KissMeData/112290/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	investmentCareful	shortOverheated
2	20230630	160723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13660	120	2	0.89	3405481840	248571	132.82	13710	13940	13290	17600	9480	13540	13700.34	0.26	0	6723	14053	13796	13613	13356	13173	13925	13485	103	4060	1000	10290	10	1	10110545	1381	29.70	2.04	12	2.46	460.00	6681.00	18750	20220720	-27.15	11100	20230103	23.06	17400	-21.49	20230330	11100	23.06	20230103	18750	-27.15	20220720	11100	23.06	20230103	4.67	N	112290	1000	102 억	26539	N	N	N	N
3	20230630	150726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13680	140	2	1.03	3299175130	240788	128.66	13710	13940	13290	17600	9480	13540	13701.66	0.26	0	5638	14053	13796	13613	13356	13173	13925	13485	103	4060	1000	10290	10	1	10110545	1383	29.74	2.05	12	2.38	460.00	6681.00	18750	20220720	-27.04	11100	20230103	23.24	17400	-21.38	20230330	11100	23.24	20230103	18750	-27.04	20220720	11100	23.24	20230103	4.67	N	112290	1000	102 억	26539	N	N	N	N
4	20230630	140724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13660	120	2	0.89	3093842200	225768	120.64	13710	13940	13290	17600	9480	13540	13703.72	0.26	0	6441	14053	13796	13613	13356	13173	13925	13485	103	4060	1000	10290	10	1	10110545	1381	29.70	2.04	12	2.23	460.00	6681.00	18750	20220720	-27.15	11100	20230103	23.06	17400	-21.49	20230330	11100	23.06	20230103	18750	-27.15	20220720	11100	23.06	20230103	4.67	N	112290	1000	102 억	26539	N	N	N	N
5	20230630	130725	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13610	70	2	0.52	2891238740	210862	112.67	13710	13940	13290	17600	9480	13540	13711.62	0.26	0	8823	14053	13796	13613	13356	13173	13925	13485	103	4060	1000	10290	10	1	10110545	1376	29.59	2.04	12	2.09	460.00	6681.00	18750	20220720	-27.41	11100	20230103	22.61	17400	-21.78	20230330	11100	22.61	20230103	18750	-27.41	20220720	11100	22.61	20230103	4.67	N	112290	1000	102 억	26539	N	N	N	N
6	20230630	120722	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13870	330	2	2.44	2572471130	187618	100.25	13710	13940	13290	17600	9480	13540	13711.32	0.26	0	15800	14053	13796	13613	13356	13173	13925	13485	103	4060	1000	10290	10	1	10110545	1402	30.15	2.08	12	1.86	460.00	6681.00	18750	20220720	-26.03	11100	20230103	24.95	17400	-20.29	20230330	11100	24.95	20230103	18750	-26.03	20220720	11100	24.95	20230103	4.67	N	112290	1000	102 억	26539	N	N	N	N
7	20230630	110726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13790	250	2	1.85	1782881840	130716	69.85	13710	13900	13290	17600	9480	13540	13639.44	0.26	0	8715	14053	13796	13613	13356	13173	13925	13485	103	4060	1000	10290	10	1	10110545	1394	29.98	2.06	12	1.29	460.00	6681.00	18750	20220720	-26.45	11100	20230103	24.23	17400	-20.75	20230330	11100	24.23	20230103	18750	-26.45	20220720	11100	24.23	20230103	4.67	N	112290	1000	102 억	26539	N	N	N	N
8	20230630	100724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13500	-40	5	-0.30	1214182900	89243	47.69	13710	13900	13290	17600	9480	13540	13605.44	0.26	0	-9114	14053	13796	13613	13356	13173	13925	13485	103	4060	1000	10290	10	1	10110545	1365	29.35	2.02	12	0.88	460.00	6681.00	18750	20220720	-28.00	11100	20230103	21.62	17400	-22.41	20230330	11100	21.62	20230103	18750	-28.00	20220720	11100	21.62	20230103	4.67	N	112290	1000	102 억	26539	N	N	N	N
9	20230630	090725	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13820	280	2	2.07	348593830	25226	13.48	13710	13900	13640	17600	9480	13540	13820.14	0.26	0	4716	14053	13796	13613	13356	13173	13925	13485	103	4060	1000	10290	10	1	10110545	1397	30.04	2.07	12	0.25	460.00	6681.00	18750	20220720	-26.29	11100	20230103	24.50	17400	-20.57	20230330	11100	24.50	20230103	18750	-26.29	20220720	11100	24.50	20230103	4.67	N	112290	1000	102 억	26539	N	N	N	N
10	20230629	160723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13540	90	2	0.67	2537913220	186101	71.42	13460	13870	13430	17480	9420	13450	13638.69	0.33	0	-7448	14216	13832	13566	13182	12916	13700	13050	103	4030	1000	10220	10	1	10110545	1369	29.43	2.03	12	1.84	460.00	6681.00	18750	20220720	-27.79	11100	20230103	21.98	17400	-22.18	20230330	11100	21.98	20230103	18750	-27.79	20220720	11100	21.98	20230103	4.57	N	112290	1000	102 억	33456	N	N	N	N
11	20230629	150723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13570	120	2	0.89	2425941420	177835	68.25	13460	13870	13430	17480	9420	13450	13641.89	0.33	0	-8501	14216	13832	13566	13182	12916	13700	13050	103	4030	1000	10220	10	1	10110545	1372	29.50	2.03	12	1.76	460.00	6681.00	18750	20220720	-27.63	11100	20230103	22.25	17400	-22.01	20230330	11100	22.25	20230103	18750	-27.63	20220720	11100	22.25	20230103	4.57	N	112290	1000	102 억	33456	N	N	N	N
12	20230629	140719	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13670	220	2	1.64	2195979170	160950	61.77	13460	13870	13430	17480	9420	13450	13644.26	0.33	0	-9460	14216	13832	13566	13182	12916	13700	13050	103	4030	1000	10220	10	1	10110545	1382	29.72	2.05	12	1.59	460.00	6681.00	18750	20220720	-27.09	11100	20230103	23.15	17400	-21.44	20230330	11100	23.15	20230103	18750	-27.09	20220720	11100	23.15	20230103	4.57	N	112290	1000	102 억	33456	N	N	N	N
