20220930	28.14	12500	-12.56	20230210	8790	24.35	20230103	14850	-26.40	20220622	8530	28.14	20220930	4.55	N	066310	500	46 억	488890	N	N	N	N
58	20230621	100730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10860	-220	5	-1.99	269788030	24722	17.90	11090	11110	10710	14400	7760	11080	10912.85	5.27	0	2277	11900	11490	10820	10410	9740	11695	10615	46	3320	500	7530	10	1	9271621	1007	14.37	1.24	12	0.27	756.00	8777.00	14950	20220620	-27.36	8530	20220930	27.32	12500	-13.12	20230210	8790	23.55	20230103	14850	-26.87	20220622	8530	27.32	20220930	4.55	N	066310	500	46 억	488890	N	N	N	N
59	20230621	090136	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10780	-300	5	-2.71	32740550	2971	2.15	11090	11110	10780	14400	7760	11080	11019.98	5.27	0	-1093	11900	11490	10820	10410	9740	11695	10615	46	3320	500	7530	10	1	9271621	999	14.26	1.23	12	0.03	756.00	8777.00	14950	20220620	-27.89	8530	20220930	26.38	12500	-13.76	20230210	8790	22.64	20230103	14850	-27.41	20220622	8530	26.38	20220930	4.55	N	066310	500	46 억	488890	N	N	N	N
60	20230620	160246	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11080	180	2	1.65	1493932120	137546	234.72	10890	11230	10150	14170	7630	10900	10859.39	5.08	0	14402	11053	10976	10893	10816	10733	10935	10775	46	3270	500	7410	10	1	9271621	1027	14.66	1.26	12	1.48	756.00	8777.00	14950	20220620	-25.89	8530	20220930	29.89	12500	-11.36	20230210	8790	26.05	20230103	14950	-25.89	20220620	8530	29.89	20220930	4.39	N	066310	500	46 억	471291	N	N	N	N
61	20230620	150942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10970	70	2	0.64	1433731960	132100	225.43	10890	11230	10150	14170	7630	10900	10853.38	5.08	0	15110	11053	10976	10893	10816	10733	10935	10775	46	3270	500	7410	10	1	9271621	1017	14.51	1.25	12	1.42	756.00	8777.00	14950	20220620	-26.62	8530	20220930	28.60	12500	-12.24	20230210	8790	24.80	20230103	14950	-26.62	20220620	8530	28.60	20220930	4.39	N	066310	500	46 억	471291	N	N	N	N
62	20230620	140754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11050	150	2	1.38	1262321700	116519	198.84	10890	11230	10150	14170	7630	10900	10833.61	5.08	0	16993	11053	10976	10893	10816	10733	10935	10775	46	3270	500	7410	10	1	9271621	1025	14.62	1.26	12	1.26	756.00	8777.00	14950	20220620	-26.09	8530	20220930	29.54	12500	-11.60	20230210	8790	25.71	20230103	14950	-26.09	20220620	8530	29.54	20220930	4.39	N	066310	500	46 억	471291	N	N	N	N
63	20230620	130732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10840	-60	5	-0.55	772231490	72187	123.19	10890	10900	10150	14170	7630	10900	10697.65	5.08	0	7570	11053	10976	10893	10816	10733	10935	10775	46	3270	500	7410	10	1	9271621	1005	14.34	1.24	12	0.78	756.00	8777.00	14950	20220620	-27.49	8530	20220930	27.08	12500	-13.28	20230210	8790	23.32	20230103	14950	-27.49	20220620	8530	27.08	20220930	4.39	N	066310	500	46 억	471291	N	N	N	N
64	20230620	120326	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10730	-170	5	-1.56	648979580	60753	103.68	10890	10900	10150	14170	7630	10900	10682.26	5.08	0	2340	11053	10976	10893	10816	10733	10935	10775	46	3270	500	7410	10	1	9271621	995	14.19	1.22	12	0.66	756.00	8777.00	14950	20220620	-28.23	8530	20220930	25.79	12500	-14.16	20230210	8790	22.07	20230103	14950	-28.23	20220620	8530	25.79	20220930	4.39	N	066310	500	46 억	471291	N	N	N	N
65	20230620	110207	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10730	-170	5	-1.56	525230140	49203	83.97	10890	10900	10150	14170	7630	10900	10674.76	5.08	0	3209	11053	10976	10893	10816	10733	10935	10775	46	3270	500	7410	10	1	9271621	995	14.19	1.22	12	0.53	756.00	8777.00	14950	20220620	-28.23	8530	20220930	25.79	12500	-14.16	20230210	8790	22.07	20230103	14950	-28.23	20220620	8530	25.79	20220930	4.39	N	066310	500	46 억	471291	N	N	N	N
