KissMeData/102120/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10730	-80	5	-0.74	1606002560	151689	95.26	10750	10800	10440	14050	7570	10810	10587.22	1.63	0	-10082	11116	10962	10866	10712	10616	10915	10665	89	3240	500	7780	10	1	17780753	1908	15.16	1.45	12	0.85	708.00	7399.00	14150	20220817	-24.17	7710	20230103	39.17	12570	-14.64	20230330	7710	39.17	20230103	14150	-24.17	20220817	7710	39.17	20230103	7.28	N	102120	500	88 억	289231	N	N	455	N	N
3	20230630	150712	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10710	-100	5	-0.93	1505003190	142258	89.33	10750	10800	10440	14050	7570	10810	10579.39	1.63	0	-10265	11116	10962	10866	10712	10616	10915	10665	89	3240	500	7780	10	1	17780753	1904	15.13	1.45	12	0.80	708.00	7399.00	14150	20220817	-24.31	7710	20230103	38.91	12570	-14.80	20230330	7710	38.91	20230103	14150	-24.31	20220817	7710	38.91	20230103	7.28	N	102120	500	88 억	289231	N	N	455	N	N
4	20230630	140710	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10650	-160	5	-1.48	1394062600	131882	82.82	10750	10800	10440	14050	7570	10810	10570.53	1.63	0	-12940	11116	10962	10866	10712	10616	10915	10665	89	3240	500	7780	10	1	17780753	1894	15.04	1.44	12	0.74	708.00	7399.00	14150	20220817	-24.73	7710	20230103	38.13	12570	-15.27	20230330	7710	38.13	20230103	14150	-24.73	20220817	7710	38.13	20230103	7.28	N	102120	500	88 억	289231	N	N	455	N	N
5	20230630	130711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10610	-200	5	-1.85	1275751030	120729	75.81	10750	10800	10440	14050	7570	10810	10567.06	1.63	0	-12266	11116	10962	10866	10712	10616	10915	10665	89	3240	500	7780	10	1	17780753	1887	14.99	1.43	12	0.68	708.00	7399.00	14150	20220817	-25.02	7710	20230103	37.61	12570	-15.59	20230330	7710	37.61	20230103	14150	-25.02	20220817	7710	37.61	20230103	7.28	N	102120	500	88 억	289231	N	N	455	N	N
6	20230630	120708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10590	-220	5	-2.04	1231271420	116536	73.18	10750	10800	10440	14050	7570	10810	10565.59	1.63	0	-11884	11116	10962	10866	10712	10616	10915	10665	89	3240	500	7780	10	1	17780753	1883	14.96	1.43	12	0.66	708.00	7399.00	14150	20220817	-25.16	7710	20230103	37.35	12570	-15.75	20230330	7710	37.35	20230103	14150	-25.16	20220817	7710	37.35	20230103	7.28	N	102120	500	88 억	289231	N	N	455	N	N
7	20230630	110712	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10700	-110	5	-1.02	1128064280	106818	67.08	10750	10800	10440	14050	7570	10810	10560.62	1.63	0	-13936	11116	10962	10866	10712	10616	10915	10665	89	3240	500	7780	10	1	17780753	1903	15.11	1.45	12	0.60	708.00	7399.00	14150	20220817	-24.38	7710	20230103	38.78	12570	-14.88	20230330	7710	38.78	20230103	14150	-24.38	20220817	7710	38.78	20230103	7.28	N	102120	500	88 억	289231	N	N	455	N	N
8	20230630	100711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10580	-230	5	-2.13	892575020	84619	53.14	10750	10800	10440	14050	7570	10810	10548.16	1.63	0	-23020	11116	10962	10866	10712	10616	10915	10665	89	3240	500	7780	10	1	17780753	1881	14.94	1.43	12	0.48	708.00	7399.00	14150	20220817	-25.23	7710	20230103	37.22	12570	-15.83	20230330	7710	37.22	20230103	14150	-25.23	20220817	7710	37.22	20230103	7.28	N	102120	500	88 억	289231	N	N	455	N	N
9	20230630	090711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10630	-180	5	-1.67	168848030	15782	9.91	10750	10800	10610	14050	7570	10810	10698.77	1.63	0	-7526	11116	10962	10866	10712	10616	10915	10665	89	3240	500	7780	10	1	17780753	1890	15.01	1.44	12	0.09	708.00	7399.00	14150	20220817	-24.88	7710	20230103	37.87	12570	-15.43	20230330	7710	37.87	20230103	14150	-24.88	20220817	7710	37.87	20230103	7.28	N	102120	500	88 억	289231	N	N	455	N	N
10	20230629	160709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10810	10	2	0.09	1702939920	156426	85.22	10850	11020	10770	14040	7560	10800	10886.88	1.56	0	11471	11240	11020	10900	10680	10560	10960	10620	89	3240	500	7770	10	1	17780753	1922	15.27	1.46	12	0.88	708.00	7399.00	14150	20220817	-23.60	7710	20230103	40.21	12570	-14.00	20230330	7710	40.21	20230103	14150	-23.60	20220817	7710	40.21	20230103	7.24	N	102120	500	88 억	277760	N	N	455	N	N
11	20230629	150708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10800	0	3	0.00	1627893760	149477	81.43	10850	11020	10770	14040	7560	10800	10890.66	1.56	0	11350	11240	11020	10900	10680	10560	10960	10620	89	3240	500	7770	10	1	17780753	1920	15.25	1.46	12	0.84	708.00	7399.00	14150	20220817	-23.67	7710	20230103	40.08	12570	-14.08	20230330	7710	40.08	20230103	14150	-23.67	20220817	7710	40.08	20230103	7.24	N	102120	500	88 억	277760	N	N	469	N	N
