KissMeData/200710/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160841	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20250	-100	5	-0.49	2356139630	117289	62.95	20450	20550	19820	26450	14250	20350	20088.11	2.32	0	-837	21450	20900	20500	19950	19550	20700	19750	70	6100	500	12610	50	1	13427069	2719	45.51	1.59	12	0.87	445.00	12752.00	26650	20230224	-24.02	11550	20230103	75.32	26650	-24.02	20230224	11550	75.32	20230103	26650	-24.02	20230224	11550	75.32	20230103	5.86	N	200710	500	70 억	312034	N	N	393	N	N
3	20230630	150844	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20200	-150	5	-0.74	2125464080	105905	56.84	20450	20550	19820	26450	14250	20350	20069.53	2.32	0	-518	21450	20900	20500	19950	19550	20700	19750	70	6100	500	12610	50	1	13427069	2712	45.39	1.58	12	0.79	445.00	12752.00	26650	20230224	-24.20	11550	20230103	74.89	26650	-24.20	20230224	11550	74.89	20230103	26650	-24.20	20230224	11550	74.89	20230103	5.86	N	200710	500	70 억	312034	N	N	393	N	N
4	20230630	140842	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20050	-300	5	-1.47	1811335430	90378	48.50	20450	20550	19820	26450	14250	20350	20041.77	2.32	0	-293	21450	20900	20500	19950	19550	20700	19750	70	6100	500	12610	50	1	13427069	2692	45.06	1.57	12	0.67	445.00	12752.00	26650	20230224	-24.77	11550	20230103	73.59	26650	-24.77	20230224	11550	73.59	20230103	26650	-24.77	20230224	11550	73.59	20230103	5.86	N	200710	500	70 억	312034	N	N	393	N	N
5	20230630	130842	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20050	-300	5	-1.47	1664198130	83049	44.57	20450	20550	19820	26450	14250	20350	20038.75	2.32	0	607	21450	20900	20500	19950	19550	20700	19750	70	6100	500	12610	50	1	13427069	2692	45.06	1.57	12	0.62	445.00	12752.00	26650	20230224	-24.77	11550	20230103	73.59	26650	-24.77	20230224	11550	73.59	20230103	26650	-24.77	20230224	11550	73.59	20230103	5.86	N	200710	500	70 억	312034	N	N	393	N	N
6	20230630	120839	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19990	-360	5	-1.77	1574699530	78584	42.17	20450	20550	19820	26450	14250	20350	20038.42	2.32	0	919	21450	20900	20500	19950	19550	20700	19750	70	6100	500	12610	10	1	13427069	2684	44.92	1.57	12	0.59	445.00	12752.00	26650	20230224	-24.99	11550	20230103	73.07	26650	-24.99	20230224	11550	73.07	20230103	26650	-24.99	20230224	11550	73.07	20230103	5.86	N	200710	500	70 억	312034	N	N	393	N	N
7	20230630	110842	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20150	-200	5	-0.98	1436364960	71677	38.47	20450	20550	19820	26450	14250	20350	20039.41	2.32	0	2164	21450	20900	20500	19950	19550	20700	19750	70	6100	500	12610	50	1	13427069	2706	45.28	1.58	12	0.53	445.00	12752.00	26650	20230224	-24.39	11550	20230103	74.46	26650	-24.39	20230224	11550	74.46	20230103	26650	-24.39	20230224	11550	74.46	20230103	5.86	N	200710	500	70 억	312034	N	N	393	N	N
8	20230630	100842	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20100	-250	5	-1.23	1191894820	59498	31.93	20450	20550	19820	26450	14250	20350	20032.52	2.32	0	1307	21450	20900	20500	19950	19550	20700	19750	70	6100	500	12610	50	1	13427069	2699	45.17	1.58	12	0.44	445.00	12752.00	26650	20230224	-24.58	11550	20230103	74.03	26650	-24.58	20230224	11550	74.03	20230103	26650	-24.58	20230224	11550	74.03	20230103	5.86	N	200710	500	70 억	312034	N	N	393	N	N
9	20230630	090842	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20150	-200	5	-0.98	352650900	17461	9.37	20450	20550	20000	26450	14250	20350	20196.49	2.32	0	-2172	21450	20900	20500	19950	19550	20700	19750	70	6100	500	12610	50	1	13427069	2706	45.28	1.58	12	0.13	445.00	12752.00	26650	20230224	-24.39	11550	20230103	74.46	26650	-24.39	20230224	11550	74.46	20230103	26650	-24.39	20230224	11550	74.46	20230103	5.86	N	200710	500	70 억	312034	N	N	393	N	N
10	20230629	160837	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20350	-150	5	-0.73	3788232250	184228	117.99	20600	21050	20100	26650	14350	20500	20563.82	2.53	0	-28203	21066	20782	20516	20232	19966	20650	20100	70	6150	500	12710	50	1	13427069	2732	45.73	1.60	12	1.37	445.00	12752.00	26650	20230224	-23.64	11550	20230103	76.19	26650	-23.64	20230224	11550	76.19	20230103	26650	-23.64	20230224	11550	76.19	20230103	5.90	N	200710	500	70 억	340202	N	N	393	N	N
11	20230629	150837	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20150	-350	5	-1.71	3518881400	170946	109.48	20600	21050	20100	26650	14350	20500	20584.75	2.53	0	-26226	21066	20782	20516	20232	19966	20650	20100	70	6150	500	12710	50	1	13427069	2706	45.28	1.58	12	1.27	445.00	12752.00	26650	20230224	-24.39	11550	20230103	74.46	26650	-24.39	20230224	11550	74.46	20230103	26650	-24.39	20230224	11550	74.46	20230103	5.90	N	200710	500	70 억	340202	N	N	406	N	N
12	20230629	140835	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20200	-300	5	-1.46	3193666100	154833	99.16	20600	21050	20200	26650	14350	20500	20626.52	2.53	0	-26138	21066	20782	20516	20232	19966	20650	20100	70	6150	500	12710	50	1	13427069	2712	45.39	1.58	12	1.15	445.00	12752.00	26650	20230224	-24.20	11550	20230103	74.89	26650	-24.20	20230224	11550	74.89	20230103	26650	-24.20	20230224	11550	74.89	20230103	5.90	N	200710	500	70 억	340202	N	N	406	N	N