13	20230629	130720	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13580	130	2	0.97	1905892010	139706	53.62	13460	13870	13430	17480	9420	13450	13642.62	0.33	0	-12754	14216	13832	13566	13182	12916	13700	13050	103	4030	1000	10220	10	1	10110545	1373	29.52	2.03	12	1.38	460.00	6681.00	18750	20220720	-27.57	11100	20230103	22.34	17400	-21.95	20230330	11100	22.34	20230103	18750	-27.57	20220720	11100	22.34	20230103	4.57	N	112290	1000	102 억	33456	N	N	N	N
14	20230629	120723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13560	110	2	0.82	1725959140	126420	48.52	13460	13870	13430	17480	9420	13450	13653.12	0.33	0	-12711	14216	13832	13566	13182	12916	13700	13050	103	4030	1000	10220	10	1	10110545	1371	29.48	2.03	12	1.25	460.00	6681.00	18750	20220720	-27.68	11100	20230103	22.16	17400	-22.07	20230330	11100	22.16	20230103	18750	-27.68	20220720	11100	22.16	20230103	4.57	N	112290	1000	102 억	33456	N	N	N	N
15	20230629	110724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13620	170	2	1.26	1512163880	110675	42.47	13460	13870	13430	17480	9420	13450	13663.75	0.33	0	-11389	14216	13832	13566	13182	12916	13700	13050	103	4030	1000	10220	10	1	10110545	1377	29.61	2.04	12	1.09	460.00	6681.00	18750	20220720	-27.36	11100	20230103	22.70	17400	-21.72	20230330	11100	22.70	20230103	18750	-27.36	20220720	11100	22.70	20230103	4.57	N	112290	1000	102 억	33456	N	N	N	N
16	20230629	100724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13660	210	2	1.56	708881290	52092	19.99	13460	13810	13430	17480	9420	13450	13609.28	0.33	0	-10566	14216	13832	13566	13182	12916	13700	13050	103	4030	1000	10220	10	1	10110545	1381	29.70	2.04	12	0.52	460.00	6681.00	18750	20220720	-27.15	11100	20230103	23.06	17400	-21.49	20230330	11100	23.06	20230103	18750	-27.15	20220720	11100	23.06	20230103	4.57	N	112290	1000	102 억	33456	N	N	N	N
17	20230629	090656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13570	120	2	0.89	103857810	7712	2.96	13460	13580	13430	17480	9420	13450	13467.81	0.33	0	-159	14216	13832	13566	13182	12916	13700	13050	103	4030	1000	10220	10	1	10110545	1372	29.50	2.03	12	0.08	460.00	6681.00	18750	20220720	-27.63	11100	20230103	22.25	17400	-22.01	20230330	11100	22.25	20230103	18750	-27.63	20220720	11100	22.25	20230103	4.57	N	112290	1000	102 억	33456	N	N	N	N
18	20230628	160712	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13450	0	3	0.00	3508860840	257555	29.89	13500	13950	13300	17480	9420	13450	13624.66	0.30	0	4000	15210	14330	13830	12950	12450	14080	12700	103	4030	1000	10220	10	1	10110545	1360	29.24	2.01	12	2.55	460.00	6681.00	18750	20220720	-28.27	11100	20230103	21.17	17400	-22.70	20230330	11100	21.17	20230103	18750	-28.27	20220720	11100	21.17	20230103	4.46	N	112290	1000	102 억	30116	N	N	N	N
19	20230628	150718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13440	-10	5	-0.07	3410060980	250210	29.04	13500	13950	13300	17480	9420	13450	13629.32	0.30	0	4396	15210	14330	13830	12950	12450	14080	12700	103	4030	1000	10220	10	1	10110545	1359	29.22	2.01	12	2.47	460.00	6681.00	18750	20220720	-28.32	11100	20230103	21.08	17400	-22.76	20230330	11100	21.08	20230103	18750	-28.32	20220720	11100	21.08	20230103	4.46	N	112290	1000	102 억	30116	N	N	N	N
20	20230628	140716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13450	0	3	0.00	3087764060	226297	26.26	13500	13950	13300	17480	9420	13450	13645.37	0.30	0	8183	15210	14330	13830	12950	12450	14080	12700	103	4030	1000	10220	10	1	10110545	1360	29.24	2.01	12	2.24	460.00	6681.00	18750	20220720	-28.27	11100	20230103	21.17	17400	-22.70	20230330	11100	21.17	20230103	18750	-28.27	20220720	11100	21.17	20230103	4.46	N	112290	1000	102 억	30116	N	N	N	N
21	20230628	130717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13500	50	2	0.37	2821155060	206503	23.97	13500	13950	13300	17480	9420	13450	13662.32	0.30	0	10084	15210	14330	13830	12950	12450	14080	12700	103	4030	1000	10220	10	1	10110545	1365	29.35	2.02	12	2.04	460.00	6681.00	18750	20220720	-28.00	11100	20230103	21.62	17400	-22.41	20230330	11100	21.62	20230103	18750	-28.00	20220720	11100	21.62	20230103	4.46	N	112290	1000	102 억	30116	N	N	N	N
22	20230628	120718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13570	120	2	0.89	2587148660	189212	21.96	13500	13950	13300	17480	9420	13450	13674.14	0.30	0	10705	15210	14330	13830	12950	12450	14080	12700	103	4030	1000	10220	10	1	10110545	1372	29.50	2.03	12	1.87	460.00	6681.00	18750	20220720	-27.63	11100	20230103	22.25	17400	-22.01	20230330	11100	22.25	20230103	18750	-27.63	20220720	11100	22.25	20230103	4.46	N	112290	1000	102 억	30116	N	N	N	N
23	20230628	110721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13760	310	2	2.30	2357235960	172384	20.01	13500	13950	13300	17480	9420	13450	13675.29	0.30	0	15579	15210	14330	13830	12950	12450	14080	12700	103	4030	1000	10220	10	1	10110545	1391	29.91	2.06	12	1.70	460.00	6681.00	18750	20220720	-26.61	11100	20230103	23.96	17400	-20.92	20230330	11100	23.96	20230103	18750	-26.61	20220720	11100	23.96	20230103	4.46	N	112290	1000	102 억	30116	N	N	N	N
