KissMeData/272110/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-100	5	-0.44	1831551150	81973	139.89	22700	22900	21850	29500	15900	22700	22341.60	4.85	0	-2133	23533	23116	22883	22466	22233	23000	22350	40	6800	500	16340	50	1	7945395	1796	18.01	3.34	12	1.03	1255.00	6769.00	24900	20230613	-9.24	10150	20220715	122.66	24900	-9.24	20230613	12200	85.25	20230103	24900	-9.24	20230613	10150	122.66	20220715	1.81	N	272110	500	39 억	385478	N	N	0	N	N
3	20230630	150957	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-100	5	-0.44	1678037750	75183	128.30	22700	22900	21850	29500	15900	22700	22319.22	4.85	0	-553	23533	23116	22883	22466	22233	23000	22350	40	6800	500	16340	50	1	7945395	1796	18.01	3.34	12	0.95	1255.00	6769.00	24900	20230613	-9.24	10150	20220715	122.66	24900	-9.24	20230613	12200	85.25	20230103	24900	-9.24	20230613	10150	122.66	20220715	1.81	N	272110	500	39 억	385478	N	N	0	N	N
4	20230630	140955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-250	5	-1.10	1496468450	67140	114.58	22700	22900	21850	29500	15900	22700	22288.58	4.85	0	814	23533	23116	22883	22466	22233	23000	22350	40	6800	500	16340	50	1	7945395	1784	17.89	3.32	12	0.85	1255.00	6769.00	24900	20230613	-9.84	10150	20220715	121.18	24900	-9.84	20230613	12200	84.02	20230103	24900	-9.84	20230613	10150	121.18	20220715	1.81	N	272110	500	39 억	385478	N	N	0	N	N
5	20230630	130955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	-400	5	-1.76	1338803750	60057	102.49	22700	22900	21850	29500	15900	22700	22292.00	4.85	0	-2757	23533	23116	22883	22466	22233	23000	22350	40	6800	500	16340	50	1	7945395	1772	17.77	3.29	12	0.76	1255.00	6769.00	24900	20230613	-10.44	10150	20220715	119.70	24900	-10.44	20230613	12200	82.79	20230103	24900	-10.44	20230613	10150	119.70	20220715	1.81	N	272110	500	39 억	385478	N	N	0	N	N
6	20230630	120952	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	0	3	0.00	1119276400	50240	85.74	22700	22900	21850	29500	15900	22700	22278.32	4.85	0	-4538	23533	23116	22883	22466	22233	23000	22350	40	6800	500	16340	50	1	7945395	1804	18.09	3.35	12	0.63	1255.00	6769.00	24900	20230613	-8.84	10150	20220715	123.65	24900	-8.84	20230613	12200	86.07	20230103	24900	-8.84	20230613	10150	123.65	20220715	1.81	N	272110	500	39 억	385478	N	N	0	N	N
7	20230630	110951	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22750	50	2	0.22	1071840950	48150	82.17	22700	22900	21850	29500	15900	22700	22260.16	4.85	0	-3584	23533	23116	22883	22466	22233	23000	22350	40	6800	500	16340	50	1	7945395	1808	18.13	3.36	12	0.61	1255.00	6769.00	24900	20230613	-8.63	10150	20220715	124.14	24900	-8.63	20230613	12200	86.48	20230103	24900	-8.63	20230613	10150	124.14	20220715	1.81	N	272110	500	39 억	385478	N	N	0	N	N
8	20230630	100955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22250	-450	5	-1.98	766602600	34660	59.15	22700	22900	21850	29500	15900	22700	22117.25	4.85	0	-2972	23533	23116	22883	22466	22233	23000	22350	40	6800	500	16340	50	1	7945395	1768	17.73	3.29	12	0.44	1255.00	6769.00	24900	20230613	-10.64	10150	20220715	119.21	24900	-10.64	20230613	12200	82.38	20230103	24900	-10.64	20230613	10150	119.21	20220715	1.81	N	272110	500	39 억	385478	N	N	0	N	N
9	20230630	090955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22250	-450	5	-1.98	139263050	6214	10.60	22700	22900	22200	29500	15900	22700	22409.68	4.85	0	-3370	23533	23116	22883	22466	22233	23000	22350	40	6800	500	16340	50	1	7945395	1768	17.73	3.29	12	0.08	1255.00	6769.00	24900	20230613	-10.64	10150	20220715	119.21	24900	-10.64	20230613	12200	82.38	20230103	24900	-10.64	20230613	10150	119.21	20220715	1.81	N	272110	500	39 억	385478	N	N	0	N	N
10	20230629	160949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	-300	5	-1.30	1342527650	58566	86.40	23150	23300	22650	29900	16100	23000	22923.61	4.71	0	11152	23666	23332	22766	22432	21866	23500	22600	40	6900	500	16560	50	1	7945395	1804	18.09	3.35	12	0.74	1255.00	6769.00	24900	20230613	-8.84	10150	20220715	123.65	24900	-8.84	20230613	12200	86.07	20230103	24900	-8.84	20230613	10150	123.65	20220715	1.77	N	272110	500	39 억	374299	N	N	0	N	N
11	20230629	150950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	-300	5	-1.30	1284549950	56013	82.63	23150	23300	22650	29900	16100	23000	22933.07	4.71	0	10917	23666	23332	22766	22432	21866	23500	22600	40	6900	500	16560	50	1	7945395	1804	18.09	3.35	12	0.70	1255.00	6769.00	24900	20230613	-8.84	10150	20220715	123.65	24900	-8.84	20230613	12200	86.07	20230103	24900	-8.84	20230613	10150	123.65	20220715	1.77	N	272110	500	39 억	374299	N	N	0	N	N
12	20230629	140948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	-200	5	-0.87	1161249550	50584	74.63	23150	23300	22700	29900	16100	23000	22956.85	4.71	0	13064	23666	23332	22766	22432	21866	23500	22600	40	6900	500	16560	50	1	7945395	1812	18.17	3.37	12	0.64	1255.00	6769.00	24900	20230613	-8.43	10150	20220715	124.63	24900	-8.43	20230613	12200	86.89	20230103	24900	-8.43	20230613	10150	124.63	20220715	1.77	N	272110	500	39 억	374299	N	N	0	N	N