13	20230629	130835	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20350	-150	5	-0.73	2923151050	141498	90.62	20600	21050	20250	26650	14350	20500	20658.60	2.53	0	-24816	21066	20782	20516	20232	19966	20650	20100	70	6150	500	12710	50	1	13427069	2732	45.73	1.60	12	1.05	445.00	12752.00	26650	20230224	-23.64	11550	20230103	76.19	26650	-23.64	20230224	11550	76.19	20230103	26650	-23.64	20230224	11550	76.19	20230103	5.90	N	200710	500	70 억	340202	N	N	406	N	N
14	20230629	120838	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20350	-150	5	-0.73	2758318750	133390	85.43	20600	21050	20250	26650	14350	20500	20678.60	2.53	0	-21926	21066	20782	20516	20232	19966	20650	20100	70	6150	500	12710	50	1	13427069	2732	45.73	1.60	12	0.99	445.00	12752.00	26650	20230224	-23.64	11550	20230103	76.19	26650	-23.64	20230224	11550	76.19	20230103	26650	-23.64	20230224	11550	76.19	20230103	5.90	N	200710	500	70 억	340202	N	N	406	N	N
15	20230629	110839	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	-100	5	-0.49	2480665150	119715	76.67	20600	21050	20300	26650	14350	20500	20721.42	2.53	0	-19258	21066	20782	20516	20232	19966	20650	20100	70	6150	500	12710	50	1	13427069	2739	45.84	1.60	12	0.89	445.00	12752.00	26650	20230224	-23.45	11550	20230103	76.62	26650	-23.45	20230224	11550	76.62	20230103	26650	-23.45	20230224	11550	76.62	20230103	5.90	N	200710	500	70 억	340202	N	N	406	N	N
16	20230629	100841	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	-100	5	-0.49	2114065400	101803	65.20	20600	21050	20350	26650	14350	20500	20766.24	2.53	0	-12576	21066	20782	20516	20232	19966	20650	20100	70	6150	500	12710	50	1	13427069	2739	45.84	1.60	12	0.76	445.00	12752.00	26650	20230224	-23.45	11550	20230103	76.62	26650	-23.45	20230224	11550	76.62	20230103	26650	-23.45	20230224	11550	76.62	20230103	5.90	N	200710	500	70 억	340202	N	N	406	N	N
17	20230629	090758	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20950	450	2	2.20	782738450	37550	24.05	20600	21050	20600	26650	14350	20500	20845.23	2.53	0	6808	21066	20782	20516	20232	19966	20650	20100	70	6150	500	12710	50	1	13427069	2813	47.08	1.64	12	0.28	445.00	12752.00	26650	20230224	-21.39	11550	20230103	81.39	26650	-21.39	20230224	11550	81.39	20230103	26650	-21.39	20230224	11550	81.39	20230103	5.90	N	200710	500	70 억	340202	N	N	406	N	N
18	20230628	160826	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20500	-50	5	-0.24	3174665650	154650	87.65	20800	20800	20250	26700	14400	20550	20528.19	2.59	0	-8151	21383	20966	20533	20116	19683	20750	19900	70	6150	500	12740	50	1	13427069	2753	46.07	1.61	12	1.15	445.00	12752.00	26650	20230224	-23.08	11550	20230103	77.49	26650	-23.08	20230224	11550	77.49	20230103	26650	-23.08	20230224	11550	77.49	20230103	5.91	N	200710	500	70 억	347640	N	N	406	N	N
19	20230628	150833	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20450	-100	5	-0.49	2772408350	134925	76.47	20800	20800	20250	26700	14400	20550	20547.77	2.59	0	-3175	21383	20966	20533	20116	19683	20750	19900	70	6150	500	12740	50	1	13427069	2746	45.96	1.60	12	1.00	445.00	12752.00	26650	20230224	-23.26	11550	20230103	77.06	26650	-23.26	20230224	11550	77.06	20230103	26650	-23.26	20230224	11550	77.06	20230103	5.91	N	200710	500	70 억	347640	N	N	1	N	N
20	20230628	140832	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20500	-50	5	-0.24	2531550900	123115	69.77	20800	20800	20250	26700	14400	20550	20562.49	2.59	0	-3064	21383	20966	20533	20116	19683	20750	19900	70	6150	500	12740	50	1	13427069	2753	46.07	1.61	12	0.92	445.00	12752.00	26650	20230224	-23.08	11550	20230103	77.49	26650	-23.08	20230224	11550	77.49	20230103	26650	-23.08	20230224	11550	77.49	20230103	5.91	N	200710	500	70 억	347640	N	N	1	N	N
21	20230628	130831	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20650	100	2	0.49	2251228000	109502	62.06	20800	20800	20250	26700	14400	20550	20558.78	2.59	0	-4129	21383	20966	20533	20116	19683	20750	19900	70	6150	500	12740	50	1	13427069	2773	46.40	1.62	12	0.82	445.00	12752.00	26650	20230224	-22.51	11550	20230103	78.79	26650	-22.51	20230224	11550	78.79	20230103	26650	-22.51	20230224	11550	78.79	20230103	5.91	N	200710	500	70 억	347640	N	N	1	N	N
22	20230628	120842	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20700	150	2	0.73	2028796350	98746	55.96	20800	20800	20250	26700	14400	20550	20545.61	2.59	0	-5294	21383	20966	20533	20116	19683	20750	19900	70	6150	500	12740	50	1	13427069	2779	46.52	1.62	12	0.74	445.00	12752.00	26650	20230224	-22.33	11550	20230103	79.22	26650	-22.33	20230224	11550	79.22	20230103	26650	-22.33	20230224	11550	79.22	20230103	5.91	N	200710	500	70 억	347640	N	N	1	N	N
23	20230628	110836	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20500	-50	5	-0.24	1467143950	71512	40.53	20800	20800	20250	26700	14400	20550	20516.05	2.59	0	-11432	21383	20966	20533	20116	19683	20750	19900	70	6150	500	12740	50	1	13427069	2753	46.07	1.61	12	0.53	445.00	12752.00	26650	20230224	-23.08	11550	20230103	77.49	26650	-23.08	20230224	11550	77.49	20230103	26650	-23.08	20230224	11550	77.49	20230103	5.91	N	200710	500	70 억	347640	N	N	1	N	N