24	20230628	100721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13870	420	2	3.12	1625902400	119477	13.87	13500	13930	13300	17480	9420	13450	13609.47	0.30	0	17812	15210	14330	13830	12950	12450	14080	12700	103	4030	1000	10220	10	1	10110545	1402	30.15	2.08	12	1.18	460.00	6681.00	18750	20220720	-26.03	11100	20230103	24.95	17400	-20.29	20230330	11100	24.95	20230103	18750	-26.03	20220720	11100	24.95	20230103	4.46	N	112290	1000	102 억	30116	N	N	N	N
25	20230628	090719	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13420	-30	5	-0.22	171915140	12745	1.48	13500	13580	13420	17480	9420	13450	13491.19	0.30	0	-1710	15210	14330	13830	12950	12450	14080	12700	103	4030	1000	10220	10	1	10110545	1357	29.17	2.01	12	0.13	460.00	6681.00	18750	20220720	-28.43	11100	20230103	20.90	17400	-22.87	20230330	11100	20.90	20230103	18750	-28.43	20220720	11100	20.90	20230103	4.46	N	112290	1000	102 억	30116	N	N	N	N
26	20230627	160717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13450	-140	5	-1.03	12007373070	859268	245.86	13680	14710	13330	17660	9520	13590	13974.63	0.52	0	-19589	14003	13796	13463	13256	12923	13900	13360	103	4070	1000	10320	10	1	10110545	1360	29.24	2.01	12	8.50	460.00	6681.00	18750	20220720	-28.27	11100	20230103	21.17	17400	-22.70	20230330	11100	21.17	20230103	18750	-28.27	20220720	11100	21.17	20230103	4.38	N	112290	1000	102 억	52332	N	N	N	N
27	20230627	150723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13590	0	3	0.00	11728196150	838637	239.95	13680	14710	13330	17660	9520	13590	13984.92	0.52	0	-16815	14003	13796	13463	13256	12923	13900	13360	103	4070	1000	10320	10	1	10110545	1374	29.54	2.03	12	8.29	460.00	6681.00	18750	20220720	-27.52	11100	20230103	22.43	17400	-21.90	20230330	11100	22.43	20230103	18750	-27.52	20220720	11100	22.43	20230103	4.38	N	112290	1000	102 억	52332	N	N	N	N
28	20230627	140731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13450	-140	5	-1.03	11220040420	801092	229.21	13680	14710	13330	17660	9520	13590	14006.03	0.52	0	-19892	14003	13796	13463	13256	12923	13900	13360	103	4070	1000	10320	10	1	10110545	1360	29.24	2.01	12	7.92	460.00	6681.00	18750	20220720	-28.27	11100	20230103	21.17	17400	-22.70	20230330	11100	21.17	20230103	18750	-28.27	20220720	11100	21.17	20230103	4.38	N	112290	1000	102 억	52332	N	N	N	N
29	20230627	130728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13650	60	2	0.44	10568929240	752861	215.41	13680	14710	13590	17660	9520	13590	14038.46	0.52	0	-17443	14003	13796	13463	13256	12923	13900	13360	103	4070	1000	10320	10	1	10110545	1380	29.67	2.04	12	7.45	460.00	6681.00	18750	20220720	-27.20	11100	20230103	22.97	17400	-21.55	20230330	11100	22.97	20230103	18750	-27.20	20220720	11100	22.97	20230103	4.38	N	112290	1000	102 억	52332	N	N	N	N
30	20230627	120731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13750	160	2	1.18	10311721270	734048	210.03	13680	14710	13590	17660	9520	13590	14047.86	0.52	0	-17233	14003	13796	13463	13256	12923	13900	13360	103	4070	1000	10320	10	1	10110545	1390	29.89	2.06	12	7.26	460.00	6681.00	18750	20220720	-26.67	11100	20230103	23.87	17400	-20.98	20230330	11100	23.87	20230103	18750	-26.67	20220720	11100	23.87	20230103	4.38	N	112290	1000	102 억	52332	N	N	N	N
31	20230627	110736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13750	160	2	1.18	9948949990	707676	202.48	13680	14710	13590	17660	9520	13590	14058.75	0.52	0	-10087	14003	13796	13463	13256	12923	13900	13360	103	4070	1000	10320	10	1	10110545	1390	29.89	2.06	12	7.00	460.00	6681.00	18750	20220720	-26.67	11100	20230103	23.87	17400	-20.98	20230330	11100	23.87	20230103	18750	-26.67	20220720	11100	23.87	20230103	4.38	N	112290	1000	102 억	52332	N	N	N	N
32	20230627	100713	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13920	330	2	2.43	8726733710	618736	177.04	13680	14710	13600	17660	9520	13590	14104.29	0.52	0	-18865	14003	13796	13463	13256	12923	13900	13360	103	4070	1000	10320	10	1	10110545	1407	30.26	2.08	12	6.12	460.00	6681.00	18750	20220720	-25.76	11100	20230103	25.41	17400	-20.00	20230330	11100	25.41	20230103	18750	-25.76	20220720	11100	25.41	20230103	4.38	N	112290	1000	102 억	52332	N	N	N	N
33	20230627	090719	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13710	120	2	0.88	652959240	47490	13.59	13680	13910	13600	17660	9520	13590	13750.03	0.52	0	-3348	14003	13796	13463	13256	12923	13900	13360	103	4070	1000	10320	10	1	10110545	1386	29.80	2.05	12	0.47	460.00	6681.00	18750	20220720	-26.88	11100	20230103	23.51	17400	-21.21	20230330	11100	23.51	20230103	18750	-26.88	20220720	11100	23.51	20230103	4.38	N	112290	1000	102 억	52332	N	N	N	N
34	20230626	160716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13590	0	3	0.00	4582307960	340534	18.37	13390	13670	13130	17660	9520	13590	13455.94	0.76	0	-28585	14650	14120	13320	12790	11990	14385	13055	103	4070	1000	10320	10	1	10110545	1374	29.54	2.03	12	3.37	460.00	6681.00	18750	20220720	-27.52	11100	20230103	22.43	17400	-21.90	20230330	11100	22.43	20230103	18750	-27.52	20220720	11100	22.43	20230103	4.56	N	112290	1000	102 억	77199	N	N	N	N