66	20230620	100540	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10790	-110	5	-1.01	413287240	38753	66.13	10890	10900	10150	14170	7630	10900	10664.65	5.08	0	842	11053	10976	10893	10816	10733	10935	10775	46	3270	500	7410	10	1	9271621	1000	14.27	1.23	12	0.42	756.00	8777.00	14950	20220620	-27.83	8530	20220930	26.49	12500	-13.68	20230210	8790	22.75	20230103	14950	-27.83	20220620	8530	26.49	20220930	4.39	N	066310	500	46 억	471291	N	N	N	N
67	20230620	090810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10850	-50	5	-0.46	19917700	1831	3.12	10890	10900	10850	14170	7630	10900	10878.04	5.08	0	376	11053	10976	10893	10816	10733	10935	10775	46	3270	500	7410	10	1	9271621	1006	14.35	1.24	12	0.02	756.00	8777.00	14950	20220620	-27.42	8530	20220930	27.20	12500	-13.20	20230210	8790	23.44	20230103	14950	-27.42	20220620	8530	27.20	20220930	4.39	N	066310	500	46 억	471291	N	N	N	N
68	20230619	160449	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10900	-80	5	-0.73	635769210	58481	26.26	10970	10970	10810	14270	7690	10980	10871.38	5.20	0	-10673	11546	11262	10966	10682	10386	11405	10825	46	3290	500	7460	10	1	9271621	1011	14.42	1.24	12	0.63	756.00	8777.00	14950	20220620	-27.09	8530	20220930	27.78	12500	-12.80	20230210	8790	24.00	20230103	14950	-27.09	20220620	8530	27.78	20220930	4.47	N	066310	500	46 억	481940	N	N	N	N
69	20230619	150438	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10900	-80	5	-0.73	576078500	53006	23.81	10970	10970	10810	14270	7690	10980	10868.18	5.20	0	-10984	11546	11262	10966	10682	10386	11405	10825	46	3290	500	7460	10	1	9271621	1011	14.42	1.24	12	0.57	756.00	8777.00	14950	20220620	-27.09	8530	20220930	27.78	12500	-12.80	20230210	8790	24.00	20230103	14950	-27.09	20220620	8530	27.78	20220930	4.47	N	066310	500	46 억	481940	N	N	N	N
70	20230619	140311	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10880	-100	5	-0.91	501508390	46159	20.73	10970	10970	10810	14270	7690	10980	10864.80	5.20	0	-9631	11546	11262	10966	10682	10386	11405	10825	46	3290	500	7460	10	1	9271621	1009	14.39	1.24	12	0.50	756.00	8777.00	14950	20220620	-27.22	8530	20220930	27.55	12500	-12.96	20230210	8790	23.78	20230103	14950	-27.22	20220620	8530	27.55	20220930	4.47	N	066310	500	46 억	481940	N	N	N	N
71	20230619	130118	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10900	-80	5	-0.73	464807150	42786	19.22	10970	10970	10810	14270	7690	10980	10863.53	5.20	0	-10859	11546	11262	10966	10682	10386	11405	10825	46	3290	500	7460	10	1	9271621	1011	14.42	1.24	12	0.46	756.00	8777.00	14950	20220620	-27.09	8530	20220930	27.78	12500	-12.80	20230210	8790	24.00	20230103	14950	-27.09	20220620	8530	27.78	20220930	4.47	N	066310	500	46 억	481940	N	N	N	N
72	20230619	120852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10890	-90	5	-0.82	426660720	39282	17.64	10970	10970	10810	14270	7690	10980	10861.48	5.20	0	-11547	11546	11262	10966	10682	10386	11405	10825	46	3290	500	7460	10	1	9271621	1010	14.40	1.24	12	0.42	756.00	8777.00	14950	20220620	-27.16	8530	20220930	27.67	12500	-12.88	20230210	8790	23.89	20230103	14950	-27.16	20220620	8530	27.67	20220930	4.47	N	066310	500	46 억	481940	N	N	N	N
73	20230619	110709	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10840	-140	5	-1.28	385953800	35540	15.96	10970	10970	10810	14270	7690	10980	10859.70	5.20	0	-11895	11546	11262	10966	10682	10386	11405	10825	46	3290	500	7460	10	1	9271621	1005	14.34	1.24	12	0.38	756.00	8777.00	14950	20220620	-27.49	8530	20220930	27.08	12500	-13.28	20230210	8790	23.32	20230103	14950	-27.49	20220620	8530	27.08	20220930	4.47	N	066310	500	46 억	481940	N	N	N	N