13	20230629	130946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	-200	5	-0.87	1082359700	47127	69.53	23150	23300	22700	29900	16100	23000	22966.87	4.71	0	14106	23666	23332	22766	22432	21866	23500	22600	40	6900	500	16560	50	1	7945395	1812	18.17	3.37	12	0.59	1255.00	6769.00	24900	20230613	-8.43	10150	20220715	124.63	24900	-8.43	20230613	12200	86.89	20230103	24900	-8.43	20230613	10150	124.63	20220715	1.77	N	272110	500	39 억	374299	N	N	0	N	N
14	20230629	120950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23050	50	2	0.22	822699950	35739	52.72	23150	23300	22750	29900	16100	23000	23019.67	4.71	0	13914	23666	23332	22766	22432	21866	23500	22600	40	6900	500	16560	50	1	7945395	1831	18.37	3.41	12	0.45	1255.00	6769.00	24900	20230613	-7.43	10150	20220715	127.09	24900	-7.43	20230613	12200	88.93	20230103	24900	-7.43	20230613	10150	127.09	20220715	1.77	N	272110	500	39 억	374299	N	N	0	N	N
15	20230629	110952	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23050	50	2	0.22	728245350	31633	46.67	23150	23300	22750	29900	16100	23000	23021.70	4.71	0	13969	23666	23332	22766	22432	21866	23500	22600	40	6900	500	16560	50	1	7945395	1831	18.37	3.41	12	0.40	1255.00	6769.00	24900	20230613	-7.43	10150	20220715	127.09	24900	-7.43	20230613	12200	88.93	20230103	24900	-7.43	20230613	10150	127.09	20220715	1.77	N	272110	500	39 억	374299	N	N	0	N	N
16	20230629	100954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	0	3	0.00	372937200	16279	24.02	23150	23150	22750	29900	16100	23000	22909.10	4.71	0	5724	23666	23332	22766	22432	21866	23500	22600	40	6900	500	16560	50	1	7945395	1827	18.33	3.40	12	0.20	1255.00	6769.00	24900	20230613	-7.63	10150	20220715	126.60	24900	-7.63	20230613	12200	88.52	20230103	24900	-7.63	20230613	10150	126.60	20220715	1.77	N	272110	500	39 억	374299	N	N	0	N	N
17	20230629	090857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	-200	5	-0.87	42439550	1848	2.73	23150	23150	22800	29900	16100	23000	22965.12	4.71	0	105	23666	23332	22766	22432	21866	23500	22600	40	6900	500	16560	50	1	7945395	1812	18.17	3.37	12	0.02	1255.00	6769.00	24900	20230613	-8.43	10150	20220715	124.63	24900	-8.43	20230613	12200	86.89	20230103	24900	-8.43	20230613	10150	124.63	20220715	1.77	N	272110	500	39 억	374299	N	N	0	N	N
18	20230628	160937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	900	2	4.07	1535114700	67285	85.41	22350	23100	22200	28700	15500	22100	22814.96	4.63	0	6061	23066	22582	22266	21782	21466	22425	21625	40	6600	500	15910	50	1	7945395	1827	18.33	3.40	12	0.85	1255.00	6769.00	24900	20230613	-7.63	10150	20220715	126.60	24900	-7.63	20230613	12200	88.52	20230103	24900	-7.63	20230613	10150	126.60	20220715	1.79	N	272110	500	39 억	367972	N	N	0	N	N
19	20230628	150944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22950	850	2	3.85	1459406350	63991	81.23	22350	23100	22200	28700	15500	22100	22806.43	4.63	0	7748	23066	22582	22266	21782	21466	22425	21625	40	6600	500	15910	50	1	7945395	1823	18.29	3.39	12	0.81	1255.00	6769.00	24900	20230613	-7.83	10150	20220715	126.11	24900	-7.83	20230613	12200	88.11	20230103	24900	-7.83	20230613	10150	126.11	20220715	1.79	N	272110	500	39 억	367972	N	N	0	N	N
20	20230628	140943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22850	750	2	3.39	1226507350	53871	68.38	22350	23100	22200	28700	15500	22100	22767.49	4.63	0	6697	23066	22582	22266	21782	21466	22425	21625	40	6600	500	15910	50	1	7945395	1816	18.21	3.38	12	0.68	1255.00	6769.00	24900	20230613	-8.23	10150	20220715	125.12	24900	-8.23	20230613	12200	87.30	20230103	24900	-8.23	20230613	10150	125.12	20220715	1.79	N	272110	500	39 억	367972	N	N	0	N	N
21	20230628	130944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22900	800	2	3.62	863474950	38089	48.35	22350	23050	22200	28700	15500	22100	22669.93	4.63	0	5115	23066	22582	22266	21782	21466	22425	21625	40	6600	500	15910	50	1	7945395	1819	18.25	3.38	12	0.48	1255.00	6769.00	24900	20230613	-8.03	10150	20220715	125.62	24900	-8.03	20230613	12200	87.70	20230103	24900	-8.03	20230613	10150	125.62	20220715	1.79	N	272110	500	39 억	367972	N	N	0	N	N
22	20230628	120955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	700	2	3.17	801860200	35400	44.94	22350	23050	22200	28700	15500	22100	22651.42	4.63	0	4006	23066	22582	22266	21782	21466	22425	21625	40	6600	500	15910	50	1	7945395	1812	18.17	3.37	12	0.45	1255.00	6769.00	24900	20230613	-8.43	10150	20220715	124.63	24900	-8.43	20230613	12200	86.89	20230103	24900	-8.43	20230613	10150	124.63	20220715	1.79	N	272110	500	39 억	367972	N	N	0	N	N
23	20230628	110950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22650	550	2	2.49	682029350	30124	38.24	22350	23050	22200	28700	15500	22100	22640.73	4.63	0	1973	23066	22582	22266	21782	21466	22425	21625	40	6600	500	15910	50	1	7945395	1800	18.05	3.35	12	0.38	1255.00	6769.00	24900	20230613	-9.04	10150	20220715	123.15	24900	-9.04	20230613	12200	85.66	20230103	24900	-9.04	20230613	10150	123.15	20220715	1.79	N	272110	500	39 억	367972	N	N	0	N	N