35	20230626	150722	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13500	-90	5	-0.66	4180893400	310962	16.78	13390	13670	13130	17660	9520	13590	13444.80	0.76	0	-30262	14650	14120	13320	12790	11990	14385	13055	103	4070	1000	10320	10	1	10110545	1365	29.35	2.02	12	3.08	460.00	6681.00	18750	20220720	-28.00	11100	20230103	21.62	17400	-22.41	20230330	11100	21.62	20230103	18750	-28.00	20220720	11100	21.62	20230103	4.56	N	112290	1000	102 억	77199	N	N	N	N
36	20230626	140721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13550	-40	5	-0.29	3621753830	269575	14.54	13390	13670	13130	17660	9520	13590	13434.77	0.76	0	-26910	14650	14120	13320	12790	11990	14385	13055	103	4070	1000	10320	10	1	10110545	1370	29.46	2.03	12	2.67	460.00	6681.00	18750	20220720	-27.73	11100	20230103	22.07	17400	-22.13	20230330	11100	22.07	20230103	18750	-27.73	20220720	11100	22.07	20230103	4.56	N	112290	1000	102 억	77199	N	N	N	N
37	20230626	130717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13590	0	3	0.00	3255478190	242565	13.09	13390	13670	13130	17660	9520	13590	13420.71	0.76	0	-23944	14650	14120	13320	12790	11990	14385	13055	103	4070	1000	10320	10	1	10110545	1374	29.54	2.03	12	2.40	460.00	6681.00	18750	20220720	-27.52	11100	20230103	22.43	17400	-21.90	20230330	11100	22.43	20230103	18750	-27.52	20220720	11100	22.43	20230103	4.56	N	112290	1000	102 억	77199	N	N	N	N
38	20230626	120716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13510	-80	5	-0.59	3079986100	229588	12.39	13390	13670	13130	17660	9520	13590	13414.90	0.76	0	-21231	14650	14120	13320	12790	11990	14385	13055	103	4070	1000	10320	10	1	10110545	1366	29.37	2.02	12	2.27	460.00	6681.00	18750	20220720	-27.95	11100	20230103	21.71	17400	-22.36	20230330	11100	21.71	20230103	18750	-27.95	20220720	11100	21.71	20230103	4.56	N	112290	1000	102 억	77199	N	N	N	N
39	20230626	110716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13570	-20	5	-0.15	2829223760	211066	11.39	13390	13670	13130	17660	9520	13590	13404.02	0.76	0	-20594	14650	14120	13320	12790	11990	14385	13055	103	4070	1000	10320	10	1	10110545	1372	29.50	2.03	12	2.09	460.00	6681.00	18750	20220720	-27.63	11100	20230103	22.25	17400	-22.01	20230330	11100	22.25	20230103	18750	-27.63	20220720	11100	22.25	20230103	4.56	N	112290	1000	102 억	77199	N	N	N	N
40	20230626	100716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13450	-140	5	-1.03	2265153880	169176	9.13	13390	13670	13130	17660	9520	13590	13388.75	0.76	0	-23701	14650	14120	13320	12790	11990	14385	13055	103	4070	1000	10320	10	1	10110545	1360	29.24	2.01	12	1.67	460.00	6681.00	18750	20220720	-28.27	11100	20230103	21.17	17400	-22.70	20230330	11100	21.17	20230103	18750	-28.27	20220720	11100	21.17	20230103	4.56	N	112290	1000	102 억	77199	N	N	N	N
41	20230626	090718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13260	-330	5	-2.43	886024970	66673	3.60	13390	13560	13130	17660	9520	13590	13286.88	0.76	0	-18081	14650	14120	13320	12790	11990	14385	13055	103	4070	1000	10320	10	1	10110545	1341	28.83	1.98	12	0.66	460.00	6681.00	18750	20220720	-29.28	11100	20230103	19.46	17400	-23.79	20230330	11100	19.46	20230103	18750	-29.28	20220720	11100	19.46	20230103	4.56	N	112290	1000	102 억	77199	N	N	N	N
42	20230623	174549	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13590	1090	2	8.72	24879708440	1845158	1477.05	12600	13850	12520	16250	8750	12500	13474.04	0.54	0	22917	13073	12786	12643	12356	12213	12715	12285	103	3750	1000	9500	10	1	10110545	1374	29.54	2.03	12	18.25	460.00	6681.00	18750	20220720	-27.52	11100	20230103	22.43	17400	-21.90	20230330	11100	22.43	20230103	18750	-27.52	20220720	11100	22.43	20230103	4.18	N	112290	1000	102 억	54734	N	N	N	N
43	20230623	140600	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13540	1040	2	8.32	22349661340	1659583	1328.50	12600	13850	12520	16250	8750	12500	13467.03	0.54	0	9785	13073	12786	12643	12356	12213	12715	12285	103	3750	1000	9500	10	1	10110545	1369	29.43	2.03	12	16.41	460.00	6681.00	18750	20220720	-27.79	11100	20230103	21.98	17400	-22.18	20230330	11100	21.98	20230103	18750	-27.79	20220720	11100	21.98	20230103	4.18	N	112290	1000	102 억	54734	N	N	N	N
44	20230622	160311	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12500	-320	5	-2.50	1578696330	124538	14.50	12760	12930	12500	16660	8980	12820	12676.70	0.67	0	-13696	13846	13332	12886	12372	11926	13590	12630	103	3840	1000	9740	10	1	10110545	1264	27.17	1.87	12	1.23	460.00	6681.00	18750	20220720	-33.33	11100	20230103	12.61	17400	-28.16	20230330	11100	12.61	20230103	18750	-33.33	20220720	11100	12.61	20230103	4.22	N	112290	1000	102 억	67423	N	N	N	N
45	20230622	150424	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12610	-210	5	-1.64	1467471700	115660	13.47	12760	12930	12510	16660	8980	12820	12687.77	0.67	0	-13675	13846	13332	12886	12372	11926	13590	12630	103	3840	1000	9740	10	1	10110545	1275	27.41	1.89	12	1.14	460.00	6681.00	18750	20220720	-32.75	11100	20230103	13.60	17400	-27.53	20230330	11100	13.60	20230103	18750	-32.75	20220720	11100	13.60	20230103	4.22	N	112290	1000	102 억	67423	N	N	N	N