12	20230629	140705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10840	40	2	0.37	1490610860	136775	74.51	10850	11020	10770	14040	7560	10800	10898.34	1.56	0	8371	11240	11020	10900	10680	10560	10960	10620	89	3240	500	7770	10	1	17780753	1927	15.31	1.47	12	0.77	708.00	7399.00	14150	20220817	-23.39	7710	20230103	40.60	12570	-13.76	20230330	7710	40.60	20230103	14150	-23.39	20220817	7710	40.60	20230103	7.24	N	102120	500	88 억	277760	N	N	469	N	N
13	20230629	130706	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10850	50	2	0.46	1409596860	129300	70.44	10850	11020	10770	14040	7560	10800	10901.83	1.56	0	8783	11240	11020	10900	10680	10560	10960	10620	89	3240	500	7770	10	1	17780753	1929	15.32	1.47	12	0.73	708.00	7399.00	14150	20220817	-23.32	7710	20230103	40.73	12570	-13.68	20230330	7710	40.73	20230103	14150	-23.32	20220817	7710	40.73	20230103	7.24	N	102120	500	88 억	277760	N	N	469	N	N
14	20230629	120709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10850	50	2	0.46	1278129730	117234	63.87	10850	11020	10770	14040	7560	10800	10902.47	1.56	0	12333	11240	11020	10900	10680	10560	10960	10620	89	3240	500	7770	10	1	17780753	1929	15.32	1.47	12	0.66	708.00	7399.00	14150	20220817	-23.32	7710	20230103	40.73	12570	-13.68	20230330	7710	40.73	20230103	14150	-23.32	20220817	7710	40.73	20230103	7.24	N	102120	500	88 억	277760	N	N	469	N	N
15	20230629	110710	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10880	80	2	0.74	1146243930	105070	57.24	10850	11020	10770	14040	7560	10800	10909.44	1.56	0	10283	11240	11020	10900	10680	10560	10960	10620	89	3240	500	7770	10	1	17780753	1935	15.37	1.47	12	0.59	708.00	7399.00	14150	20220817	-23.11	7710	20230103	41.12	12570	-13.44	20230330	7710	41.12	20230103	14150	-23.11	20220817	7710	41.12	20230103	7.24	N	102120	500	88 억	277760	N	N	469	N	N
16	20230629	100710	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10810	10	2	0.09	750427590	68830	37.50	10850	11020	10770	14040	7560	10800	10902.77	1.56	0	-2459	11240	11020	10900	10680	10560	10960	10620	89	3240	500	7770	10	1	17780753	1922	15.27	1.46	12	0.39	708.00	7399.00	14150	20220817	-23.60	7710	20230103	40.21	12570	-14.00	20230330	7710	40.21	20230103	14150	-23.60	20220817	7710	40.21	20230103	7.24	N	102120	500	88 억	277760	N	N	469	N	N
17	20230629	090644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10950	150	2	1.39	90503150	8301	4.52	10850	10960	10820	14040	7560	10800	10903.93	1.56	0	1601	11240	11020	10900	10680	10560	10960	10620	89	3240	500	7770	10	1	17780753	1947	15.47	1.48	12	0.05	708.00	7399.00	14150	20220817	-22.61	7710	20230103	42.02	12570	-12.89	20230330	7710	42.02	20230103	14150	-22.61	20220817	7710	42.02	20230103	7.24	N	102120	500	88 억	277760	N	N	469	N	N
18	20230628	160658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10800	-60	5	-0.55	1995188780	182719	124.90	10890	11120	10780	14110	7610	10860	10919.50	1.48	0	14262	11213	11036	10873	10696	10533	10955	10615	89	3250	500	7810	10	1	17780753	1920	15.25	1.46	12	1.03	708.00	7399.00	14150	20220817	-23.67	7710	20230103	40.08	12570	-14.08	20230330	7710	40.08	20230103	14150	-23.67	20220817	7710	40.08	20230103	7.30	N	102120	500	88 억	263497	N	N	469	N	N
19	20230628	150704	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10790	-70	5	-0.64	1927525260	176451	120.61	10890	11120	10790	14110	7610	10860	10923.86	1.48	0	13239	11213	11036	10873	10696	10533	10955	10615	89	3250	500	7810	10	1	17780753	1919	15.24	1.46	12	0.99	708.00	7399.00	14150	20220817	-23.75	7710	20230103	39.95	12570	-14.16	20230330	7710	39.95	20230103	14150	-23.75	20220817	7710	39.95	20230103	7.30	N	102120	500	88 억	263497	N	N	1	N	N
20	20230628	140703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10830	-30	5	-0.28	1774164320	162274	110.92	10890	11120	10810	14110	7610	10860	10933.14	1.48	0	13113	11213	11036	10873	10696	10533	10955	10615	89	3250	500	7810	10	1	17780753	1926	15.30	1.46	12	0.91	708.00	7399.00	14150	20220817	-23.46	7710	20230103	40.47	12570	-13.84	20230330	7710	40.47	20230103	14150	-23.46	20220817	7710	40.47	20230103	7.30	N	102120	500	88 억	263497	N	N	1	N	N
21	20230628	130704	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10860	0	3	0.00	1578239550	144188	98.56	10890	11120	10840	14110	7610	10860	10945.71	1.48	0	16366	11213	11036	10873	10696	10533	10955	10615	89	3250	500	7810	10	1	17780753	1931	15.34	1.47	12	0.81	708.00	7399.00	14150	20220817	-23.25	7710	20230103	40.86	12570	-13.60	20230330	7710	40.86	20230103	14150	-23.25	20220817	7710	40.86	20230103	7.30	N	102120	500	88 억	263497	N	N	1	N	N