24	20230628	100837	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20500	-50	5	-0.24	1143758500	55802	31.63	20800	20800	20250	26700	14400	20550	20496.73	2.59	0	-9151	21383	20966	20533	20116	19683	20750	19900	70	6150	500	12740	50	1	13427069	2753	46.07	1.61	12	0.42	445.00	12752.00	26650	20230224	-23.08	11550	20230103	77.49	26650	-23.08	20230224	11550	77.49	20230103	26650	-23.08	20230224	11550	77.49	20230103	5.91	N	200710	500	70 억	347640	N	N	1	N	N
25	20230628	090834	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20550	0	3	0.00	407654800	19746	11.19	20800	20800	20550	26700	14400	20550	20644.93	2.59	0	-7859	21383	20966	20533	20116	19683	20750	19900	70	6150	500	12740	50	1	13427069	2759	46.18	1.61	12	0.15	445.00	12752.00	26650	20230224	-22.89	11550	20230103	77.92	26650	-22.89	20230224	11550	77.92	20230103	26650	-22.89	20230224	11550	77.92	20230103	5.91	N	200710	500	70 억	347640	N	N	1	N	N
26	20230627	160832	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20550	-50	5	-0.24	3549111700	173223	62.63	20750	20950	20100	26750	14450	20600	20488.39	2.77	0	-25784	21760	21180	20020	19440	18280	21470	19730	70	6150	500	12770	50	1	13427069	2759	46.18	1.61	12	1.29	445.00	12752.00	26650	20230224	-22.89	11550	20230103	77.92	26650	-22.89	20230224	11550	77.92	20230103	26650	-22.89	20230224	11550	77.92	20230103	5.95	N	200710	500	70 억	372231	N	N	1	N	N
27	20230627	150838	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20450	-150	5	-0.73	3257341950	159008	57.49	20750	20950	20100	26750	14450	20600	20485.13	2.77	0	-22758	21760	21180	20020	19440	18280	21470	19730	70	6150	500	12770	50	1	13427069	2746	45.96	1.60	12	1.18	445.00	12752.00	26650	20230224	-23.26	11550	20230103	77.06	26650	-23.26	20230224	11550	77.06	20230103	26650	-23.26	20230224	11550	77.06	20230103	5.95	N	200710	500	70 억	372231	N	N	1	N	N
28	20230627	140848	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	-200	5	-0.97	3051952250	148929	53.85	20750	20950	20100	26750	14450	20600	20492.40	2.77	0	-21940	21760	21180	20020	19440	18280	21470	19730	70	6150	500	12770	50	1	13427069	2739	45.84	1.60	12	1.11	445.00	12752.00	26650	20230224	-23.45	11550	20230103	76.62	26650	-23.45	20230224	11550	76.62	20230103	26650	-23.45	20230224	11550	76.62	20230103	5.95	N	200710	500	70 억	372231	N	N	1	N	N
29	20230627	130846	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20250	-350	5	-1.70	2815767700	137334	49.66	20750	20950	20100	26750	14450	20600	20502.80	2.77	0	-16014	21760	21180	20020	19440	18280	21470	19730	70	6150	500	12770	50	1	13427069	2719	45.51	1.59	12	1.02	445.00	12752.00	26650	20230224	-24.02	11550	20230103	75.32	26650	-24.02	20230224	11550	75.32	20230103	26650	-24.02	20230224	11550	75.32	20230103	5.95	N	200710	500	70 억	372231	N	N	1	N	N
30	20230627	120847	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20200	-400	5	-1.94	2627517750	128048	46.30	20750	20950	20100	26750	14450	20600	20519.55	2.77	0	-13268	21760	21180	20020	19440	18280	21470	19730	70	6150	500	12770	50	1	13427069	2712	45.39	1.58	12	0.95	445.00	12752.00	26650	20230224	-24.20	11550	20230103	74.89	26650	-24.20	20230224	11550	74.89	20230103	26650	-24.20	20230224	11550	74.89	20230103	5.95	N	200710	500	70 억	372231	N	N	1	N	N
31	20230627	110854	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20300	-300	5	-1.46	2427874550	118158	42.72	20750	20950	20100	26750	14450	20600	20547.53	2.77	0	-10349	21760	21180	20020	19440	18280	21470	19730	70	6150	500	12770	50	1	13427069	2726	45.62	1.59	12	0.88	445.00	12752.00	26650	20230224	-23.83	11550	20230103	75.76	26650	-23.83	20230224	11550	75.76	20230103	26650	-23.83	20230224	11550	75.76	20230103	5.95	N	200710	500	70 억	372231	N	N	1	N	N
32	20230627	100828	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20450	-150	5	-0.73	1858263050	90098	32.58	20750	20950	20350	26750	14450	20600	20625.01	2.77	0	-5871	21760	21180	20020	19440	18280	21470	19730	70	6150	500	12770	50	1	13427069	2746	45.96	1.60	12	0.67	445.00	12752.00	26650	20230224	-23.26	11550	20230103	77.06	26650	-23.26	20230224	11550	77.06	20230103	26650	-23.26	20230224	11550	77.06	20230103	5.95	N	200710	500	70 억	372231	N	N	1	N	N
33	20230627	090833	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20700	100	2	0.49	866084450	41797	15.11	20750	20950	20500	26750	14450	20600	20722.31	2.77	0	-1320	21760	21180	20020	19440	18280	21470	19730	70	6150	500	12770	50	1	13427069	2779	46.52	1.62	12	0.31	445.00	12752.00	26650	20230224	-22.33	11550	20230103	79.22	26650	-22.33	20230224	11550	79.22	20230103	26650	-22.33	20230224	11550	79.22	20230103	5.95	N	200710	500	70 억	372231	N	N	1	N	N
34	20230626	160832	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20600	1410	2	7.35	5482875120	273806	315.99	18900	20600	18860	24900	13440	19190	20023.29	2.54	0	31289	19710	19450	19260	19000	18810	19580	19130	70	5730	500	11890	50	1	13427069	2766	46.29	1.62	12	2.04	445.00	12752.00	26650	20230224	-22.70	11550	20230103	78.35	26650	-22.70	20230224	11550	78.35	20230103	26650	-22.70	20230224	11550	78.35	20230103	5.98	N	200710	500	70 억	340846	N	N	1	N	N