24	20230628	100950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	700	2	3.17	528006300	23366	29.66	22350	23050	22200	28700	15500	22100	22597.21	4.63	0	-480	23066	22582	22266	21782	21466	22425	21625	40	6600	500	15910	50	1	7945395	1812	18.17	3.37	12	0.29	1255.00	6769.00	24900	20230613	-8.43	10150	20220715	124.63	24900	-8.43	20230613	12200	86.89	20230103	24900	-8.43	20230613	10150	124.63	20220715	1.79	N	272110	500	39 억	367972	N	N	0	N	N
25	20230628	090946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	350	2	1.58	65833650	2936	3.73	22350	22500	22350	28700	15500	22100	22422.91	4.63	0	1099	23066	22582	22266	21782	21466	22425	21625	40	6600	500	15910	50	1	7945395	1784	17.89	3.32	12	0.04	1255.00	6769.00	24900	20230613	-9.84	10150	20220715	121.18	24900	-9.84	20230613	12200	84.02	20230103	24900	-9.84	20230613	10150	121.18	20220715	1.79	N	272110	500	39 억	367972	N	N	0	N	N
26	20230627	160945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	-650	5	-2.86	1735541200	78176	139.98	22750	22750	21950	29550	15950	22750	22200.87	4.52	0	6798	23416	23082	22566	22232	21716	23250	22400	40	6800	500	16380	50	1	7945395	1756	17.61	3.26	12	0.98	1255.00	6769.00	24900	20230613	-11.24	10150	20220715	117.73	24900	-11.24	20230613	12200	81.15	20230103	24900	-11.24	20230613	10150	117.73	20220715	1.72	N	272110	500	39 억	359486	N	N	20	N	N
27	20230627	150953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22150	-600	5	-2.64	1512496100	68082	121.91	22750	22750	21950	29550	15950	22750	22215.78	4.52	0	4440	23416	23082	22566	22232	21716	23250	22400	40	6800	500	16380	50	1	7945395	1760	17.65	3.27	12	0.86	1255.00	6769.00	24900	20230613	-11.04	10150	20220715	118.23	24900	-11.04	20230613	12200	81.56	20230103	24900	-11.04	20230613	10150	118.23	20220715	1.72	N	272110	500	39 억	359486	N	N	20	N	N
28	20230627	141002	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22200	-550	5	-2.42	1016566150	45687	81.81	22750	22750	21950	29550	15950	22750	22250.63	4.52	0	67	23416	23082	22566	22232	21716	23250	22400	40	6800	500	16380	50	1	7945395	1764	17.69	3.28	12	0.58	1255.00	6769.00	24900	20230613	-10.84	10150	20220715	118.72	24900	-10.84	20230613	12200	81.97	20230103	24900	-10.84	20230613	10150	118.72	20220715	1.72	N	272110	500	39 억	359486	N	N	20	N	N
29	20230627	131000	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22200	-550	5	-2.42	858649750	38589	69.10	22750	22750	21950	29550	15950	22750	22251.11	4.52	0	-1136	23416	23082	22566	22232	21716	23250	22400	40	6800	500	16380	50	1	7945395	1764	17.69	3.28	12	0.49	1255.00	6769.00	24900	20230613	-10.84	10150	20220715	118.72	24900	-10.84	20230613	12200	81.97	20230103	24900	-10.84	20230613	10150	118.72	20220715	1.72	N	272110	500	39 억	359486	N	N	20	N	N
30	20230627	121000	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	-650	5	-2.86	786515300	35340	63.28	22750	22750	21950	29550	15950	22750	22255.63	4.52	0	-1373	23416	23082	22566	22232	21716	23250	22400	40	6800	500	16380	50	1	7945395	1756	17.61	3.26	12	0.44	1255.00	6769.00	24900	20230613	-11.24	10150	20220715	117.73	24900	-11.24	20230613	12200	81.15	20230103	24900	-11.24	20230613	10150	117.73	20220715	1.72	N	272110	500	39 억	359486	N	N	20	N	N
31	20230627	111010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	-200	5	-0.88	385084600	17207	30.81	22750	22750	22150	29550	15950	22750	22379.47	4.52	0	-2410	23416	23082	22566	22232	21716	23250	22400	40	6800	500	16380	50	1	7945395	1792	17.97	3.33	12	0.22	1255.00	6769.00	24900	20230613	-9.44	10150	20220715	122.17	24900	-9.44	20230613	12200	84.84	20230103	24900	-9.44	20230613	10150	122.17	20220715	1.72	N	272110	500	39 억	359486	N	N	20	N	N
32	20230627	100939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-150	5	-0.66	269426850	12055	21.59	22750	22750	22150	29550	15950	22750	22349.70	4.52	0	-2720	23416	23082	22566	22232	21716	23250	22400	40	6800	500	16380	50	1	7945395	1796	18.01	3.34	12	0.15	1255.00	6769.00	24900	20230613	-9.24	10150	20220715	122.66	24900	-9.24	20230613	12200	85.25	20230103	24900	-9.24	20230613	10150	122.66	20220715	1.72	N	272110	500	39 억	359486	N	N	20	N	N
33	20230627	090945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-300	5	-1.32	22631000	1002	1.79	22750	22750	22400	29550	15950	22750	22585.34	4.52	0	-634	23416	23082	22566	22232	21716	23250	22400	40	6800	500	16380	50	1	7945395	1784	17.89	3.32	12	0.01	1255.00	6769.00	24900	20230613	-9.84	10150	20220715	121.18	24900	-9.84	20230613	12200	84.02	20230103	24900	-9.84	20230613	10150	121.18	20220715	1.72	N	272110	500	39 억	359486	N	N	20	N	N
34	20230626	160945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22750	100	2	0.44	1252261450	55747	42.95	22650	22900	22050	29400	15900	22650	22463.19	4.29	0	18434	24450	23550	23100	22200	21750	23325	21975	40	6750	500	16300	50	1	7945395	1808	18.13	3.36	12	0.70	1255.00	6769.00	24900	20230613	-8.63	10150	20220715	124.14	24900	-8.63	20230613	12200	86.48	20230103	24900	-8.63	20230613	10150	124.14	20220715	1.69	N	272110	500	39 억	340852	N	N	20	N	N