22	20230628	120702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10910	50	2	0.46	1484802010	135594	92.69	10890	11120	10840	14110	7610	10860	10950.35	1.48	0	14392	11213	11036	10873	10696	10533	10955	10615	89	3250	500	7810	10	1	17780753	1940	15.41	1.47	12	0.76	708.00	7399.00	14150	20220817	-22.90	7710	20230103	41.50	12570	-13.21	20230330	7710	41.50	20230103	14150	-22.90	20220817	7710	41.50	20230103	7.30	N	102120	500	88 억	263497	N	N	1	N	N
23	20230628	110707	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10860	0	3	0.00	1321212370	120574	82.42	10890	11120	10840	14110	7610	10860	10957.69	1.48	0	6852	11213	11036	10873	10696	10533	10955	10615	89	3250	500	7810	10	1	17780753	1931	15.34	1.47	12	0.68	708.00	7399.00	14150	20220817	-23.25	7710	20230103	40.86	12570	-13.60	20230330	7710	40.86	20230103	14150	-23.25	20220817	7710	40.86	20230103	7.30	N	102120	500	88 억	263497	N	N	1	N	N
24	20230628	100708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10890	30	2	0.28	1064311670	96936	66.26	10890	11120	10880	14110	7610	10860	10979.53	1.48	0	10348	11213	11036	10873	10696	10533	10955	10615	89	3250	500	7810	10	1	17780753	1936	15.38	1.47	12	0.55	708.00	7399.00	14150	20220817	-23.04	7710	20230103	41.25	12570	-13.37	20230330	7710	41.25	20230103	14150	-23.04	20220817	7710	41.25	20230103	7.30	N	102120	500	88 억	263497	N	N	1	N	N
25	20230628	090705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11020	160	2	1.47	541789270	49133	33.59	10890	11120	10890	14110	7610	10860	11026.99	1.48	0	10102	11213	11036	10873	10696	10533	10955	10615	89	3250	500	7810	10	1	17780753	1959	15.56	1.49	12	0.28	708.00	7399.00	14150	20220817	-22.12	7710	20230103	42.93	12570	-12.33	20230330	7710	42.93	20230103	14150	-22.12	20220817	7710	42.93	20230103	7.30	N	102120	500	88 억	263497	N	N	1	N	N
26	20230627	160703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10860	10	2	0.09	1577882090	145729	73.85	10950	11050	10710	14100	7600	10850	10827.27	1.68	0	-34827	11290	11070	10720	10500	10150	11180	10610	89	3250	500	7810	10	1	17780753	1931	15.34	1.47	12	0.82	708.00	7399.00	14150	20220817	-23.25	7710	20230103	40.86	12570	-13.60	20230330	7710	40.86	20230103	14150	-23.25	20220817	7710	40.86	20230103	7.34	N	102120	500	88 억	298493	N	N	1	N	N
27	20230627	150708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10850	0	3	0.00	1477516060	136479	69.16	10950	11050	10710	14100	7600	10850	10825.93	1.68	0	-34614	11290	11070	10720	10500	10150	11180	10610	89	3250	500	7810	10	1	17780753	1929	15.32	1.47	12	0.77	708.00	7399.00	14150	20220817	-23.32	7710	20230103	40.73	12570	-13.68	20230330	7710	40.73	20230103	14150	-23.32	20220817	7710	40.73	20230103	7.34	N	102120	500	88 억	298493	N	N	0	N	N
28	20230627	140717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10770	-80	5	-0.74	1327759840	122642	62.15	10950	11050	10710	14100	7600	10850	10826.27	1.68	0	-33197	11290	11070	10720	10500	10150	11180	10610	89	3250	500	7810	10	1	17780753	1915	15.21	1.46	12	0.69	708.00	7399.00	14150	20220817	-23.89	7710	20230103	39.69	12570	-14.32	20230330	7710	39.69	20230103	14150	-23.89	20220817	7710	39.69	20230103	7.34	N	102120	500	88 억	298493	N	N	0	N	N
29	20230627	130715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10760	-90	5	-0.83	1232171240	113768	57.65	10950	11050	10710	14100	7600	10850	10830.53	1.68	0	-29158	11290	11070	10720	10500	10150	11180	10610	89	3250	500	7810	10	1	17780753	1913	15.20	1.45	12	0.64	708.00	7399.00	14150	20220817	-23.96	7710	20230103	39.56	12570	-14.40	20230330	7710	39.56	20230103	14150	-23.96	20220817	7710	39.56	20230103	7.34	N	102120	500	88 억	298493	N	N	0	N	N
30	20230627	120716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10790	-60	5	-0.55	1147153450	105860	53.65	10950	11050	10710	14100	7600	10850	10836.49	1.68	0	-27393	11290	11070	10720	10500	10150	11180	10610	89	3250	500	7810	10	1	17780753	1919	15.24	1.46	12	0.60	708.00	7399.00	14150	20220817	-23.75	7710	20230103	39.95	12570	-14.16	20230330	7710	39.95	20230103	14150	-23.75	20220817	7710	39.95	20230103	7.34	N	102120	500	88 억	298493	N	N	0	N	N
31	20230627	110721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10750	-100	5	-0.92	1054433860	97252	49.28	10950	11050	10710	14100	7600	10850	10842.27	1.68	0	-24410	11290	11070	10720	10500	10150	11180	10610	89	3250	500	7810	10	1	17780753	1911	15.18	1.45	12	0.55	708.00	7399.00	14150	20220817	-24.03	7710	20230103	39.43	12570	-14.48	20230330	7710	39.43	20230103	14150	-24.03	20220817	7710	39.43	20230103	7.34	N	102120	500	88 억	298493	N	N	0	N	N