35	20230626	150837	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	1210	2	6.31	4748780220	238032	274.71	18900	20550	18860	24900	13440	19190	19950.26	2.54	0	24180	19710	19450	19260	19000	18810	19580	19130	70	5730	500	11890	50	1	13427069	2739	45.84	1.60	12	1.77	445.00	12752.00	26650	20230224	-23.45	11550	20230103	76.62	26650	-23.45	20230224	11550	76.62	20230103	26650	-23.45	20230224	11550	76.62	20230103	5.98	N	200710	500	70 억	340846	N	N	0	N	N
36	20230626	140836	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20350	1160	2	6.04	3083068220	156352	180.44	18900	20350	18860	24900	13440	19190	19718.85	2.54	0	18338	19710	19450	19260	19000	18810	19580	19130	70	5730	500	11890	50	1	13427069	2732	45.73	1.60	12	1.16	445.00	12752.00	26650	20230224	-23.64	11550	20230103	76.19	26650	-23.64	20230224	11550	76.19	20230103	26650	-23.64	20230224	11550	76.19	20230103	5.98	N	200710	500	70 억	340846	N	N	0	N	N
37	20230626	130831	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19430	240	2	1.25	1253606270	64866	74.86	18900	19600	18860	24900	13440	19190	19326.15	2.54	0	-1511	19710	19450	19260	19000	18810	19580	19130	70	5730	500	11890	10	1	13427069	2609	43.66	1.52	12	0.48	445.00	12752.00	26650	20230224	-27.09	11550	20230103	68.23	26650	-27.09	20230224	11550	68.23	20230103	26650	-27.09	20230224	11550	68.23	20230103	5.98	N	200710	500	70 억	340846	N	N	0	N	N
38	20230626	120831	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19420	230	2	1.20	916832050	47407	54.71	18900	19600	18860	24900	13440	19190	19339.67	2.54	0	-4069	19710	19450	19260	19000	18810	19580	19130	70	5730	500	11890	10	1	13427069	2608	43.64	1.52	12	0.35	445.00	12752.00	26650	20230224	-27.13	11550	20230103	68.14	26650	-27.13	20230224	11550	68.14	20230103	26650	-27.13	20230224	11550	68.14	20230103	5.98	N	200710	500	70 억	340846	N	N	0	N	N
39	20230626	110831	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19500	310	2	1.62	841407880	43519	50.22	18900	19600	18860	24900	13440	19190	19334.35	2.54	0	-3520	19710	19450	19260	19000	18810	19580	19130	70	5730	500	11890	10	1	13427069	2618	43.82	1.53	12	0.32	445.00	12752.00	26650	20230224	-26.83	11550	20230103	68.83	26650	-26.83	20230224	11550	68.83	20230103	26650	-26.83	20230224	11550	68.83	20230103	5.98	N	200710	500	70 억	340846	N	N	0	N	N
40	20230626	100831	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19530	340	2	1.77	659470940	34159	39.42	18900	19600	18860	24900	13440	19190	19306.01	2.54	0	26	19710	19450	19260	19000	18810	19580	19130	70	5730	500	11890	10	1	13427069	2622	43.89	1.53	12	0.25	445.00	12752.00	26650	20230224	-26.72	11550	20230103	69.09	26650	-26.72	20230224	11550	69.09	20230103	26650	-26.72	20230224	11550	69.09	20230103	5.98	N	200710	500	70 억	340846	N	N	0	N	N
41	20230626	090834	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19000	-190	5	-0.99	114713450	6053	6.99	18900	19180	18860	24900	13440	19190	18950.47	2.54	0	-97	19710	19450	19260	19000	18810	19580	19130	70	5730	500	11890	10	1	13427069	2551	42.70	1.49	12	0.05	445.00	12752.00	26650	20230224	-28.71	11550	20230103	64.50	26650	-28.71	20230224	11550	64.50	20230103	26650	-28.71	20230224	11550	64.50	20230103	5.98	N	200710	500	70 억	340846	N	N	0	N	N
42	20230623	180422	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19190	150	2	0.79	1675085800	86649	91.27	19070	19520	19070	24750	13330	19040	19334.08	2.59	0	-6569	19686	19362	19156	18832	18626	19260	18730	70	5710	500	11800	10	1	13427069	2577	43.12	1.50	12	0.65	445.00	12752.00	26650	20230224	-27.99	11550	20230103	66.15	26650	-27.99	20230224	11550	66.15	20230103	26650	-27.99	20230224	11550	66.15	20230103	5.98	N	200710	500	70 억	347678	N	N	0	N	N
43	20230623	140700	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19140	100	2	0.53	1498187770	77424	81.55	19070	19520	19070	24750	13330	19040	19350.43	2.59	0	-5973	19686	19362	19156	18832	18626	19260	18730	70	5710	500	11800	10	1	13427069	2570	43.01	1.50	12	0.58	445.00	12752.00	26650	20230224	-28.18	11550	20230103	65.71	26650	-28.18	20230224	11550	65.71	20230103	26650	-28.18	20230224	11550	65.71	20230103	5.98	N	200710	500	70 억	347678	N	N	0	N	N
44	20230622	160126	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19040	-250	5	-1.30	1782848780	93330	61.39	19170	19480	18950	25050	13510	19290	19102.63	2.68	0	-12229	20450	19870	19570	18990	18690	19720	18840	70	5770	500	11950	10	1	13427069	2557	42.79	1.49	12	0.70	445.00	12752.00	26650	20230224	-28.56	11550	20230103	64.85	26650	-28.56	20230224	11550	64.85	20230103	26650	-28.56	20230224	11550	64.85	20230103	5.98	N	200710	500	70 억	360030	N	N	7	N	N
45	20230622	150633	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18990	-300	5	-1.56	1540390830	80582	53.00	19170	19480	18950	25050	13510	19290	19115.79	2.68	0	-11633	20450	19870	19570	18990	18690	19720	18840	70	5770	500	11950	10	1	13427069	2550	42.67	1.49	12	0.60	445.00	12752.00	26650	20230224	-28.74	11550	20230103	64.42	26650	-28.74	20230224	11550	64.42	20230103	26650	-28.74	20230224	11550	64.42	20230103	5.98	N	200710	500	70 억	360030	N	N	7	N	N