46	20230622	140818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12640	-180	5	-1.40	1339011520	105443	12.28	12760	12930	12510	16660	8980	12820	12698.88	0.67	0	-11698	13846	13332	12886	12372	11926	13590	12630	103	3840	1000	9740	10	1	10110545	1278	27.48	1.89	12	1.04	460.00	6681.00	18750	20220720	-32.59	11100	20230103	13.87	17400	-27.36	20230330	11100	13.87	20230103	18750	-32.59	20220720	11100	13.87	20230103	4.22	N	112290	1000	102 억	67423	N	N	N	N
47	20230622	130500	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12640	-180	5	-1.40	942601010	74039	8.62	12760	12930	12600	16660	8980	12820	12731.10	0.67	0	-10515	13846	13332	12886	12372	11926	13590	12630	103	3840	1000	9740	10	1	10110545	1278	27.48	1.89	12	0.73	460.00	6681.00	18750	20220720	-32.59	11100	20230103	13.87	17400	-27.36	20230330	11100	13.87	20230103	18750	-32.59	20220720	11100	13.87	20230103	4.22	N	112290	1000	102 억	67423	N	N	N	N
48	20230622	120250	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12730	-90	5	-0.70	678368520	53182	6.19	12760	12930	12650	16660	8980	12820	12755.56	0.67	0	-9205	13846	13332	12886	12372	11926	13590	12630	103	3840	1000	9740	10	1	10110545	1287	27.67	1.91	12	0.53	460.00	6681.00	18750	20220720	-32.11	11100	20230103	14.68	17400	-26.84	20230330	11100	14.68	20230103	18750	-32.11	20220720	11100	14.68	20230103	4.22	N	112290	1000	102 억	67423	N	N	N	N
49	20230622	110820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12730	-90	5	-0.70	607282940	47580	5.54	12760	12930	12650	16660	8980	12820	12763.37	0.67	0	-7930	13846	13332	12886	12372	11926	13590	12630	103	3840	1000	9740	10	1	10110545	1287	27.67	1.91	12	0.47	460.00	6681.00	18750	20220720	-32.11	11100	20230103	14.68	17400	-26.84	20230330	11100	14.68	20230103	18750	-32.11	20220720	11100	14.68	20230103	4.22	N	112290	1000	102 억	67423	N	N	N	N
50	20230622	100553	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12740	-80	5	-0.62	445514480	34832	4.06	12760	12930	12700	16660	8980	12820	12790.35	0.67	0	-6396	13846	13332	12886	12372	11926	13590	12630	103	3840	1000	9740	10	1	10110545	1288	27.70	1.91	12	0.34	460.00	6681.00	18750	20220720	-32.05	11100	20230103	14.77	17400	-26.78	20230330	11100	14.77	20230103	18750	-32.05	20220720	11100	14.77	20230103	4.22	N	112290	1000	102 억	67423	N	N	N	N
51	20230622	090524	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12770	-50	5	-0.39	83000670	6509	0.76	12760	12820	12700	16660	8980	12820	12751.33	0.67	0	-1285	13846	13332	12886	12372	11926	13590	12630	103	3840	1000	9740	10	1	10110545	1291	27.76	1.91	12	0.06	460.00	6681.00	18750	20220720	-31.89	11100	20230103	15.05	17400	-26.61	20230330	11100	15.05	20230103	18750	-31.89	20220720	11100	15.05	20230103	4.22	N	112290	1000	102 억	67423	N	N	N	N
52	20230621	161016	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12820	320	2	2.56	11080484080	856303	971.81	12560	13400	12440	16250	8750	12500	12940.05	1.22	0	-54163	13013	12756	12263	12006	11513	12885	12135	103	3750	1000	9500	10	1	10110545	1296	27.87	1.92	12	8.47	460.00	6681.00	18750	20220720	-31.63	11100	20230103	15.50	17400	-26.32	20230330	11100	15.50	20230103	18750	-31.63	20220720	11100	15.50	20230103	4.25	N	112290	1000	102 억	122993	N	N	N	N
53	20230621	150933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12880	380	2	3.04	10905109980	842649	956.32	12560	13400	12440	16250	8750	12500	12941.46	1.22	0	-54276	13013	12756	12263	12006	11513	12885	12135	103	3750	1000	9500	10	1	10110545	1302	28.00	1.93	12	8.33	460.00	6681.00	18750	20220720	-31.31	11100	20230103	16.04	17400	-25.98	20230330	11100	16.04	20230103	18750	-31.31	20220720	11100	16.04	20230103	4.25	N	112290	1000	102 억	122993	N	N	N	N
54	20230621	140154	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12820	320	2	2.56	9974221480	770987	874.99	12560	13400	12440	16250	8750	12500	12936.95	1.22	0	-61135	13013	12756	12263	12006	11513	12885	12135	103	3750	1000	9500	10	1	10110545	1296	27.87	1.92	12	7.63	460.00	6681.00	18750	20220720	-31.63	11100	20230103	15.50	17400	-26.32	20230330	11100	15.50	20230103	18750	-31.63	20220720	11100	15.50	20230103	4.25	N	112290	1000	102 억	122993	N	N	N	N
55	20230621	130753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12840	340	2	2.72	6507338740	504756	572.84	12560	13160	12440	16250	8750	12500	12892.05	1.22	0	-44115	13013	12756	12263	12006	11513	12885	12135	103	3750	1000	9500	10	1	10110545	1298	27.91	1.92	12	4.99	460.00	6681.00	18750	20220720	-31.52	11100	20230103	15.68	17400	-26.21	20230330	11100	15.68	20230103	18750	-31.52	20220720	11100	15.68	20230103	4.25	N	112290	1000	102 억	122993	N	N	N	N
56	20230621	120544	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12750	250	2	2.00	6075955510	471070	534.61	12560	13160	12440	16250	8750	12500	12898.20	1.22	0	-39510	13013	12756	12263	12006	11513	12885	12135	103	3750	1000	9500	10	1	10110545	1289	27.72	1.91	12	4.66	460.00	6681.00	18750	20220720	-32.00	11100	20230103	14.86	17400	-26.72	20230330	11100	14.86	20230103	18750	-32.00	20220720	11100	14.86	20230103	4.25	N	112290	1000	102 억	122993	N	N	N	N