32	20230627	100700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10830	-20	5	-0.18	853269030	78565	39.81	10950	11050	10720	14100	7600	10850	10860.70	1.68	0	-24697	11290	11070	10720	10500	10150	11180	10610	89	3250	500	7810	10	1	17780753	1926	15.30	1.46	12	0.44	708.00	7399.00	14150	20220817	-23.46	7710	20230103	40.47	12570	-13.84	20230330	7710	40.47	20230103	14150	-23.46	20220817	7710	40.47	20230103	7.34	N	102120	500	88 억	298493	N	N	0	N	N
33	20230627	090705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10780	-70	5	-0.65	387968390	35524	18.00	10950	11050	10720	14100	7600	10850	10921.67	1.68	0	-15258	11290	11070	10720	10500	10150	11180	10610	89	3250	500	7810	10	1	17780753	1917	15.23	1.46	12	0.20	708.00	7399.00	14150	20220817	-23.82	7710	20230103	39.82	12570	-14.24	20230330	7710	39.82	20230103	14150	-23.82	20220817	7710	39.82	20230103	7.34	N	102120	500	88 억	298493	N	N	0	N	N
34	20230626	160702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10850	310	2	2.94	2096250500	194999	146.09	10480	10940	10370	13700	7380	10540	10749.94	1.43	0	40541	10893	10716	10563	10386	10233	10805	10475	89	3160	500	7580	10	1	17780753	1929	15.32	1.47	12	1.10	708.00	7399.00	14150	20220817	-23.32	7710	20230103	40.73	12570	-13.68	20230330	7710	40.73	20230103	14150	-23.32	20220817	7710	40.73	20230103	7.36	N	102120	500	88 억	253977	N	N	0	N	N
35	20230626	150708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10830	290	2	2.75	2005867400	186661	139.84	10480	10940	10370	13700	7380	10540	10746.21	1.43	0	39767	10893	10716	10563	10386	10233	10805	10475	89	3160	500	7580	10	1	17780753	1926	15.30	1.46	12	1.05	708.00	7399.00	14150	20220817	-23.46	7710	20230103	40.47	12570	-13.84	20230330	7710	40.47	20230103	14150	-23.46	20220817	7710	40.47	20230103	7.36	N	102120	500	88 억	253977	N	N	0	N	N
36	20230626	140707	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10870	330	2	3.13	1699425110	158406	118.68	10480	10940	10370	13700	7380	10540	10728.47	1.43	0	36715	10893	10716	10563	10386	10233	10805	10475	89	3160	500	7580	10	1	17780753	1933	15.35	1.47	12	0.89	708.00	7399.00	14150	20220817	-23.18	7710	20230103	40.99	12570	-13.52	20230330	7710	40.99	20230103	14150	-23.18	20220817	7710	40.99	20230103	7.36	N	102120	500	88 억	253977	N	N	0	N	N
37	20230626	130703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10770	230	2	2.18	998732980	93858	70.32	10480	10800	10370	13700	7380	10540	10641.05	1.43	0	9260	10893	10716	10563	10386	10233	10805	10475	89	3160	500	7580	10	1	17780753	1915	15.21	1.46	12	0.53	708.00	7399.00	14150	20220817	-23.89	7710	20230103	39.69	12570	-14.32	20230330	7710	39.69	20230103	14150	-23.89	20220817	7710	39.69	20230103	7.36	N	102120	500	88 억	253977	N	N	0	N	N
38	20230626	120703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10730	190	2	1.80	709655150	66960	50.17	10480	10750	10370	13700	7380	10540	10598.33	1.43	0	985	10893	10716	10563	10386	10233	10805	10475	89	3160	500	7580	10	1	17780753	1908	15.16	1.45	12	0.38	708.00	7399.00	14150	20220817	-24.17	7710	20230103	39.17	12570	-14.64	20230330	7710	39.17	20230103	14150	-24.17	20220817	7710	39.17	20230103	7.36	N	102120	500	88 억	253977	N	N	0	N	N
39	20230626	110702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10670	130	2	1.23	513042020	48595	36.41	10480	10680	10370	13700	7380	10540	10557.56	1.43	0	330	10893	10716	10563	10386	10233	10805	10475	89	3160	500	7580	10	1	17780753	1897	15.07	1.44	12	0.27	708.00	7399.00	14150	20220817	-24.59	7710	20230103	38.39	12570	-15.12	20230330	7710	38.39	20230103	14150	-24.59	20220817	7710	38.39	20230103	7.36	N	102120	500	88 억	253977	N	N	0	N	N
40	20230626	100702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10620	80	2	0.76	343970280	32677	24.48	10480	10680	10370	13700	7380	10540	10526.31	1.43	0	-4334	10893	10716	10563	10386	10233	10805	10475	89	3160	500	7580	10	1	17780753	1888	15.00	1.44	12	0.18	708.00	7399.00	14150	20220817	-24.95	7710	20230103	37.74	12570	-15.51	20230330	7710	37.74	20230103	14150	-24.95	20220817	7710	37.74	20230103	7.36	N	102120	500	88 억	253977	N	N	0	N	N
41	20230626	090704	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10420	-120	5	-1.14	46167400	4416	3.31	10480	10500	10410	13700	7380	10540	10451.57	1.43	0	-1717	10893	10716	10563	10386	10233	10805	10475	89	3160	500	7580	10	1	17780753	1853	14.72	1.41	12	0.02	708.00	7399.00	14150	20220817	-26.36	7710	20230103	35.15	12570	-17.10	20230330	7710	35.15	20230103	14150	-26.36	20220817	7710	35.15	20230103	7.36	N	102120	500	88 억	253977	N	N	0	N	N