46	20230622	140916	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19000	-290	5	-1.50	1331223450	69561	45.75	19170	19480	18990	25050	13510	19290	19137.46	2.68	0	-11006	20450	19870	19570	18990	18690	19720	18840	70	5770	500	11950	10	1	13427069	2551	42.70	1.49	12	0.52	445.00	12752.00	26650	20230224	-28.71	11550	20230103	64.50	26650	-28.71	20230224	11550	64.50	20230103	26650	-28.71	20230224	11550	64.50	20230103	5.98	N	200710	500	70 억	360030	N	N	7	N	N
47	20230622	130337	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19070	-220	5	-1.14	1050242100	54782	36.03	19170	19480	18990	25050	13510	19290	19171.27	2.68	0	-9815	20450	19870	19570	18990	18690	19720	18840	70	5770	500	11950	10	1	13427069	2561	42.85	1.50	12	0.41	445.00	12752.00	26650	20230224	-28.44	11550	20230103	65.11	26650	-28.44	20230224	11550	65.11	20230103	26650	-28.44	20230224	11550	65.11	20230103	5.98	N	200710	500	70 억	360030	N	N	7	N	N
48	20230622	120418	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19110	-180	5	-0.93	780524090	40615	26.71	19170	19480	19070	25050	13510	19290	19217.60	2.68	0	-7409	20450	19870	19570	18990	18690	19720	18840	70	5770	500	11950	10	1	13427069	2566	42.94	1.50	12	0.30	445.00	12752.00	26650	20230224	-28.29	11550	20230103	65.45	26650	-28.29	20230224	11550	65.45	20230103	26650	-28.29	20230224	11550	65.45	20230103	5.98	N	200710	500	70 억	360030	N	N	7	N	N
49	20230622	111018	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19170	-120	5	-0.62	625718150	32524	21.39	19170	19480	19070	25050	13510	19290	19238.64	2.68	0	-6820	20450	19870	19570	18990	18690	19720	18840	70	5770	500	11950	10	1	13427069	2574	43.08	1.50	12	0.24	445.00	12752.00	26650	20230224	-28.07	11550	20230103	65.97	26650	-28.07	20230224	11550	65.97	20230103	26650	-28.07	20230224	11550	65.97	20230103	5.98	N	200710	500	70 억	360030	N	N	7	N	N
50	20230622	100634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19160	-130	5	-0.67	445312710	23119	15.21	19170	19480	19070	25050	13510	19290	19261.75	2.68	0	-3850	20450	19870	19570	18990	18690	19720	18840	70	5770	500	11950	10	1	13427069	2573	43.06	1.50	12	0.17	445.00	12752.00	26650	20230224	-28.11	11550	20230103	65.89	26650	-28.11	20230224	11550	65.89	20230103	26650	-28.11	20230224	11550	65.89	20230103	5.98	N	200710	500	70 억	360030	N	N	7	N	N
51	20230622	090918	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19250	-40	5	-0.21	96725990	5045	3.32	19170	19280	19070	25050	13510	19290	19172.29	2.68	0	930	20450	19870	19570	18990	18690	19720	18840	70	5770	500	11950	10	1	13427069	2585	43.26	1.51	12	0.04	445.00	12752.00	26650	20230224	-27.77	11550	20230103	66.67	26650	-27.77	20230224	11550	66.67	20230103	26650	-27.77	20230224	11550	66.67	20230103	5.98	N	200710	500	70 억	360030	N	N	7	N	N
52	20230621	160454	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19290	-810	5	-4.03	2957831160	150986	157.39	19850	20150	19270	26100	14100	20100	19592.00	2.98	0	-40058	20560	20330	20020	19790	19480	20175	19635	70	6000	500	12460	10	1	13427069	2590	43.35	1.51	12	1.12	445.00	12752.00	26650	20230224	-27.62	11550	20230103	67.01	26650	-27.62	20230224	11550	67.01	20230103	26650	-27.62	20230224	11550	67.01	20230103	5.91	N	200710	500	70 억	400088	N	N	7	N	N
53	20230621	150819	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19310	-790	5	-3.93	2687026270	136952	142.76	19850	20150	19270	26100	14100	20100	19620.20	2.98	0	-37632	20560	20330	20020	19790	19480	20175	19635	70	6000	500	12460	10	1	13427069	2593	43.39	1.51	12	1.02	445.00	12752.00	26650	20230224	-27.54	11550	20230103	67.19	26650	-27.54	20230224	11550	67.19	20230103	26650	-27.54	20230224	11550	67.19	20230103	5.91	N	200710	500	70 억	400088	N	N	0	N	N
54	20230621	140645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19520	-580	5	-2.89	2206407280	112153	116.91	19850	20150	19450	26100	14100	20100	19673.19	2.98	0	-32468	20560	20330	20020	19790	19480	20175	19635	70	6000	500	12460	10	1	13427069	2621	43.87	1.53	12	0.84	445.00	12752.00	26650	20230224	-26.75	11550	20230103	69.00	26650	-26.75	20230224	11550	69.00	20230103	26650	-26.75	20230224	11550	69.00	20230103	5.91	N	200710	500	70 억	400088	N	N	0	N	N
55	20230621	130216	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19560	-540	5	-2.69	1682330770	85282	88.90	19850	20150	19500	26100	14100	20100	19726.68	2.98	0	-26676	20560	20330	20020	19790	19480	20175	19635	70	6000	500	12460	10	1	13427069	2626	43.96	1.53	12	0.64	445.00	12752.00	26650	20230224	-26.60	11550	20230103	69.35	26650	-26.60	20230224	11550	69.35	20230103	26650	-26.60	20230224	11550	69.35	20230103	5.91	N	200710	500	70 억	400088	N	N	0	N	N
56	20230621	120521	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19560	-540	5	-2.69	1470000950	74411	77.57	19850	20150	19550	26100	14100	20100	19755.16	2.98	0	-23437	20560	20330	20020	19790	19480	20175	19635	70	6000	500	12460	10	1	13427069	2626	43.96	1.53	12	0.55	445.00	12752.00	26650	20230224	-26.60	11550	20230103	69.35	26650	-26.60	20230224	11550	69.35	20230103	26650	-26.60	20230224	11550	69.35	20230103	5.91	N	200710	500	70 억	400088	N	N	0	N	N