74	20230619	100256	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10850	-130	5	-1.18	305660920	28157	12.65	10970	10970	10810	14270	7690	10980	10855.59	5.20	0	-11887	11546	11262	10966	10682	10386	11405	10825	46	3290	500	7460	10	1	9271621	1006	14.35	1.24	12	0.30	756.00	8777.00	14950	20220620	-27.42	8530	20220930	27.20	12500	-13.20	20230210	8790	23.44	20230103	14950	-27.42	20220620	8530	27.20	20220930	4.47	N	066310	500	46 억	481940	N	N	N	N
75	20230619	090528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10910	-70	5	-0.64	70293880	6466	2.90	10970	10970	10810	14270	7690	10980	10871.31	5.20	0	-2829	11546	11262	10966	10682	10386	11405	10825	46	3290	500	7460	10	1	9271621	1012	14.43	1.24	12	0.07	756.00	8777.00	14950	20220620	-27.02	8530	20220930	27.90	12500	-12.72	20230210	8790	24.12	20230103	14950	-27.02	20220620	8530	27.90	20220930	4.47	N	066310	500	46 억	481940	N	N	N	N
76	20230616	160533	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10980	210	2	1.95	2429613040	220573	259.26	10770	11250	10670	14000	7540	10770	11015.03	4.79	0	35217	11116	10942	10756	10582	10396	11030	10670	46	3230	500	7320	10	1	9271621	1018	14.52	1.25	12	2.38	756.00	8777.00	14950	20220620	-26.56	8530	20220930	28.72	12500	-12.16	20230210	8790	24.91	20230103	14950	-26.56	20220620	8530	28.72	20220930	4.42	N	066310	500	46 억	444383	N	N	N	N
77	20230616	150506	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10940	170	2	1.58	2359715690	214202	251.77	10770	11250	10670	14000	7540	10770	11016.31	4.79	0	36103	11116	10942	10756	10582	10396	11030	10670	46	3230	500	7320	10	1	9271621	1014	14.47	1.25	12	2.31	756.00	8777.00	14950	20220620	-26.82	8530	20220930	28.25	12500	-12.48	20230210	8790	24.46	20230103	14950	-26.82	20220620	8530	28.25	20220930	4.42	N	066310	500	46 억	444383	N	N	N	N
78	20230616	140501	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10950	180	2	1.67	2275400850	206513	242.73	10770	11250	10670	14000	7540	10770	11018.20	4.79	0	38183	11116	10942	10756	10582	10396	11030	10670	46	3230	500	7320	10	1	9271621	1015	14.48	1.25	12	2.23	756.00	8777.00	14950	20220620	-26.76	8530	20220930	28.37	12500	-12.40	20230210	8790	24.57	20230103	14950	-26.76	20220620	8530	28.37	20220930	4.42	N	066310	500	46 억	444383	N	N	N	N
79	20230616	130121	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11120	350	2	3.25	2072228200	188034	221.01	10770	11250	10670	14000	7540	10770	11020.50	4.79	0	41888	11116	10942	10756	10582	10396	11030	10670	46	3230	500	7320	10	1	9271621	1031	14.71	1.27	12	2.03	756.00	8777.00	14950	20220620	-25.62	8530	20220930	30.36	12500	-11.04	20230210	8790	26.51	20230103	14950	-25.62	20220620	8530	30.36	20220930	4.42	N	066310	500	46 억	444383	N	N	N	N
80	20230616	120446	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11090	320	2	2.97	1937671270	175934	206.79	10770	11250	10670	14000	7540	10770	11013.63	4.79	0	38084	11116	10942	10756	10582	10396	11030	10670	46	3230	500	7320	10	1	9271621	1028	14.67	1.26	12	1.90	756.00	8777.00	14950	20220620	-25.82	8530	20220930	30.01	12500	-11.28	20230210	8790	26.17	20230103	14950	-25.82	20220620	8530	30.01	20220930	4.42	N	066310	500	46 억	444383	N	N	N	N
81	20230616	110322	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11070	300	2	2.79	1110412740	101736	119.58	10770	11140	10670	14000	7540	10770	10914.65	4.79	0	25072	11116	10942	10756	10582	10396	11030	10670	46	3230	500	7320	10	1	9271621	1026	14.64	1.26	12	1.10	756.00	8777.00	14950	20220620	-25.95	8530	20220930	29.78	12500	-11.44	20230210	8790	25.94	20230103	14950	-25.95	20220620	8530	29.78	20220930	4.42	N	066310	500	46 억	444383	N	N	N	N