42	20230623	172802	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10540	160	2	1.54	1408448260	133390	74.18	10410	10740	10410	13490	7270	10380	10559.05	1.36	0	11432	10880	10630	10500	10250	10120	10565	10185	89	3110	500	7470	10	1	17780753	1874	14.89	1.42	12	0.75	708.00	7399.00	14150	20220817	-25.51	7710	20230103	36.71	12570	-16.15	20230330	7710	36.71	20230103	14150	-25.51	20220817	7710	36.71	20230103	6.93	N	102120	500	88 억	242259	N	N	0	N	N
43	20230623	140549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10450	70	2	0.67	1206476670	114171	63.49	10410	10740	10410	13490	7270	10380	10567.28	1.36	0	14890	10880	10630	10500	10250	10120	10565	10185	89	3110	500	7470	10	1	17780753	1858	14.76	1.41	12	0.64	708.00	7399.00	14150	20220817	-26.15	7710	20230103	35.54	12570	-16.87	20230330	7710	35.54	20230103	14150	-26.15	20220817	7710	35.54	20230103	6.93	N	102120	500	88 억	242259	N	N	0	N	N
44	20230622	160318	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10380	-290	5	-2.72	1878087620	178814	36.06	10520	10750	10370	13870	7470	10670	10503.28	1.56	0	-36211	11343	11006	10813	10476	10283	10910	10380	89	3200	500	7680	10	1	17780753	1846	14.66	1.40	12	1.01	708.00	7399.00	14150	20220817	-26.64	7710	20230103	34.63	12570	-17.42	20230330	7710	34.63	20230103	14150	-26.64	20220817	7710	34.63	20230103	6.92	N	102120	500	88 억	277892	N	N	1	N	N
45	20230622	150820	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10400	-270	5	-2.53	1793450690	170662	34.42	10520	10750	10370	13870	7470	10670	10508.79	1.56	0	-35483	11343	11006	10813	10476	10283	10910	10380	89	3200	500	7680	10	1	17780753	1849	14.69	1.41	12	0.96	708.00	7399.00	14150	20220817	-26.50	7710	20230103	34.89	12570	-17.26	20230330	7710	34.89	20230103	14150	-26.50	20220817	7710	34.89	20230103	6.92	N	102120	500	88 억	277892	N	N	1	N	N
46	20230622	140233	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10450	-220	5	-2.06	1506935210	143156	28.87	10520	10750	10420	13870	7470	10670	10526.52	1.56	0	-29752	11343	11006	10813	10476	10283	10910	10380	89	3200	500	7680	10	1	17780753	1858	14.76	1.41	12	0.81	708.00	7399.00	14150	20220817	-26.15	7710	20230103	35.54	12570	-16.87	20230330	7710	35.54	20230103	14150	-26.15	20220817	7710	35.54	20230103	6.92	N	102120	500	88 억	277892	N	N	1	N	N
47	20230622	130326	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10500	-170	5	-1.59	1354517160	128603	25.93	10520	10750	10420	13870	7470	10670	10532.55	1.56	0	-26837	11343	11006	10813	10476	10283	10910	10380	89	3200	500	7680	10	1	17780753	1867	14.83	1.42	12	0.72	708.00	7399.00	14150	20220817	-25.80	7710	20230103	36.19	12570	-16.47	20230330	7710	36.19	20230103	14150	-25.80	20220817	7710	36.19	20230103	6.92	N	102120	500	88 억	277892	N	N	1	N	N
48	20230622	120157	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10490	-180	5	-1.69	997474280	94456	19.05	10520	10750	10480	13870	7470	10670	10560.20	1.56	0	-14647	11343	11006	10813	10476	10283	10910	10380	89	3200	500	7680	10	1	17780753	1865	14.82	1.42	12	0.53	708.00	7399.00	14150	20220817	-25.87	7710	20230103	36.06	12570	-16.55	20230330	7710	36.06	20230103	14150	-25.87	20220817	7710	36.06	20230103	6.92	N	102120	500	88 억	277892	N	N	1	N	N
49	20230622	111000	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10500	-170	5	-1.59	799857130	75649	15.26	10520	10750	10480	13870	7470	10670	10573.27	1.56	0	-6135	11343	11006	10813	10476	10283	10910	10380	89	3200	500	7680	10	1	17780753	1867	14.83	1.42	12	0.43	708.00	7399.00	14150	20220817	-25.80	7710	20230103	36.19	12570	-16.47	20230330	7710	36.19	20230103	14150	-25.80	20220817	7710	36.19	20230103	6.92	N	102120	500	88 억	277892	N	N	1	N	N
50	20230622	100320	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10580	-90	5	-0.84	472711770	44589	8.99	10520	10750	10480	13870	7470	10670	10601.53	1.56	0	3829	11343	11006	10813	10476	10283	10910	10380	89	3200	500	7680	10	1	17780753	1881	14.94	1.43	12	0.25	708.00	7399.00	14150	20220817	-25.23	7710	20230103	37.22	12570	-15.83	20230330	7710	37.22	20230103	14150	-25.23	20220817	7710	37.22	20230103	6.92	N	102120	500	88 억	277892	N	N	1	N	N
51	20230622	090648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10590	-80	5	-0.75	171037510	16252	3.28	10520	10610	10480	13870	7470	10670	10524.09	1.56	0	2940	11343	11006	10813	10476	10283	10910	10380	89	3200	500	7680	10	1	17780753	1883	14.96	1.43	12	0.09	708.00	7399.00	14150	20220817	-25.16	7710	20230103	37.35	12570	-15.75	20230330	7710	37.35	20230103	14150	-25.16	20220817	7710	37.35	20230103	6.92	N	102120	500	88 억	277892	N	N	1	N	N