57	20230621	110347	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19620	-480	5	-2.39	1140932920	57636	60.08	19850	20150	19600	26100	14100	20100	19795.49	2.98	0	-14803	20560	20330	20020	19790	19480	20175	19635	70	6000	500	12460	10	1	13427069	2634	44.09	1.54	12	0.43	445.00	12752.00	26650	20230224	-26.38	11550	20230103	69.87	26650	-26.38	20230224	11550	69.87	20230103	26650	-26.38	20230224	11550	69.87	20230103	5.91	N	200710	500	70 억	400088	N	N	0	N	N
58	20230621	100351	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19870	-230	5	-1.14	588038290	29560	30.81	19850	20150	19810	26100	14100	20100	19893.04	2.98	0	-3329	20560	20330	20020	19790	19480	20175	19635	70	6000	500	12460	10	1	13427069	2668	44.65	1.56	12	0.22	445.00	12752.00	26650	20230224	-25.44	11550	20230103	72.03	26650	-25.44	20230224	11550	72.03	20230103	26650	-25.44	20230224	11550	72.03	20230103	5.91	N	200710	500	70 억	400088	N	N	0	N	N
59	20230621	090357	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19950	-150	5	-0.75	45495390	2291	2.39	19850	20000	19850	26100	14100	20100	19858.31	2.98	0	478	20560	20330	20020	19790	19480	20175	19635	70	6000	500	12460	10	1	13427069	2679	44.83	1.56	12	0.02	445.00	12752.00	26650	20230224	-25.14	11550	20230103	72.73	26650	-25.14	20230224	11550	72.73	20230103	26650	-25.14	20230224	11550	72.73	20230103	5.91	N	200710	500	70 억	400088	N	N	0	N	N
60	20230620	160946	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20100	50	2	0.25	1896191310	95238	42.67	20250	20250	19710	26050	14050	20050	19907.38	3.00	0	-1930	21676	20862	20186	19372	18696	20525	19035	70	6000	500	12430	50	1	13427069	2699	45.17	1.58	12	0.71	445.00	12752.00	26650	20230224	-24.58	11550	20230103	74.03	26650	-24.58	20230224	11550	74.03	20230103	26650	-24.58	20230224	11550	74.03	20230103	5.95	N	200710	500	70 억	402674	N	N	0	N	N
61	20230620	150902	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19990	-60	5	-0.30	1705141340	85705	38.40	20250	20250	19710	26050	14050	20050	19895.47	3.00	0	-4728	21676	20862	20186	19372	18696	20525	19035	70	6000	500	12430	10	1	13427069	2684	44.92	1.57	12	0.64	445.00	12752.00	26650	20230224	-24.99	11550	20230103	73.07	26650	-24.99	20230224	11550	73.07	20230103	26650	-24.99	20230224	11550	73.07	20230103	5.95	N	200710	500	70 억	402674	N	N	0	N	N
62	20230620	140852	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19970	-80	5	-0.40	1493166990	75083	33.64	20250	20250	19710	26050	14050	20050	19886.89	3.00	0	-7690	21676	20862	20186	19372	18696	20525	19035	70	6000	500	12430	10	1	13427069	2681	44.88	1.57	12	0.56	445.00	12752.00	26650	20230224	-25.07	11550	20230103	72.90	26650	-25.07	20230224	11550	72.90	20230103	26650	-25.07	20230224	11550	72.90	20230103	5.95	N	200710	500	70 억	402674	N	N	0	N	N
63	20230620	130901	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20050	0	3	0.00	1316517860	66258	29.69	20250	20250	19710	26050	14050	20050	19869.57	3.00	0	-7428	21676	20862	20186	19372	18696	20525	19035	70	6000	500	12430	50	1	13427069	2692	45.06	1.57	12	0.49	445.00	12752.00	26650	20230224	-24.77	11550	20230103	73.59	26650	-24.77	20230224	11550	73.59	20230103	26650	-24.77	20230224	11550	73.59	20230103	5.95	N	200710	500	70 억	402674	N	N	0	N	N
64	20230620	120708	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19850	-200	5	-1.00	1141935980	57491	25.76	20250	20250	19710	26050	14050	20050	19862.87	3.00	0	-12124	21676	20862	20186	19372	18696	20525	19035	70	6000	500	12430	10	1	13427069	2665	44.61	1.56	12	0.43	445.00	12752.00	26650	20230224	-25.52	11550	20230103	71.86	26650	-25.52	20230224	11550	71.86	20230103	26650	-25.52	20230224	11550	71.86	20230103	5.95	N	200710	500	70 억	402674	N	N	0	N	N
65	20230620	110800	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19860	-190	5	-0.95	1077069070	54221	24.29	20250	20250	19710	26050	14050	20050	19864.43	3.00	0	-11508	21676	20862	20186	19372	18696	20525	19035	70	6000	500	12430	10	1	13427069	2667	44.63	1.56	12	0.40	445.00	12752.00	26650	20230224	-25.48	11550	20230103	71.95	26650	-25.48	20230224	11550	71.95	20230103	26650	-25.48	20230224	11550	71.95	20230103	5.95	N	200710	500	70 억	402674	N	N	0	N	N
66	20230620	100419	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20050	0	3	0.00	910285000	45855	20.55	20250	20250	19710	26050	14050	20050	19851.38	3.00	0	-6412	21676	20862	20186	19372	18696	20525	19035	70	6000	500	12430	50	1	13427069	2692	45.06	1.57	12	0.34	445.00	12752.00	26650	20230224	-24.77	11550	20230103	73.59	26650	-24.77	20230224	11550	73.59	20230103	26650	-24.77	20230224	11550	73.59	20230103	5.95	N	200710	500	70 억	402674	N	N	0	N	N
67	20230620	090238	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19950	-100	5	-0.50	67487550	3370	1.51	20250	20250	19950	26050	14050	20050	20025.98	3.00	0	-1915	21676	20862	20186	19372	18696	20525	19035	70	6000	500	12430	10	1	13427069	2679	44.83	1.56	12	0.03	445.00	12752.00	26650	20230224	-25.14	11550	20230103	72.73	26650	-25.14	20230224	11550	72.73	20230103	26650	-25.14	20230224	11550	72.73	20230103	5.95	N	200710	500	70 억	402674	N	N	0	N	N