35	20230626	150950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	50	2	0.22	1208812350	53837	41.48	22650	22900	22050	29400	15900	22650	22453.19	4.29	0	17564	24450	23550	23100	22200	21750	23325	21975	40	6750	500	16300	50	1	7945395	1804	18.09	3.35	12	0.68	1255.00	6769.00	24900	20230613	-8.84	10150	20220715	123.65	24900	-8.84	20230613	12200	86.07	20230103	24900	-8.84	20230613	10150	123.65	20220715	1.69	N	272110	500	39 억	340852	N	N	6	N	N
36	20230626	140949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22850	200	2	0.88	1099008550	49014	37.76	22650	22900	22050	29400	15900	22650	22422.33	4.29	0	17687	24450	23550	23100	22200	21750	23325	21975	40	6750	500	16300	50	1	7945395	1816	18.21	3.38	12	0.62	1255.00	6769.00	24900	20230613	-8.23	10150	20220715	125.12	24900	-8.23	20230613	12200	87.30	20230103	24900	-8.23	20230613	10150	125.12	20220715	1.69	N	272110	500	39 억	340852	N	N	6	N	N
37	20230626	130942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22650	0	3	0.00	988690200	44174	34.03	22650	22700	22050	29400	15900	22650	22381.72	4.29	0	16110	24450	23550	23100	22200	21750	23325	21975	40	6750	500	16300	50	1	7945395	1800	18.05	3.35	12	0.56	1255.00	6769.00	24900	20230613	-9.04	10150	20220715	123.15	24900	-9.04	20230613	12200	85.66	20230103	24900	-9.04	20230613	10150	123.15	20220715	1.69	N	272110	500	39 억	340852	N	N	6	N	N
38	20230626	120944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	-300	5	-1.32	727210600	32558	25.08	22650	22650	22050	29400	15900	22650	22335.84	4.29	0	7833	24450	23550	23100	22200	21750	23325	21975	40	6750	500	16300	50	1	7945395	1776	17.81	3.30	12	0.41	1255.00	6769.00	24900	20230613	-10.24	10150	20220715	120.20	24900	-10.24	20230613	12200	83.20	20230103	24900	-10.24	20230613	10150	120.20	20220715	1.69	N	272110	500	39 억	340852	N	N	6	N	N
39	20230626	110944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-200	5	-0.88	701147850	31394	24.19	22650	22650	22050	29400	15900	22650	22333.81	4.29	0	7048	24450	23550	23100	22200	21750	23325	21975	40	6750	500	16300	50	1	7945395	1784	17.89	3.32	12	0.40	1255.00	6769.00	24900	20230613	-9.84	10150	20220715	121.18	24900	-9.84	20230613	12200	84.02	20230103	24900	-9.84	20230613	10150	121.18	20220715	1.69	N	272110	500	39 억	340852	N	N	6	N	N
40	20230626	100943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-200	5	-0.88	532057250	23827	18.36	22650	22650	22050	29400	15900	22650	22330.00	4.29	0	5252	24450	23550	23100	22200	21750	23325	21975	40	6750	500	16300	50	1	7945395	1784	17.89	3.32	12	0.30	1255.00	6769.00	24900	20230613	-9.84	10150	20220715	121.18	24900	-9.84	20230613	12200	84.02	20230103	24900	-9.84	20230613	10150	121.18	20220715	1.69	N	272110	500	39 억	340852	N	N	6	N	N
41	20230626	090947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	-350	5	-1.55	60605500	2706	2.08	22650	22650	22250	29400	15900	22650	22396.62	4.29	0	-1364	24450	23550	23100	22200	21750	23325	21975	40	6750	500	16300	50	1	7945395	1772	17.77	3.29	12	0.03	1255.00	6769.00	24900	20230613	-10.44	10150	20220715	119.70	24900	-10.44	20230613	12200	82.79	20230103	24900	-10.44	20230613	10150	119.70	20220715	1.69	N	272110	500	39 억	340852	N	N	6	N	N
42	20230623	183602	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22650	-400	5	-1.74	3026450750	129805	211.78	23750	24000	22650	29950	16150	23050	23325.48	4.29	21453	21456	24016	23532	23166	22682	22316	23475	22625	40	6900	500	16590	50	1	7945395	1800	18.05	3.35	12	1.63	1255.00	6769.00	24900	20230613	-9.04	10150	20220715	123.15	24900	-9.04	20230613	12200	85.66	20230103	24900	-9.04	20230613	10150	123.15	20220715	1.64	N	272110	500	39 억	340852	N	N	6	N	N
43	20230623	140756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	-250	5	-1.08	2663815950	113866	185.78	23750	24000	22700	29950	16150	23050	23394.31	4.02	0	19262	24016	23532	23166	22682	22316	23475	22625	40	6900	500	16590	50	1	7945395	1812	18.17	3.37	12	1.43	1255.00	6769.00	24900	20230613	-8.43	10150	20220715	124.63	24900	-8.43	20230613	12200	86.89	20230103	24900	-8.43	20230613	10150	124.63	20220715	1.64	N	272110	500	39 억	319399	N	N	0	N	N
44	20230622	160157	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23050	-100	5	-0.43	1413011350	61097	53.87	23050	23650	22800	30050	16250	23150	23127.37	3.86	0	12751	24816	23982	23466	22632	22116	23725	22375	40	6900	500	16660	50	1	7945395	1831	18.37	3.41	12	0.77	1255.00	6769.00	24900	20230613	-7.43	10150	20220715	127.09	24900	-7.43	20230613	12200	88.93	20230103	24900	-7.43	20230613	10150	127.09	20220715	1.66	N	272110	500	39 억	306648	N	N	0	N	N
45	20230622	150315	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22950	-200	5	-0.86	1315586450	56869	50.14	23050	23650	22800	30050	16250	23150	23133.63	3.86	0	13495	24816	23982	23466	22632	22116	23725	22375	40	6900	500	16660	50	1	7945395	1823	18.29	3.39	12	0.72	1255.00	6769.00	24900	20230613	-7.83	10150	20220715	126.11	24900	-7.83	20230613	12200	88.11	20230103	24900	-7.83	20230613	10150	126.11	20220715	1.66	N	272110	500	39 억	306648	N	N	0	N	N