57	20230621	111025	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13000	500	2	4.00	5382674000	416924	473.16	12560	13160	12440	16250	8750	12500	12910.44	1.22	0	-33869	13013	12756	12263	12006	11513	12885	12135	103	3750	1000	9500	10	1	10110545	1314	28.26	1.95	12	4.12	460.00	6681.00	18750	20220720	-30.67	11100	20230103	17.12	17400	-25.29	20230330	11100	17.12	20230103	18750	-30.67	20220720	11100	17.12	20230103	4.25	N	112290	1000	102 억	122993	N	N	N	N
58	20230621	100848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12600	100	2	0.80	1099836850	86174	97.80	12560	12930	12440	16250	8750	12500	12762.98	1.22	0	-6301	13013	12756	12263	12006	11513	12885	12135	103	3750	1000	9500	10	1	10110545	1274	27.39	1.89	12	0.85	460.00	6681.00	18750	20220720	-32.80	11100	20230103	13.51	17400	-27.59	20230330	11100	13.51	20230103	18750	-32.80	20220720	11100	13.51	20230103	4.25	N	112290	1000	102 억	122993	N	N	N	N
59	20230621	090151	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12480	-20	5	-0.16	20098980	1607	1.82	12560	12560	12450	16250	8750	12500	12507.14	1.22	0	-1253	13013	12756	12263	12006	11513	12885	12135	103	3750	1000	9500	10	1	10110545	1262	27.13	1.87	12	0.02	460.00	6681.00	18750	20220720	-33.44	11100	20230103	12.43	17400	-28.28	20230330	11100	12.43	20230103	18750	-33.44	20220720	11100	12.43	20230103	4.25	N	112290	1000	102 억	122993	N	N	N	N
60	20230620	160110	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12500	490	2	4.08	1065528060	87959	120.48	11920	12520	11770	15610	8410	12010	12111.61	1.21	0	906	12863	12436	12023	11596	11183	12230	11390	103	3600	1000	9120	10	1	10110545	1264	27.17	1.87	12	0.87	460.00	6681.00	18750	20220720	-33.33	11100	20230103	12.61	17400	-28.16	20230330	11100	12.61	20230103	18750	-33.33	20220720	11100	12.61	20230103	4.20	N	112290	1000	102 억	121987	N	N	N	N
61	20230620	150122	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12370	360	2	3.00	933362510	77344	105.94	11920	12520	11770	15610	8410	12010	12067.68	1.21	0	226	12863	12436	12023	11596	11183	12230	11390	103	3600	1000	9120	10	1	10110545	1251	26.89	1.85	12	0.76	460.00	6681.00	18750	20220720	-34.03	11100	20230103	11.44	17400	-28.91	20230330	11100	11.44	20230103	18750	-34.03	20220720	11100	11.44	20230103	4.20	N	112290	1000	102 억	121987	N	N	N	N
62	20230620	140739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12040	30	2	0.25	545630600	45592	62.45	11920	12170	11770	15610	8410	12010	11967.68	1.21	0	-10490	12863	12436	12023	11596	11183	12230	11390	103	3600	1000	9120	10	1	10110545	1217	26.17	1.80	12	0.45	460.00	6681.00	18750	20220720	-35.79	11100	20230103	8.47	17400	-30.80	20230330	11100	8.47	20230103	18750	-35.79	20220720	11100	8.47	20230103	4.20	N	112290	1000	102 억	121987	N	N	N	N
63	20230620	130457	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12040	30	2	0.25	512808500	42865	58.71	11920	12170	11770	15610	8410	12010	11963.34	1.21	0	-9437	12863	12436	12023	11596	11183	12230	11390	103	3600	1000	9120	10	1	10110545	1217	26.17	1.80	12	0.42	460.00	6681.00	18750	20220720	-35.79	11100	20230103	8.47	17400	-30.80	20230330	11100	8.47	20230103	18750	-35.79	20220720	11100	8.47	20230103	4.20	N	112290	1000	102 억	121987	N	N	N	N
64	20230620	120438	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12090	80	2	0.67	487636910	40774	55.85	11920	12170	11770	15610	8410	12010	11959.51	1.21	0	-9167	12863	12436	12023	11596	11183	12230	11390	103	3600	1000	9120	10	1	10110545	1222	26.28	1.81	12	0.40	460.00	6681.00	18750	20220720	-35.52	11100	20230103	8.92	17400	-30.52	20230330	11100	8.92	20230103	18750	-35.52	20220720	11100	8.92	20230103	4.20	N	112290	1000	102 억	121987	N	N	N	N
65	20230620	110714	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11970	-40	5	-0.33	420005100	35145	48.14	11920	12170	11770	15610	8410	12010	11950.64	1.21	0	-5647	12863	12436	12023	11596	11183	12230	11390	103	3600	1000	9120	10	1	10110545	1210	26.02	1.79	12	0.35	460.00	6681.00	18750	20220720	-36.16	11100	20230103	7.84	17400	-31.21	20230330	11100	7.84	20230103	18750	-36.16	20220720	11100	7.84	20230103	4.20	N	112290	1000	102 억	121987	N	N	N	N
66	20230620	100650	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12110	100	2	0.83	348411880	29207	40.01	11920	12170	11770	15610	8410	12010	11929.05	1.21	0	-2734	12863	12436	12023	11596	11183	12230	11390	103	3600	1000	9120	10	1	10110545	1224	26.33	1.81	12	0.29	460.00	6681.00	18750	20220720	-35.41	11100	20230103	9.10	17400	-30.40	20230330	11100	9.10	20230103	18750	-35.41	20220720	11100	9.10	20230103	4.20	N	112290	1000	102 억	121987	N	N	N	N
67	20230620	090126	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12010	0	3	0.00	9390620	787	1.08	11920	12010	11920	15610	8410	12010	11932.17	1.21	0	-32	12863	12436	12023	11596	11183	12230	11390	103	3600	1000	9120	10	1	10110545	1214	26.11	1.80	12	0.01	460.00	6681.00	18750	20220720	-35.95	11100	20230103	8.20	17400	-30.98	20230330	11100	8.20	20230103	18750	-35.95	20220720	11100	8.20	20230103	4.20	N	112290	1000	102 억	121987	N	N	N	N