68	20230619	160311	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20050	-700	5	-3.37	4486084290	222317	151.90	20900	21000	19510	26950	14550	20750	20178.89	2.92	0	12137	21616	21182	20916	20482	20216	21050	20350	70	6200	500	12860	50	1	13427069	2692	45.06	1.57	12	1.66	445.00	12752.00	26650	20230224	-24.77	11550	20230103	73.59	26650	-24.77	20230224	11550	73.59	20230103	26650	-24.77	20230224	11550	73.59	20230103	6.00	N	200710	500	70 억	391838	N	N	603	N	N
69	20230619	150350	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20150	-600	5	-2.89	4241651240	210133	143.57	20900	21000	19510	26950	14550	20750	20185.54	2.92	0	9772	21616	21182	20916	20482	20216	21050	20350	70	6200	500	12860	50	1	13427069	2706	45.28	1.58	12	1.56	445.00	12752.00	26650	20230224	-24.39	11550	20230103	74.46	26650	-24.39	20230224	11550	74.46	20230103	26650	-24.39	20230224	11550	74.46	20230103	6.00	N	200710	500	70 억	391838	N	N	603	N	N
70	20230619	140221	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19950	-800	5	-3.86	3919895360	194059	132.59	20900	21000	19510	26950	14550	20750	20199.49	2.92	0	10205	21616	21182	20916	20482	20216	21050	20350	70	6200	500	12860	10	1	13427069	2679	44.83	1.56	12	1.45	445.00	12752.00	26650	20230224	-25.14	11550	20230103	72.73	26650	-25.14	20230224	11550	72.73	20230103	26650	-25.14	20230224	11550	72.73	20230103	6.00	N	200710	500	70 억	391838	N	N	603	N	N
71	20230619	130112	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19970	-780	5	-3.76	3425978060	169314	115.68	20900	21000	19510	26950	14550	20750	20234.45	2.92	0	18859	21616	21182	20916	20482	20216	21050	20350	70	6200	500	12860	10	1	13427069	2681	44.88	1.57	12	1.26	445.00	12752.00	26650	20230224	-25.07	11550	20230103	72.90	26650	-25.07	20230224	11550	72.90	20230103	26650	-25.07	20230224	11550	72.90	20230103	6.00	N	200710	500	70 억	391838	N	N	603	N	N
72	20230619	120200	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20100	-650	5	-3.13	3130080940	154517	105.57	20900	21000	19510	26950	14550	20750	20257.18	2.92	0	20662	21616	21182	20916	20482	20216	21050	20350	70	6200	500	12860	50	1	13427069	2699	45.17	1.58	12	1.15	445.00	12752.00	26650	20230224	-24.58	11550	20230103	74.03	26650	-24.58	20230224	11550	74.03	20230103	26650	-24.58	20230224	11550	74.03	20230103	6.00	N	200710	500	70 억	391838	N	N	603	N	N
73	20230619	110404	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20350	-400	5	-1.93	1476452350	72012	49.20	20900	21000	20150	26950	14550	20750	20502.84	2.92	0	3671	21616	21182	20916	20482	20216	21050	20350	70	6200	500	12860	50	1	13427069	2732	45.73	1.60	12	0.54	445.00	12752.00	26650	20230224	-23.64	11550	20230103	76.19	26650	-23.64	20230224	11550	76.19	20230103	26650	-23.64	20230224	11550	76.19	20230103	6.00	N	200710	500	70 억	391838	N	N	603	N	N
74	20230619	101033	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20600	-150	5	-0.72	1046394000	51162	34.96	20900	21000	20150	26950	14550	20750	20452.53	2.92	0	6275	21616	21182	20916	20482	20216	21050	20350	70	6200	500	12860	50	1	13427069	2766	46.29	1.62	12	0.38	445.00	12752.00	26650	20230224	-22.70	11550	20230103	78.35	26650	-22.70	20230224	11550	78.35	20230103	26650	-22.70	20230224	11550	78.35	20230103	6.00	N	200710	500	70 억	391838	N	N	603	N	N
75	20230619	090530	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20900	150	2	0.72	221629450	10672	7.29	20900	20900	20550	26950	14550	20750	20767.39	2.92	0	1715	21616	21182	20916	20482	20216	21050	20350	70	6200	500	12860	50	1	13427069	2806	46.97	1.64	12	0.08	445.00	12752.00	26650	20230224	-21.58	11550	20230103	80.95	26650	-21.58	20230224	11550	80.95	20230103	26650	-21.58	20230224	11550	80.95	20230103	6.00	N	200710	500	70 억	391838	N	N	603	N	N
76	20230616	161034	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20750	-200	5	-0.95	3069341350	146090	56.41	20950	21350	20650	27200	14700	20950	21010.07	2.92	0	-699	21850	21400	20900	20450	19950	21625	20675	70	6250	500	12980	50	1	13427069	2786	46.63	1.63	12	1.09	445.00	12752.00	26650	20230224	-22.14	11550	20230103	79.65	26650	-22.14	20230224	11550	79.65	20230103	26650	-22.14	20230224	11550	79.65	20230103	5.99	N	200710	500	70 억	392451	N	N	603	N	N
77	20230616	150445	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21000	50	2	0.24	2558225150	121526	46.92	20950	21350	20650	27200	14700	20950	21050.85	2.92	0	8962	21850	21400	20900	20450	19950	21625	20675	70	6250	500	12980	50	1	13427069	2820	47.19	1.65	12	0.91	445.00	12752.00	26650	20230224	-21.20	11550	20230103	81.82	26650	-21.20	20230224	11550	81.82	20230103	26650	-21.20	20230224	11550	81.82	20230103	5.99	N	200710	500	70 억	392451	N	N	1809	N	N
78	20230616	140952	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21050	100	2	0.48	2378238750	112953	43.61	20950	21350	20650	27200	14700	20950	21055.12	2.92	0	7607	21850	21400	20900	20450	19950	21625	20675	70	6250	500	12980	50	1	13427069	2826	47.30	1.65	12	0.84	445.00	12752.00	26650	20230224	-21.01	11550	20230103	82.25	26650	-21.01	20230224	11550	82.25	20230103	26650	-21.01	20230224	11550	82.25	20230103	5.99	N	200710	500	70 억	392451	N	N	1809	N	N