46	20230622	140612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23200	50	2	0.22	1145372200	49493	43.63	23050	23650	22800	30050	16250	23150	23142.10	3.86	0	15185	24816	23982	23466	22632	22116	23725	22375	40	6900	500	16660	50	1	7945395	1843	18.49	3.43	12	0.62	1255.00	6769.00	24900	20230613	-6.83	10150	20220715	128.57	24900	-6.83	20230613	12200	90.16	20230103	24900	-6.83	20230613	10150	128.57	20220715	1.66	N	272110	500	39 억	306648	N	N	0	N	N
47	20230622	130136	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23050	-100	5	-0.43	833396850	35998	31.74	23050	23650	22800	30050	16250	23150	23151.20	3.86	0	10478	24816	23982	23466	22632	22116	23725	22375	40	6900	500	16660	50	1	7945395	1831	18.37	3.41	12	0.45	1255.00	6769.00	24900	20230613	-7.43	10150	20220715	127.09	24900	-7.43	20230613	12200	88.93	20230103	24900	-7.43	20230613	10150	127.09	20220715	1.66	N	272110	500	39 억	306648	N	N	0	N	N
48	20230622	120201	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	-150	5	-0.65	666362850	28730	25.33	23050	23650	22800	30050	16250	23150	23193.97	3.86	0	9347	24816	23982	23466	22632	22116	23725	22375	40	6900	500	16660	50	1	7945395	1827	18.33	3.40	12	0.36	1255.00	6769.00	24900	20230613	-7.63	10150	20220715	126.60	24900	-7.63	20230613	12200	88.52	20230103	24900	-7.63	20230613	10150	126.60	20220715	1.66	N	272110	500	39 억	306648	N	N	0	N	N
49	20230622	110949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23100	-50	5	-0.22	528231150	22734	20.04	23050	23650	22800	30050	16250	23150	23235.29	3.86	0	6290	24816	23982	23466	22632	22116	23725	22375	40	6900	500	16660	50	1	7945395	1835	18.41	3.41	12	0.29	1255.00	6769.00	24900	20230613	-7.23	10150	20220715	127.59	24900	-7.23	20230613	12200	89.34	20230103	24900	-7.23	20230613	10150	127.59	20220715	1.66	N	272110	500	39 억	306648	N	N	0	N	N
50	20230622	100529	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23250	100	2	0.43	446714500	19223	16.95	23050	23650	22800	30050	16250	23150	23238.54	3.86	0	5403	24816	23982	23466	22632	22116	23725	22375	40	6900	500	16660	50	1	7945395	1847	18.53	3.43	12	0.24	1255.00	6769.00	24900	20230613	-6.63	10150	20220715	129.06	24900	-6.63	20230613	12200	90.57	20230103	24900	-6.63	20230613	10150	129.06	20220715	1.66	N	272110	500	39 억	306648	N	N	0	N	N
51	20230622	090358	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22900	-250	5	-1.08	45964700	2004	1.77	23050	23100	22800	30050	16250	23150	22936.48	3.86	0	-15	24816	23982	23466	22632	22116	23725	22375	40	6900	500	16660	50	1	7945395	1819	18.25	3.38	12	0.03	1255.00	6769.00	24900	20230613	-8.03	10150	20220715	125.62	24900	-8.03	20230613	12200	87.70	20230103	24900	-8.03	20230613	10150	125.62	20220715	1.66	N	272110	500	39 억	306648	N	N	0	N	N
52	20230621	160905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23150	-850	5	-3.54	2619836100	112791	60.39	24100	24300	22950	31200	16800	24000	23227.23	4.05	0	-13965	25133	24566	23483	22916	21833	24850	23200	40	7200	500	17280	50	1	7945395	1839	18.45	3.42	12	1.42	1255.00	6769.00	24900	20230613	-7.03	10150	20220715	128.08	24900	-7.03	20230613	12200	89.75	20230103	24900	-7.03	20230613	10150	128.08	20220715	1.59	N	272110	500	39 억	321469	N	N	0	N	N
53	20230621	150728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23300	-700	5	-2.92	2448889950	105457	56.46	24100	24300	22950	31200	16800	24000	23221.53	4.05	0	-11635	25133	24566	23483	22916	21833	24850	23200	40	7200	500	17280	50	1	7945395	1851	18.57	3.44	12	1.33	1255.00	6769.00	24900	20230613	-6.43	10150	20220715	129.56	24900	-6.43	20230613	12200	90.98	20230103	24900	-6.43	20230613	10150	129.56	20220715	1.59	N	272110	500	39 억	321469	N	N	0	N	N
54	20230621	140321	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23150	-850	5	-3.54	1944075650	83669	44.80	24100	24300	22950	31200	16800	24000	23235.11	4.05	0	-6621	25133	24566	23483	22916	21833	24850	23200	40	7200	500	17280	50	1	7945395	1839	18.45	3.42	12	1.05	1255.00	6769.00	24900	20230613	-7.03	10150	20220715	128.08	24900	-7.03	20230613	12200	89.75	20230103	24900	-7.03	20230613	10150	128.08	20220715	1.59	N	272110	500	39 억	321469	N	N	0	N	N
55	20230621	130930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22950	-1050	5	-4.38	1424544050	61256	32.80	24100	24300	22950	31200	16800	24000	23255.32	4.05	0	-2405	25133	24566	23483	22916	21833	24850	23200	40	7200	500	17280	50	1	7945395	1823	18.29	3.39	12	0.77	1255.00	6769.00	24900	20230613	-7.83	10150	20220715	126.11	24900	-7.83	20230613	12200	88.11	20230103	24900	-7.83	20230613	10150	126.11	20220715	1.59	N	272110	500	39 억	321469	N	N	0	N	N
56	20230621	120739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23200	-800	5	-3.33	694414750	29576	15.84	24100	24300	23200	31200	16800	24000	23478.61	4.05	0	-6892	25133	24566	23483	22916	21833	24850	23200	40	7200	500	17280	50	1	7945395	1843	18.49	3.43	12	0.37	1255.00	6769.00	24900	20230613	-6.83	10150	20220715	128.57	24900	-6.83	20230613	12200	90.16	20230103	24900	-6.83	20230613	10150	128.57	20220715	1.59	N	272110	500	39 억	321469	N	N	0	N	N