68	20230619	160506	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12010	-360	5	-2.91	879833900	72817	91.37	12450	12450	11610	16080	8660	12370	12082.97	1.18	0	3066	12950	12660	12510	12220	12070	12585	12145	103	3710	1000	9400	10	1	10110545	1214	26.11	1.80	12	0.72	460.00	6681.00	18750	20220720	-35.95	11100	20230103	8.20	17400	-30.98	20230330	11100	8.20	20230103	18750	-35.95	20220720	11100	8.20	20230103	4.22	N	112290	1000	102 억	119635	N	N	N	N
69	20230619	150321	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12030	-340	5	-2.75	822997970	68085	85.43	12450	12450	11610	16080	8660	12370	12087.80	1.18	0	2630	12950	12660	12510	12220	12070	12585	12145	103	3710	1000	9400	10	1	10110545	1216	26.15	1.80	12	0.67	460.00	6681.00	18750	20220720	-35.84	11100	20230103	8.38	17400	-30.86	20230330	11100	8.38	20230103	18750	-35.84	20220720	11100	8.38	20230103	4.22	N	112290	1000	102 억	119635	N	N	N	N
70	20230619	140316	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12070	-300	5	-2.43	750339310	62040	77.84	12450	12450	11610	16080	8660	12370	12094.44	1.18	0	3015	12950	12660	12510	12220	12070	12585	12145	103	3710	1000	9400	10	1	10110545	1220	26.24	1.81	12	0.61	460.00	6681.00	18750	20220720	-35.63	11100	20230103	8.74	17400	-30.63	20230330	11100	8.74	20230103	18750	-35.63	20220720	11100	8.74	20230103	4.22	N	112290	1000	102 억	119635	N	N	N	N
71	20230619	131035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12110	-260	5	-2.10	649918630	53688	67.36	12450	12450	11610	16080	8660	12370	12105.47	1.18	0	3872	12950	12660	12510	12220	12070	12585	12145	103	3710	1000	9400	10	1	10110545	1224	26.33	1.81	12	0.53	460.00	6681.00	18750	20220720	-35.41	11100	20230103	9.10	17400	-30.40	20230330	11100	9.10	20230103	18750	-35.41	20220720	11100	9.10	20230103	4.22	N	112290	1000	102 억	119635	N	N	N	N
72	20230619	120657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12090	-280	5	-2.26	561643840	46394	58.21	12450	12450	11610	16080	8660	12370	12105.96	1.18	0	4480	12950	12660	12510	12220	12070	12585	12145	103	3710	1000	9400	10	1	10110545	1222	26.28	1.81	12	0.46	460.00	6681.00	18750	20220720	-35.52	11100	20230103	8.92	17400	-30.52	20230330	11100	8.92	20230103	18750	-35.52	20220720	11100	8.92	20230103	4.22	N	112290	1000	102 억	119635	N	N	N	N
73	20230619	110228	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12160	-210	5	-1.70	522687410	43163	54.16	12450	12450	11610	16080	8660	12370	12109.62	1.18	0	4285	12950	12660	12510	12220	12070	12585	12145	103	3710	1000	9400	10	1	10110545	1229	26.43	1.82	12	0.43	460.00	6681.00	18750	20220720	-35.15	11100	20230103	9.55	17400	-30.11	20230330	11100	9.55	20230103	18750	-35.15	20220720	11100	9.55	20230103	4.22	N	112290	1000	102 억	119635	N	N	N	N
74	20230619	100108	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12130	-240	5	-1.94	300105370	24784	31.10	12450	12450	11610	16080	8660	12370	12108.84	1.18	0	-1063	12950	12660	12510	12220	12070	12585	12145	103	3710	1000	9400	10	1	10110545	1226	26.37	1.82	12	0.25	460.00	6681.00	18750	20220720	-35.31	11100	20230103	9.28	17400	-30.29	20230330	11100	9.28	20230103	18750	-35.31	20220720	11100	9.28	20230103	4.22	N	112290	1000	102 억	119635	N	N	N	N
75	20230619	090922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12150	-220	5	-1.78	142703370	11746	14.74	12450	12450	11610	16080	8660	12370	12149.10	1.18	0	-2087	12950	12660	12510	12220	12070	12585	12145	103	3710	1000	9400	10	1	10110545	1228	26.41	1.82	12	0.12	460.00	6681.00	18750	20220720	-35.20	11100	20230103	9.46	17400	-30.17	20230330	11100	9.46	20230103	18750	-35.20	20220720	11100	9.46	20230103	4.22	N	112290	1000	102 억	119635	N	N	N	N
76	20230616	160317	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12370	-280	5	-2.21	983301320	78891	95.08	12800	12800	12360	16440	8860	12650	12464.15	1.28	0	-10644	12923	12786	12593	12456	12263	12855	12525	103	3790	1000	9610	10	1	10110545	1251	26.89	1.85	12	0.78	460.00	6681.00	18750	20220720	-34.03	11100	20230103	11.44	17400	-28.91	20230330	11100	11.44	20230103	18750	-34.03	20220720	11100	11.44	20230103	4.22	N	112290	1000	102 억	129912	N	N	N	N
77	20230616	150244	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12380	-270	5	-2.13	938385170	75259	90.70	12800	12800	12360	16440	8860	12650	12468.74	1.28	0	-9587	12923	12786	12593	12456	12263	12855	12525	103	3790	1000	9610	10	1	10110545	1252	26.91	1.85	12	0.74	460.00	6681.00	18750	20220720	-33.97	11100	20230103	11.53	17400	-28.85	20230330	11100	11.53	20230103	18750	-33.97	20220720	11100	11.53	20230103	4.22	N	112290	1000	102 억	129912	N	N	N	N
78	20230616	140423	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12410	-240	5	-1.90	868611260	69623	83.91	12800	12800	12360	16440	8860	12650	12475.92	1.28	0	-8085	12923	12786	12593	12456	12263	12855	12525	103	3790	1000	9610	10	1	10110545	1255	26.98	1.86	12	0.69	460.00	6681.00	18750	20220720	-33.81	11100	20230103	11.80	17400	-28.68	20230330	11100	11.80	20230103	18750	-33.81	20220720	11100	11.80	20230103	4.22	N	112290	1000	102 억	129912	N	N	N	N