79	20230616	130345	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21150	200	2	0.95	2239230450	106356	41.07	20950	21350	20650	27200	14700	20950	21054.11	2.92	0	7328	21850	21400	20900	20450	19950	21625	20675	70	6250	500	12980	50	1	13427069	2840	47.53	1.66	12	0.79	445.00	12752.00	26650	20230224	-20.64	11550	20230103	83.12	26650	-20.64	20230224	11550	83.12	20230103	26650	-20.64	20230224	11550	83.12	20230103	5.99	N	200710	500	70 억	392451	N	N	1809	N	N
80	20230616	120639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21100	150	2	0.72	2044033450	97096	37.49	20950	21350	20650	27200	14700	20950	21051.68	2.92	0	4969	21850	21400	20900	20450	19950	21625	20675	70	6250	500	12980	50	1	13427069	2833	47.42	1.65	12	0.72	445.00	12752.00	26650	20230224	-20.83	11550	20230103	82.68	26650	-20.83	20230224	11550	82.68	20230103	26650	-20.83	20230224	11550	82.68	20230103	5.99	N	200710	500	70 억	392451	N	N	1809	N	N
81	20230616	110344	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21150	200	2	0.95	1846378400	87724	33.87	20950	21350	20650	27200	14700	20950	21047.59	2.92	0	3602	21850	21400	20900	20450	19950	21625	20675	70	6250	500	12980	50	1	13427069	2840	47.53	1.66	12	0.65	445.00	12752.00	26650	20230224	-20.64	11550	20230103	83.12	26650	-20.64	20230224	11550	83.12	20230103	26650	-20.64	20230224	11550	83.12	20230103	5.99	N	200710	500	70 억	392451	N	N	1809	N	N
82	20230616	100254	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21200	250	2	1.19	987940250	47240	18.24	20950	21250	20650	27200	14700	20950	20913.21	2.92	0	1253	21850	21400	20900	20450	19950	21625	20675	70	6250	500	12980	50	1	13427069	2847	47.64	1.66	12	0.35	445.00	12752.00	26650	20230224	-20.45	11550	20230103	83.55	26650	-20.45	20230224	11550	83.55	20230103	26650	-20.45	20230224	11550	83.55	20230103	5.99	N	200710	500	70 억	392451	N	N	1809	N	N
83	20230616	090723	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20800	-150	5	-0.72	201301300	9693	3.74	20950	20950	20650	27200	14700	20950	20767.70	2.92	0	719	21850	21400	20900	20450	19950	21625	20675	70	6250	500	12980	50	1	13427069	2793	46.74	1.63	12	0.07	445.00	12752.00	26650	20230224	-21.95	11550	20230103	80.09	26650	-21.95	20230224	11550	80.09	20230103	26650	-21.95	20230224	11550	80.09	20230103	5.99	N	200710	500	70 억	392451	N	N	1809	N	N
84	20230615	150519	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20900	250	2	1.21	5159186100	246215	87.45	20800	21350	20400	26800	14500	20650	20954.00	2.94	0	-3781	21650	21150	20750	20250	19850	20950	20050	70	6150	500	12800	50	1	13427069	2806	46.97	1.64	12	1.83	445.00	12752.00	26650	20230224	-21.58	11550	20230103	80.95	26650	-21.58	20230224	11550	80.95	20230103	26650	-21.58	20230224	11550	80.95	20230103	6.12	N	200710	500	70 억	394157	N	N	1062	N	N
85	20230615	141121	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20900	250	2	1.21	4765944300	227419	80.77	20800	21350	20400	26800	14500	20650	20956.68	2.94	0	-4321	21650	21150	20750	20250	19850	20950	20050	70	6150	500	12800	50	1	13427069	2806	46.97	1.64	12	1.69	445.00	12752.00	26650	20230224	-21.58	11550	20230103	80.95	26650	-21.58	20230224	11550	80.95	20230103	26650	-21.58	20230224	11550	80.95	20230103	6.12	N	200710	500	70 억	394157	N	N	1062	N	N
86	20230615	130600	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20800	150	2	0.73	4201312000	200389	71.17	20800	21350	20400	26800	14500	20650	20965.80	2.94	0	-4599	21650	21150	20750	20250	19850	20950	20050	70	6150	500	12800	50	1	13427069	2793	46.74	1.63	12	1.49	445.00	12752.00	26650	20230224	-21.95	11550	20230103	80.09	26650	-21.95	20230224	11550	80.09	20230103	26650	-21.95	20230224	11550	80.09	20230103	6.12	N	200710	500	70 억	394157	N	N	1062	N	N
87	20230615	120929	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20800	150	2	0.73	4009414350	191157	67.89	20800	21350	20400	26800	14500	20650	20974.47	2.94	0	-5041	21650	21150	20750	20250	19850	20950	20050	70	6150	500	12800	50	1	13427069	2793	46.74	1.63	12	1.42	445.00	12752.00	26650	20230224	-21.95	11550	20230103	80.09	26650	-21.95	20230224	11550	80.09	20230103	26650	-21.95	20230224	11550	80.09	20230103	6.12	N	200710	500	70 억	394157	N	N	1062	N	N
88	20230615	110454	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20700	50	2	0.24	3573091700	169964	60.37	20800	21350	20650	26800	14500	20650	21022.66	2.94	0	-10251	21650	21150	20750	20250	19850	20950	20050	70	6150	500	12800	50	1	13427069	2779	46.52	1.62	12	1.27	445.00	12752.00	26650	20230224	-22.33	11550	20230103	79.22	26650	-22.33	20230224	11550	79.22	20230103	26650	-22.33	20230224	11550	79.22	20230103	6.12	N	200710	500	70 억	394157	N	N	1062	N	N
89	20230611	184634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19650	330	2	1.71	2194790270	112437	107.74	19490	19800	19250	25100	13530	19320	19519.19	2.16	5360	8779	19826	19572	19246	18992	18666	19700	19120	70	5785	500	11970	10	1	13427069	2638	44.16	1.54	12	0.84	445.00	12752.00	26650	20230224	-26.27	11550	20230103	70.13	26650	-26.27	20230224	11550	70.13	20230103	26650	-26.27	20230224	11550	70.13	20230103	6.11	N	200710	500	70 억	290567	N	N	1101	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History