57	20230621	110746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23400	-600	5	-2.50	425351500	18017	9.65	24100	24300	23300	31200	16800	24000	23607.86	4.05	0	-3331	25133	24566	23483	22916	21833	24850	23200	40	7200	500	17280	50	1	7945395	1859	18.65	3.46	12	0.23	1255.00	6769.00	24900	20230613	-6.02	10150	20220715	130.54	24900	-6.02	20230613	12200	91.80	20230103	24900	-6.02	20230613	10150	130.54	20220715	1.59	N	272110	500	39 억	321469	N	N	0	N	N
58	20230621	100503	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	-350	5	-1.46	243028500	10240	5.48	24100	24300	23500	31200	16800	24000	23732.68	4.05	0	-935	25133	24566	23483	22916	21833	24850	23200	40	7200	500	17280	50	1	7945395	1879	18.84	3.49	12	0.13	1255.00	6769.00	24900	20230613	-5.02	10150	20220715	133.00	24900	-5.02	20230613	12200	93.85	20230103	24900	-5.02	20230613	10150	133.00	20220715	1.59	N	272110	500	39 억	321469	N	N	0	N	N
59	20230621	090243	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23700	-300	5	-1.25	28623850	1200	0.64	24100	24100	23500	31200	16800	24000	23850.47	4.05	0	-471	25133	24566	23483	22916	21833	24850	23200	40	7200	500	17280	50	1	7945395	1883	18.88	3.50	12	0.02	1255.00	6769.00	24900	20230613	-4.82	10150	20220715	133.50	24900	-4.82	20230613	12200	94.26	20230103	24900	-4.82	20230613	10150	133.50	20220715	1.59	N	272110	500	39 억	321469	N	N	0	N	N
60	20230620	160923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24000	550	2	2.35	4321203500	186211	92.86	23100	24050	22400	30450	16450	23450	23204.40	3.62	0	34323	24783	24116	23433	22766	22083	23775	22425	40	7000	500	16880	50	1	7945395	1907	19.12	3.55	12	2.34	1255.00	6769.00	24900	20230613	-3.61	10150	20220715	136.45	24900	-3.61	20230613	12200	96.72	20230103	24900	-3.61	20230613	10150	136.45	20220715	1.60	N	272110	500	39 억	287437	N	N	0	N	N
61	20230620	150320	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23950	500	2	2.13	4214744750	181758	90.64	23100	24050	22400	30450	16450	23450	23188.77	3.62	0	34209	24783	24116	23433	22766	22083	23775	22425	40	7000	500	16880	50	1	7945395	1903	19.08	3.54	12	2.29	1255.00	6769.00	24900	20230613	-3.82	10150	20220715	135.96	24900	-3.82	20230613	12200	96.31	20230103	24900	-3.82	20230613	10150	135.96	20220715	1.60	N	272110	500	39 억	287437	N	N	0	N	N
62	20230620	140314	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23500	50	2	0.21	3695374150	159906	79.74	23100	23700	22400	30450	16450	23450	23109.67	3.62	0	30172	24783	24116	23433	22766	22083	23775	22425	40	7000	500	16880	50	1	7945395	1867	18.73	3.47	12	2.01	1255.00	6769.00	24900	20230613	-5.62	10150	20220715	131.53	24900	-5.62	20230613	12200	92.62	20230103	24900	-5.62	20230613	10150	131.53	20220715	1.60	N	272110	500	39 억	287437	N	N	0	N	N
63	20230620	131004	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23400	-50	5	-0.21	2506148750	109354	54.53	23100	23500	22400	30450	16450	23450	22917.76	3.62	0	20306	24783	24116	23433	22766	22083	23775	22425	40	7000	500	16880	50	1	7945395	1859	18.65	3.46	12	1.38	1255.00	6769.00	24900	20230613	-6.02	10150	20220715	130.54	24900	-6.02	20230613	12200	91.80	20230103	24900	-6.02	20230613	10150	130.54	20220715	1.60	N	272110	500	39 억	287437	N	N	0	N	N
64	20230620	120707	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23050	-400	5	-1.71	2091599500	91536	45.65	23100	23400	22400	30450	16450	23450	22850.02	3.62	0	7510	24783	24116	23433	22766	22083	23775	22425	40	7000	500	16880	50	1	7945395	1831	18.37	3.41	12	1.15	1255.00	6769.00	24900	20230613	-7.43	10150	20220715	127.09	24900	-7.43	20230613	12200	88.93	20230103	24900	-7.43	20230613	10150	127.09	20220715	1.60	N	272110	500	39 억	287437	N	N	0	N	N
65	20230620	110253	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22900	-550	5	-2.35	1721638400	75455	37.63	23100	23400	22400	30450	16450	23450	22816.76	3.62	0	5285	24783	24116	23433	22766	22083	23775	22425	40	7000	500	16880	50	1	7945395	1819	18.25	3.38	12	0.95	1255.00	6769.00	24900	20230613	-8.03	10150	20220715	125.62	24900	-8.03	20230613	12200	87.70	20230103	24900	-8.03	20230613	10150	125.62	20220715	1.60	N	272110	500	39 억	287437	N	N	0	N	N
66	20230620	100319	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22950	-500	5	-2.13	1231940900	54086	26.97	23100	23400	22400	30450	16450	23450	22777.45	3.62	0	1610	24783	24116	23433	22766	22083	23775	22425	40	7000	500	16880	50	1	7945395	1823	18.29	3.39	12	0.68	1255.00	6769.00	24900	20230613	-7.83	10150	20220715	126.11	24900	-7.83	20230613	12200	88.11	20230103	24900	-7.83	20230613	10150	126.11	20220715	1.60	N	272110	500	39 억	287437	N	N	0	N	N
67	20230620	090320	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23150	-300	5	-1.28	117655000	5088	2.54	23100	23400	23100	30450	16450	23450	23124.02	3.62	0	1533	24783	24116	23433	22766	22083	23775	22425	40	7000	500	16880	50	1	7945395	1839	18.45	3.42	12	0.06	1255.00	6769.00	24900	20230613	-7.03	10150	20220715	128.08	24900	-7.03	20230613	12200	89.75	20230103	24900	-7.03	20230613	10150	128.08	20220715	1.60	N	272110	500	39 억	287437	N	N	0	N	N