82	20230616	100753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10850	80	2	0.74	382309040	35338	41.54	10770	10920	10670	14000	7540	10770	10818.64	4.79	0	-74	11116	10942	10756	10582	10396	11030	10670	46	3230	500	7320	10	1	9271621	1006	14.35	1.24	12	0.38	756.00	8777.00	14950	20220620	-27.42	8530	20220930	27.20	12500	-13.20	20230210	8790	23.44	20230103	14950	-27.42	20220620	8530	27.20	20220930	4.42	N	066310	500	46 억	444383	N	N	N	N
83	20230616	091030	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10800	30	2	0.28	75354780	6934	8.15	10770	10920	10770	14000	7540	10770	10867.43	4.79	0	970	11116	10942	10756	10582	10396	11030	10670	46	3230	500	7320	10	1	9271621	1001	14.29	1.23	12	0.07	756.00	8777.00	14950	20220620	-27.76	8530	20220930	26.61	12500	-13.60	20230210	8790	22.87	20230103	14950	-27.76	20220620	8530	26.61	20220930	4.42	N	066310	500	46 억	444383	N	N	N	N
84	20230615	150208	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10770	140	2	1.32	844319200	78474	78.99	10660	10930	10570	13810	7450	10630	10759.22	4.55	0	19798	11150	10890	10670	10410	10190	10780	10300	46	3180	500	7220	10	1	9271621	999	14.25	1.23	12	0.85	756.00	8777.00	14950	20220620	-27.96	8530	20220930	26.26	12500	-13.84	20230210	8790	22.53	20230103	14950	-27.96	20220620	8530	26.26	20220930	4.65	N	066310	500	46 억	421951	N	N	N	N
85	20230615	140245	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10800	170	2	1.60	721765710	67087	67.53	10660	10930	10570	13810	7450	10630	10758.65	4.55	0	17415	11150	10890	10670	10410	10190	10780	10300	46	3180	500	7220	10	1	9271621	1001	14.29	1.23	12	0.72	756.00	8777.00	14950	20220620	-27.76	8530	20220930	26.61	12500	-13.60	20230210	8790	22.87	20230103	14950	-27.76	20220620	8530	26.61	20220930	4.65	N	066310	500	46 억	421951	N	N	N	N
86	20230615	131021	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10790	160	2	1.51	638239780	59331	59.72	10660	10930	10570	13810	7450	10630	10757.27	4.55	0	14465	11150	10890	10670	10410	10190	10780	10300	46	3180	500	7220	10	1	9271621	1000	14.27	1.23	12	0.64	756.00	8777.00	14950	20220620	-27.83	8530	20220930	26.49	12500	-13.68	20230210	8790	22.75	20230103	14950	-27.83	20220620	8530	26.49	20220930	4.65	N	066310	500	46 억	421951	N	N	N	N
87	20230615	120919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10730	100	2	0.94	571289450	53106	53.45	10660	10930	10570	13810	7450	10630	10757.53	4.55	0	12319	11150	10890	10670	10410	10190	10780	10300	46	3180	500	7220	10	1	9271621	995	14.19	1.22	12	0.57	756.00	8777.00	14950	20220620	-28.23	8530	20220930	25.79	12500	-14.16	20230210	8790	22.07	20230103	14950	-28.23	20220620	8530	25.79	20220930	4.65	N	066310	500	46 억	421951	N	N	N	N
88	20230615	111030	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10690	60	2	0.56	514048360	47747	48.06	10660	10930	10570	13810	7450	10630	10766.09	4.55	0	12317	11150	10890	10670	10410	10190	10780	10300	46	3180	500	7220	10	1	9271621	991	14.14	1.22	12	0.51	756.00	8777.00	14950	20220620	-28.49	8530	20220930	25.32	12500	-14.48	20230210	8790	21.62	20230103	14950	-28.49	20220620	8530	25.32	20220930	4.65	N	066310	500	46 억	421951	N	N	N	N
89	20230611	184621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10480	-50	5	-0.47	886758720	84446	168.55	10500	10680	10350	13680	7380	10530	10500.96	4.29	11191	12928	10756	10642	10486	10372	10216	10700	10430	46	3150	500	7160	10	1	9271621	972	13.86	1.19	12	0.91	756.00	8777.00	14950	20220620	-29.90	8530	20220930	22.86	12500	-16.16	20230210	8790	19.23	20230103	14950	-29.90	20220620	8530	22.86	20220930	5.06	N	066310	500	46 억	397399	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History