52	20230621	160344	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10670	-20	5	-0.19	5371219240	491476	327.23	10750	11150	10620	13890	7490	10690	10928.88	1.75	0	-30426	10896	10792	10586	10482	10276	10845	10535	89	3200	500	7690	10	1	17780753	1897	15.07	1.44	12	2.76	708.00	7399.00	14150	20220817	-24.59	7710	20230103	38.39	12570	-15.12	20230330	7710	38.39	20230103	14150	-24.59	20220817	7710	38.39	20230103	6.91	N	102120	500	88 억	311637	N	N	1	N	N
53	20230621	150853	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10710	20	2	0.19	5231307630	478378	318.50	10750	11150	10620	13890	7490	10690	10935.51	1.75	0	-30738	10896	10792	10586	10482	10276	10845	10535	89	3200	500	7690	10	1	17780753	1904	15.13	1.45	12	2.69	708.00	7399.00	14150	20220817	-24.31	7710	20230103	38.91	12570	-14.80	20230330	7710	38.91	20230103	14150	-24.31	20220817	7710	38.91	20230103	6.91	N	102120	500	88 억	311637	N	N	0	N	N
54	20230621	140619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10710	20	2	0.19	4909975280	448290	298.47	10750	11150	10660	13890	7490	10690	10952.68	1.75	0	-20107	10896	10792	10586	10482	10276	10845	10535	89	3200	500	7690	10	1	17780753	1904	15.13	1.45	12	2.52	708.00	7399.00	14150	20220817	-24.31	7710	20230103	38.91	12570	-14.80	20230330	7710	38.91	20230103	14150	-24.31	20220817	7710	38.91	20230103	6.91	N	102120	500	88 억	311637	N	N	0	N	N
55	20230621	130645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10820	130	2	1.22	4520165380	412011	274.32	10750	11150	10660	13890	7490	10690	10970.98	1.75	0	-12721	10896	10792	10586	10482	10276	10845	10535	89	3200	500	7690	10	1	17780753	1924	15.28	1.46	12	2.32	708.00	7399.00	14150	20220817	-23.53	7710	20230103	40.34	12570	-13.92	20230330	7710	40.34	20230103	14150	-23.53	20220817	7710	40.34	20230103	6.91	N	102120	500	88 억	311637	N	N	0	N	N
56	20230621	120820	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10810	120	2	1.12	4267112090	388670	258.78	10750	11150	10660	13890	7490	10690	10978.75	1.75	0	-2217	10896	10792	10586	10482	10276	10845	10535	89	3200	500	7690	10	1	17780753	1922	15.27	1.46	12	2.19	708.00	7399.00	14150	20220817	-23.60	7710	20230103	40.21	12570	-14.00	20230330	7710	40.21	20230103	14150	-23.60	20220817	7710	40.21	20230103	6.91	N	102120	500	88 억	311637	N	N	0	N	N
57	20230621	110848	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10900	210	2	1.96	4015427720	365438	243.31	10750	11150	10660	13890	7490	10690	10987.99	1.75	0	9420	10896	10792	10586	10482	10276	10845	10535	89	3200	500	7690	10	1	17780753	1938	15.40	1.47	12	2.06	708.00	7399.00	14150	20220817	-22.97	7710	20230103	41.37	12570	-13.29	20230330	7710	41.37	20230103	14150	-22.97	20220817	7710	41.37	20230103	6.91	N	102120	500	88 억	311637	N	N	0	N	N
58	20230621	100441	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11070	380	2	3.55	2643969200	240962	160.43	10750	11120	10660	13890	7490	10690	10972.56	1.75	0	12148	10896	10792	10586	10482	10276	10845	10535	89	3200	500	7690	10	1	17780753	1968	15.64	1.50	12	1.36	708.00	7399.00	14150	20220817	-21.77	7710	20230103	43.58	12570	-11.93	20230330	7710	43.58	20230103	14150	-21.77	20220817	7710	43.58	20230103	6.91	N	102120	500	88 억	311637	N	N	0	N	N
59	20230621	091017	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10880	190	2	1.78	426579040	39379	26.22	10750	10910	10660	13890	7490	10690	10832.65	1.75	0	-5263	10896	10792	10586	10482	10276	10845	10535	89	3200	500	7690	10	1	17780753	1935	15.37	1.47	12	0.22	708.00	7399.00	14150	20220817	-23.11	7710	20230103	41.12	12570	-13.44	20230330	7710	41.12	20230103	14150	-23.11	20220817	7710	41.12	20230103	6.91	N	102120	500	88 억	311637	N	N	0	N	N
60	20230620	160220	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10690	100	2	0.94	1547201830	147184	105.24	10580	10690	10380	13760	7420	10590	10509.14	1.83	0	-14602	11036	10812	10626	10402	10216	10720	10310	89	3170	500	7620	10	1	17780753	1901	15.10	1.44	12	0.83	708.00	7399.00	14150	20220817	-24.45	7710	20230103	38.65	12570	-14.96	20230330	7710	38.65	20230103	14150	-24.45	20220817	7710	38.65	20230103	6.74	N	102120	500	88 억	326066	N	N	3	N	N
61	20230620	150711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10650	60	2	0.57	1421109730	135377	96.80	10580	10660	10380	13760	7420	10590	10497.42	1.83	0	-13533	11036	10812	10626	10402	10216	10720	10310	89	3170	500	7620	10	1	17780753	1894	15.04	1.44	12	0.76	708.00	7399.00	14150	20220817	-24.73	7710	20230103	38.13	12570	-15.27	20230330	7710	38.13	20230103	14150	-24.73	20220817	7710	38.13	20230103	6.74	N	102120	500	88 억	326066	N	N	3	N	N