68	20230619	160917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23450	-600	5	-2.49	4651844500	200182	289.56	24050	24100	22750	31250	16850	24050	23238.02	3.63	0	15547	24883	24466	23983	23566	23083	24675	23775	40	7200	500	17310	50	1	7945395	1863	18.69	3.46	12	2.52	1255.00	6769.00	24900	20230613	-5.82	10150	20220715	131.03	24900	-5.82	20230613	12200	92.21	20230103	24900	-5.82	20230613	10150	131.03	20220715	1.64	N	272110	500	39 억	288520	N	N	0	N	N
69	20230619	150536	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23500	-550	5	-2.29	4529891050	194989	282.05	24050	24100	22750	31250	16850	24050	23231.52	3.63	0	13539	24883	24466	23983	23566	23083	24675	23775	40	7200	500	17310	50	1	7945395	1867	18.73	3.47	12	2.45	1255.00	6769.00	24900	20230613	-5.62	10150	20220715	131.53	24900	-5.62	20230613	12200	92.62	20230103	24900	-5.62	20230613	10150	131.53	20220715	1.64	N	272110	500	39 억	288520	N	N	0	N	N
70	20230619	140434	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23300	-750	5	-3.12	3895194050	167920	242.89	24050	24100	22750	31250	16850	24050	23196.72	3.63	0	8304	24883	24466	23983	23566	23083	24675	23775	40	7200	500	17310	50	1	7945395	1851	18.57	3.44	12	2.11	1255.00	6769.00	24900	20230613	-6.43	10150	20220715	129.56	24900	-6.43	20230613	12200	90.98	20230103	24900	-6.43	20230613	10150	129.56	20220715	1.64	N	272110	500	39 억	288520	N	N	0	N	N
71	20230619	130613	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23350	-700	5	-2.91	2676840100	115522	167.10	24050	24100	22750	31250	16850	24050	23171.69	3.63	0	-9883	24883	24466	23983	23566	23083	24675	23775	40	7200	500	17310	50	1	7945395	1855	18.61	3.45	12	1.45	1255.00	6769.00	24900	20230613	-6.22	10150	20220715	130.05	24900	-6.22	20230613	12200	91.39	20230103	24900	-6.22	20230613	10150	130.05	20220715	1.64	N	272110	500	39 억	288520	N	N	0	N	N
72	20230619	120458	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23400	-650	5	-2.70	2233142200	96562	139.67	24050	24100	22750	31250	16850	24050	23126.51	3.63	0	-16790	24883	24466	23983	23566	23083	24675	23775	40	7200	500	17310	50	1	7945395	1859	18.65	3.46	12	1.22	1255.00	6769.00	24900	20230613	-6.02	10150	20220715	130.54	24900	-6.02	20230613	12200	91.80	20230103	24900	-6.02	20230613	10150	130.54	20220715	1.64	N	272110	500	39 억	288520	N	N	0	N	N
73	20230619	110237	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23350	-700	5	-2.91	2019818250	87420	126.45	24050	24100	22750	31250	16850	24050	23104.76	3.63	0	-17803	24883	24466	23983	23566	23083	24675	23775	40	7200	500	17310	50	1	7945395	1855	18.61	3.45	12	1.10	1255.00	6769.00	24900	20230613	-6.22	10150	20220715	130.05	24900	-6.22	20230613	12200	91.39	20230103	24900	-6.22	20230613	10150	130.05	20220715	1.64	N	272110	500	39 억	288520	N	N	0	N	N
74	20230619	100155	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22950	-1100	5	-4.57	1323388600	57463	83.12	24050	24100	22750	31250	16850	24050	23030.27	3.63	0	-15279	24883	24466	23983	23566	23083	24675	23775	40	7200	500	17310	50	1	7945395	1823	18.29	3.39	12	0.72	1255.00	6769.00	24900	20230613	-7.83	10150	20220715	126.11	24900	-7.83	20230613	12200	88.11	20230103	24900	-7.83	20230613	10150	126.11	20220715	1.64	N	272110	500	39 억	288520	N	N	0	N	N
75	20230619	090631	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	-450	5	-1.87	108099400	4543	6.57	24050	24100	23550	31250	16850	24050	23794.72	3.63	0	-2081	24883	24466	23983	23566	23083	24675	23775	40	7200	500	17310	50	1	7945395	1875	18.80	3.49	12	0.06	1255.00	6769.00	24900	20230613	-5.22	10150	20220715	132.51	24900	-5.22	20230613	12200	93.44	20230103	24900	-5.22	20230613	10150	132.51	20220715	1.64	N	272110	500	39 억	288520	N	N	0	N	N
76	20230616	160316	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24050	150	2	0.63	1644807850	68590	65.15	24000	24400	23500	31050	16750	23900	23980.21	3.69	0	-1788	25066	24482	24016	23432	22966	24775	23725	40	7150	500	17200	50	1	7945395	1911	19.16	3.55	12	0.86	1255.00	6769.00	24900	20230613	-3.41	10150	20220715	136.95	24900	-3.41	20230613	12200	97.13	20230103	24900	-3.41	20230613	10150	136.95	20220715	1.88	N	272110	500	39 억	292966	N	N	0	N	N
77	20230616	150419	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24100	200	2	0.84	1543465500	64374	61.14	24000	24400	23500	31050	16750	23900	23976.54	3.69	0	-3233	25066	24482	24016	23432	22966	24775	23725	40	7150	500	17200	50	1	7945395	1915	19.20	3.56	12	0.81	1255.00	6769.00	24900	20230613	-3.21	10150	20220715	137.44	24900	-3.21	20230613	12200	97.54	20230103	24900	-3.21	20230613	10150	137.44	20220715	1.88	N	272110	500	39 억	292966	N	N	0	N	N
78	20230616	140313	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24000	100	2	0.42	1221696350	50988	48.43	24000	24400	23500	31050	16750	23900	23960.47	3.69	0	-840	25066	24482	24016	23432	22966	24775	23725	40	7150	500	17200	50	1	7945395	1907	19.12	3.55	12	0.64	1255.00	6769.00	24900	20230613	-3.61	10150	20220715	136.45	24900	-3.61	20230613	12200	96.72	20230103	24900	-3.61	20230613	10150	136.45	20220715	1.88	N	272110	500	39 억	292966	N	N	0	N	N