79	20230616	130629	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12370	-280	5	-2.21	759602580	60827	73.31	12800	12800	12370	16440	8860	12650	12487.92	1.28	0	-7270	12923	12786	12593	12456	12263	12855	12525	103	3790	1000	9610	10	1	10110545	1251	26.89	1.85	12	0.60	460.00	6681.00	18750	20220720	-34.03	11100	20230103	11.44	17400	-28.91	20230330	11100	11.44	20230103	18750	-34.03	20220720	11100	11.44	20230103	4.22	N	112290	1000	102 억	129912	N	N	N	N
80	20230616	120320	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12400	-250	5	-1.98	618935430	49473	59.62	12800	12800	12370	16440	8860	12650	12510.57	1.28	0	-6537	12923	12786	12593	12456	12263	12855	12525	103	3790	1000	9610	10	1	10110545	1254	26.96	1.86	12	0.49	460.00	6681.00	18750	20220720	-33.87	11100	20230103	11.71	17400	-28.74	20230330	11100	11.71	20230103	18750	-33.87	20220720	11100	11.71	20230103	4.22	N	112290	1000	102 억	129912	N	N	N	N
81	20230616	110118	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12440	-210	5	-1.66	457113180	36425	43.90	12800	12800	12410	16440	8860	12650	12549.44	1.28	0	-5877	12923	12786	12593	12456	12263	12855	12525	103	3790	1000	9610	10	1	10110545	1258	27.04	1.86	12	0.36	460.00	6681.00	18750	20220720	-33.65	11100	20230103	12.07	17400	-28.51	20230330	11100	12.07	20230103	18750	-33.65	20220720	11100	12.07	20230103	4.22	N	112290	1000	102 억	129912	N	N	N	N
82	20230616	100853	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12630	-20	5	-0.16	223982200	17765	21.41	12800	12800	12510	16440	8860	12650	12608.06	1.28	0	-5747	12923	12786	12593	12456	12263	12855	12525	103	3790	1000	9610	10	1	10110545	1277	27.46	1.89	12	0.18	460.00	6681.00	18750	20220720	-32.64	11100	20230103	13.78	17400	-27.41	20230330	11100	13.78	20230103	18750	-32.64	20220720	11100	13.78	20230103	4.22	N	112290	1000	102 억	129912	N	N	N	N
83	20230616	090534	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12650	0	3	0.00	81749750	6443	7.77	12800	12800	12580	16440	8860	12650	12688.15	1.28	0	-3754	12923	12786	12593	12456	12263	12855	12525	103	3790	1000	9610	10	1	10110545	1279	27.50	1.89	12	0.06	460.00	6681.00	18750	20220720	-32.53	11100	20230103	13.96	17400	-27.30	20230330	11100	13.96	20230103	18750	-32.53	20220720	11100	13.96	20230103	4.22	N	112290	1000	102 억	129912	N	N	N	N
84	20230615	150245	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12620	230	2	1.86	972624560	77209	90.69	12520	12730	12400	16100	8680	12390	12597.30	1.21	0	8225	12936	12662	12476	12202	12016	12570	12110	103	3710	1000	9410	10	1	10110545	1276	27.43	1.89	12	0.76	460.00	6681.00	18750	20220720	-32.69	11100	20230103	13.69	17400	-27.47	20230330	11100	13.69	20230103	18750	-32.69	20220720	11100	13.69	20230103	4.35	N	112290	1000	102 억	122420	N	N	N	N
85	20230615	140150	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12620	230	2	1.86	844462960	67052	78.76	12520	12730	12400	16100	8680	12390	12594.15	1.21	0	5187	12936	12662	12476	12202	12016	12570	12110	103	3710	1000	9410	10	1	10110545	1276	27.43	1.89	12	0.66	460.00	6681.00	18750	20220720	-32.69	11100	20230103	13.69	17400	-27.47	20230330	11100	13.69	20230103	18750	-32.69	20220720	11100	13.69	20230103	4.35	N	112290	1000	102 억	122420	N	N	N	N
86	20230615	130414	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12600	210	2	1.69	733702680	58252	68.43	12520	12730	12400	16100	8680	12390	12595.32	1.21	0	6645	12936	12662	12476	12202	12016	12570	12110	103	3710	1000	9410	10	1	10110545	1274	27.39	1.89	12	0.58	460.00	6681.00	18750	20220720	-32.80	11100	20230103	13.51	17400	-27.59	20230330	11100	13.51	20230103	18750	-32.80	20220720	11100	13.51	20230103	4.35	N	112290	1000	102 억	122420	N	N	N	N
87	20230615	120204	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12600	210	2	1.69	698408100	55443	65.13	12520	12730	12400	16100	8680	12390	12596.87	1.21	0	5930	12936	12662	12476	12202	12016	12570	12110	103	3710	1000	9410	10	1	10110545	1274	27.39	1.89	12	0.55	460.00	6681.00	18750	20220720	-32.80	11100	20230103	13.51	17400	-27.59	20230330	11100	13.51	20230103	18750	-32.80	20220720	11100	13.51	20230103	4.35	N	112290	1000	102 억	122420	N	N	N	N
88	20230615	110345	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12480	90	2	0.73	634438470	50312	59.10	12520	12730	12400	16100	8680	12390	12610.08	1.21	0	7156	12936	12662	12476	12202	12016	12570	12110	103	3710	1000	9410	10	1	10110545	1262	27.13	1.87	12	0.50	460.00	6681.00	18750	20220720	-33.44	11100	20230103	12.43	17400	-28.28	20230330	11100	12.43	20230103	18750	-33.44	20220720	11100	12.43	20230103	4.35	N	112290	1000	102 억	122420	N	N	N	N
89	20230611	184728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12040	400	2	3.44	946929930	79600	138.17	11700	12080	11700	15130	8150	11640	11893.54	1.44	3932	3336	11920	11780	11690	11550	11460	11735	11505	103	3490	1000	8840	10	1	10110545	1217	26.17	1.80	12	0.79	460.00	6681.00	18750	20220720	-35.79	11100	20230103	8.47	17400	-30.80	20230330	11100	8.47	20230103	18750	-35.79	20220720	11100	8.47	20230103	4.61	N	112290	1000	102 억	145530	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History