62	20230620	140851	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10550	-40	5	-0.38	1258021420	119974	85.78	10580	10640	10380	13760	7420	10590	10485.78	1.83	0	-15608	11036	10812	10626	10402	10216	10720	10310	89	3170	500	7620	10	1	17780753	1876	14.90	1.43	12	0.67	708.00	7399.00	14150	20220817	-25.44	7710	20230103	36.84	12570	-16.07	20230330	7710	36.84	20230103	14150	-25.44	20220817	7710	36.84	20230103	6.74	N	102120	500	88 억	326066	N	N	3	N	N
63	20230620	130110	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10550	-40	5	-0.38	1019465420	97430	69.66	10580	10580	10380	13760	7420	10590	10463.57	1.83	0	-17797	11036	10812	10626	10402	10216	10720	10310	89	3170	500	7620	10	1	17780753	1876	14.90	1.43	12	0.55	708.00	7399.00	14150	20220817	-25.44	7710	20230103	36.84	12570	-16.07	20230330	7710	36.84	20230103	14150	-25.44	20220817	7710	36.84	20230103	6.74	N	102120	500	88 억	326066	N	N	3	N	N
64	20230620	120759	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10420	-170	5	-1.61	896700850	85730	61.30	10580	10580	10380	13760	7420	10590	10459.59	1.83	0	-23697	11036	10812	10626	10402	10216	10720	10310	89	3170	500	7620	10	1	17780753	1853	14.72	1.41	12	0.48	708.00	7399.00	14150	20220817	-26.36	7710	20230103	35.15	12570	-17.10	20230330	7710	35.15	20230103	14150	-26.36	20220817	7710	35.15	20230103	6.74	N	102120	500	88 억	326066	N	N	3	N	N
65	20230620	110712	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10440	-150	5	-1.42	747319280	71387	51.04	10580	10580	10380	13760	7420	10590	10468.56	1.83	0	-23998	11036	10812	10626	10402	10216	10720	10310	89	3170	500	7620	10	1	17780753	1856	14.75	1.41	12	0.40	708.00	7399.00	14150	20220817	-26.22	7710	20230103	35.41	12570	-16.95	20230330	7710	35.41	20230103	14150	-26.22	20220817	7710	35.41	20230103	6.74	N	102120	500	88 억	326066	N	N	3	N	N
66	20230620	100923	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10520	-70	5	-0.66	573337190	54794	39.18	10580	10580	10380	13760	7420	10590	10463.50	1.83	0	-19297	11036	10812	10626	10402	10216	10720	10310	89	3170	500	7620	10	1	17780753	1871	14.86	1.42	12	0.31	708.00	7399.00	14150	20220817	-25.65	7710	20230103	36.45	12570	-16.31	20230330	7710	36.45	20230103	14150	-25.65	20220817	7710	36.45	20230103	6.74	N	102120	500	88 억	326066	N	N	3	N	N
67	20230620	090330	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10530	-60	5	-0.57	36113950	3421	2.45	10580	10580	10520	13760	7420	10590	10556.55	1.83	0	-1517	11036	10812	10626	10402	10216	10720	10310	89	3170	500	7620	10	1	17780753	1872	14.87	1.42	12	0.02	708.00	7399.00	14150	20220817	-25.58	7710	20230103	36.58	12570	-16.23	20230330	7710	36.58	20230103	14150	-25.58	20220817	7710	36.58	20230103	6.74	N	102120	500	88 억	326066	N	N	3	N	N
68	20230619	160740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10590	-160	5	-1.49	1475313180	139571	59.83	10840	10850	10440	13970	7530	10750	10570.33	1.85	0	-4050	11116	10932	10816	10632	10516	10875	10575	89	3220	500	7740	10	1	17780753	1883	14.96	1.43	12	0.78	708.00	7399.00	14150	20220817	-25.16	7710	20230103	37.35	12570	-15.75	20230330	7710	37.35	20230103	14150	-25.16	20220817	7710	37.35	20230103	6.65	N	102120	500	88 억	329746	N	N	3	N	N
69	20230619	150209	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10560	-190	5	-1.77	1425024440	134811	57.79	10840	10850	10440	13970	7530	10750	10570.54	1.85	0	-3689	11116	10932	10816	10632	10516	10875	10575	89	3220	500	7740	10	1	17780753	1878	14.92	1.43	12	0.76	708.00	7399.00	14150	20220817	-25.37	7710	20230103	36.96	12570	-15.99	20230330	7710	36.96	20230103	14150	-25.37	20220817	7710	36.96	20230103	6.65	N	102120	500	88 억	329746	N	N	636	N	N
70	20230619	140611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10510	-240	5	-2.23	1342270580	126948	54.42	10840	10850	10440	13970	7530	10750	10573.39	1.85	0	-4694	11116	10932	10816	10632	10516	10875	10575	89	3220	500	7740	10	1	17780753	1869	14.84	1.42	12	0.71	708.00	7399.00	14150	20220817	-25.72	7710	20230103	36.32	12570	-16.39	20230330	7710	36.32	20230103	14150	-25.72	20220817	7710	36.32	20230103	6.65	N	102120	500	88 억	329746	N	N	636	N	N
71	20230619	130701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10580	-170	5	-1.58	1224960860	115816	49.65	10840	10850	10440	13970	7530	10750	10576.78	1.85	0	-1095	11116	10932	10816	10632	10516	10875	10575	89	3220	500	7740	10	1	17780753	1881	14.94	1.43	12	0.65	708.00	7399.00	14150	20220817	-25.23	7710	20230103	37.22	12570	-15.83	20230330	7710	37.22	20230103	14150	-25.23	20220817	7710	37.22	20230103	6.65	N	102120	500	88 억	329746	N	N	636	N	N