79	20230616	130101	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24350	450	2	1.88	1048951050	43832	41.63	24000	24400	23500	31050	16750	23900	23931.17	3.69	0	466	25066	24482	24016	23432	22966	24775	23725	40	7150	500	17200	50	1	7945395	1935	19.40	3.60	12	0.55	1255.00	6769.00	24900	20230613	-2.21	10150	20220715	139.90	24900	-2.21	20230613	12200	99.59	20230103	24900	-2.21	20230613	10150	139.90	20220715	1.88	N	272110	500	39 억	292966	N	N	0	N	N
80	20230616	120826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24000	100	2	0.42	829486200	34753	33.01	24000	24300	23500	31050	16750	23900	23868.05	3.69	0	-4006	25066	24482	24016	23432	22966	24775	23725	40	7150	500	17200	50	1	7945395	1907	19.12	3.55	12	0.44	1255.00	6769.00	24900	20230613	-3.61	10150	20220715	136.45	24900	-3.61	20230613	12200	96.72	20230103	24900	-3.61	20230613	10150	136.45	20220715	1.88	N	272110	500	39 억	292966	N	N	0	N	N
81	20230616	110513	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23950	50	2	0.21	694557250	29127	27.66	24000	24300	23500	31050	16750	23900	23845.82	3.69	0	-3921	25066	24482	24016	23432	22966	24775	23725	40	7150	500	17200	50	1	7945395	1903	19.08	3.54	12	0.37	1255.00	6769.00	24900	20230613	-3.82	10150	20220715	135.96	24900	-3.82	20230613	12200	96.31	20230103	24900	-3.82	20230613	10150	135.96	20220715	1.88	N	272110	500	39 억	292966	N	N	0	N	N
82	20230616	100955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23700	-200	5	-0.84	381660300	16115	15.31	24000	24150	23500	31050	16750	23900	23683.54	3.69	0	-1628	25066	24482	24016	23432	22966	24775	23725	40	7150	500	17200	50	1	7945395	1883	18.88	3.50	12	0.20	1255.00	6769.00	24900	20230613	-4.82	10150	20220715	133.50	24900	-4.82	20230613	12200	94.26	20230103	24900	-4.82	20230613	10150	133.50	20220715	1.88	N	272110	500	39 억	292966	N	N	0	N	N
83	20230616	090703	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23700	-200	5	-0.84	43295050	1815	1.72	24000	24150	23550	31050	16750	23900	23854.02	3.69	0	-221	25066	24482	24016	23432	22966	24775	23725	40	7150	500	17200	50	1	7945395	1883	18.88	3.50	12	0.02	1255.00	6769.00	24900	20230613	-4.82	10150	20220715	133.50	24900	-4.82	20230613	12200	94.26	20230103	24900	-4.82	20230613	10150	133.50	20220715	1.88	N	272110	500	39 억	292966	N	N	0	N	N
84	20230615	150459	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24000	450	2	1.91	2414865100	100341	73.11	23850	24600	23550	30600	16500	23550	24066.58	3.74	0	-4069	25316	24432	23716	22832	22116	24075	22475	40	7050	500	16950	50	1	7945395	1907	19.12	3.55	12	1.26	1255.00	6769.00	24900	20230613	-3.61	10150	20220715	136.45	24900	-3.61	20230613	12200	96.72	20230103	24900	-3.61	20230613	10150	136.45	20220715	1.97	N	272110	500	39 억	296929	N	N	0	N	N
85	20230615	140707	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23850	300	2	1.27	1985962700	82501	60.11	23850	24600	23550	30600	16500	23550	24071.98	3.74	0	-545	25316	24432	23716	22832	22116	24075	22475	40	7050	500	16950	50	1	7945395	1895	19.00	3.52	12	1.04	1255.00	6769.00	24900	20230613	-4.22	10150	20220715	134.98	24900	-4.22	20230613	12200	95.49	20230103	24900	-4.22	20230613	10150	134.98	20220715	1.97	N	272110	500	39 억	296929	N	N	0	N	N
86	20230615	130240	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24100	550	2	2.34	1820888950	75576	55.07	23850	24600	23550	30600	16500	23550	24093.48	3.74	0	1186	25316	24432	23716	22832	22116	24075	22475	40	7050	500	16950	50	1	7945395	1915	19.20	3.56	12	0.95	1255.00	6769.00	24900	20230613	-3.21	10150	20220715	137.44	24900	-3.21	20230613	12200	97.54	20230103	24900	-3.21	20230613	10150	137.44	20220715	1.97	N	272110	500	39 억	296929	N	N	0	N	N
87	20230615	120131	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	350	2	1.49	1725047600	71580	52.15	23850	24600	23550	30600	16500	23550	24099.58	3.74	0	3105	25316	24432	23716	22832	22116	24075	22475	40	7050	500	16950	50	1	7945395	1899	19.04	3.53	12	0.90	1255.00	6769.00	24900	20230613	-4.02	10150	20220715	135.47	24900	-4.02	20230613	12200	95.90	20230103	24900	-4.02	20230613	10150	135.47	20220715	1.97	N	272110	500	39 억	296929	N	N	0	N	N
88	20230615	110635	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23750	200	2	0.85	1567494550	64927	47.31	23850	24600	23700	30600	16500	23550	24142.41	3.74	0	5583	25316	24432	23716	22832	22116	24075	22475	40	7050	500	16950	50	1	7945395	1887	18.92	3.51	12	0.82	1255.00	6769.00	24900	20230613	-4.62	10150	20220715	133.99	24900	-4.62	20230613	12200	94.67	20230103	24900	-4.62	20230613	10150	133.99	20220715	1.97	N	272110	500	39 억	296929	N	N	0	N	N
89	20230611	184736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23750	1350	2	6.03	6358481400	269020	180.95	22650	24200	22000	29100	15700	22400	23634.86	3.74	-6515	10543	23900	23150	22550	21800	21200	23075	21725	40	6700	500	16120	50	1	7945395	1887	18.92	3.51	12	3.39	1255.00	6769.00	24500	20230530	-3.06	10150	20220715	133.99	24500	-3.06	20230530	12200	94.67	20230103	24500	-3.06	20230530	10150	133.99	20220715	2.17	N	272110	500	39 억	297220	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History