72	20230619	120415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10610	-140	5	-1.30	1131964210	107027	45.88	10840	10850	10440	13970	7530	10750	10576.44	1.85	0	-2744	11116	10932	10816	10632	10516	10875	10575	89	3220	500	7740	10	1	17780753	1887	14.99	1.43	12	0.60	708.00	7399.00	14150	20220817	-25.02	7710	20230103	37.61	12570	-15.59	20230330	7710	37.61	20230103	14150	-25.02	20220817	7710	37.61	20230103	6.65	N	102120	500	88 억	329746	N	N	636	N	N
73	20230619	110629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10620	-130	5	-1.21	956963680	90488	38.79	10840	10850	10440	13970	7530	10750	10575.59	1.85	0	-4177	11116	10932	10816	10632	10516	10875	10575	89	3220	500	7740	10	1	17780753	1888	15.00	1.44	12	0.51	708.00	7399.00	14150	20220817	-24.95	7710	20230103	37.74	12570	-15.51	20230330	7710	37.74	20230103	14150	-24.95	20220817	7710	37.74	20230103	6.65	N	102120	500	88 억	329746	N	N	636	N	N
74	20230619	100607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10580	-170	5	-1.58	684130760	64863	27.81	10840	10850	10440	13970	7530	10750	10547.32	1.85	0	-11761	11116	10932	10816	10632	10516	10875	10575	89	3220	500	7740	10	1	17780753	1881	14.94	1.43	12	0.36	708.00	7399.00	14150	20220817	-25.23	7710	20230103	37.22	12570	-15.83	20230330	7710	37.22	20230103	14150	-25.23	20220817	7710	37.22	20230103	6.65	N	102120	500	88 억	329746	N	N	636	N	N
75	20230619	090235	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10620	-130	5	-1.21	60818610	5669	2.43	10840	10850	10600	13970	7530	10750	10728.28	1.85	0	-3722	11116	10932	10816	10632	10516	10875	10575	89	3220	500	7740	10	1	17780753	1888	15.00	1.44	12	0.03	708.00	7399.00	14150	20220817	-24.95	7710	20230103	37.74	12570	-15.51	20230330	7710	37.74	20230103	14150	-24.95	20220817	7710	37.74	20230103	6.65	N	102120	500	88 억	329746	N	N	636	N	N
76	20230616	161004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10750	-270	5	-2.45	2505105930	232486	36.33	10940	11000	10700	14320	7720	11020	10775.37	2.39	0	-96450	11493	11256	10893	10656	10293	11375	10775	89	3300	500	7930	10	1	17780753	1911	15.18	1.45	12	1.31	708.00	7399.00	14150	20220817	-24.03	7710	20230103	39.43	12570	-14.48	20230330	7710	39.43	20230103	14150	-24.03	20220817	7710	39.43	20230103	6.73	N	102120	500	88 억	424799	N	N	636	N	N
77	20230616	150402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10750	-270	5	-2.45	2427882500	225302	35.21	10940	11000	10700	14320	7720	11020	10776.12	2.39	0	-93834	11493	11256	10893	10656	10293	11375	10775	89	3300	500	7930	10	1	17780753	1911	15.18	1.45	12	1.27	708.00	7399.00	14150	20220817	-24.03	7710	20230103	39.43	12570	-14.48	20230330	7710	39.43	20230103	14150	-24.03	20220817	7710	39.43	20230103	6.73	N	102120	500	88 억	424799	N	N	2287	N	N
78	20230616	140741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10740	-280	5	-2.54	2226024400	206526	32.27	10940	11000	10700	14320	7720	11020	10778.42	2.39	0	-86027	11493	11256	10893	10656	10293	11375	10775	89	3300	500	7930	10	1	17780753	1910	15.17	1.45	12	1.16	708.00	7399.00	14150	20220817	-24.10	7710	20230103	39.30	12570	-14.56	20230330	7710	39.30	20230103	14150	-24.10	20220817	7710	39.30	20230103	6.73	N	102120	500	88 억	424799	N	N	2287	N	N
79	20230616	130447	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10800	-220	5	-2.00	2051870670	190337	29.74	10940	11000	10700	14320	7720	11020	10780.20	2.39	0	-78583	11493	11256	10893	10656	10293	11375	10775	89	3300	500	7930	10	1	17780753	1920	15.25	1.46	12	1.07	708.00	7399.00	14150	20220817	-23.67	7710	20230103	40.08	12570	-14.08	20230330	7710	40.08	20230103	14150	-23.67	20220817	7710	40.08	20230103	6.73	N	102120	500	88 억	424799	N	N	2287	N	N
80	20230616	121038	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10750	-270	5	-2.45	1855541540	172108	26.89	10940	11000	10700	14320	7720	11020	10781.26	2.39	0	-75160	11493	11256	10893	10656	10293	11375	10775	89	3300	500	7930	10	1	17780753	1911	15.18	1.45	12	0.97	708.00	7399.00	14150	20220817	-24.03	7710	20230103	39.43	12570	-14.48	20230330	7710	39.43	20230103	14150	-24.03	20220817	7710	39.43	20230103	6.73	N	102120	500	88 억	424799	N	N	2287	N	N
81	20230616	110134	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10750	-270	5	-2.45	1716624430	159198	24.88	10940	11000	10700	14320	7720	11020	10782.95	2.39	0	-68627	11493	11256	10893	10656	10293	11375	10775	89	3300	500	7930	10	1	17780753	1911	15.18	1.45	12	0.90	708.00	7399.00	14150	20220817	-24.03	7710	20230103	39.43	12570	-14.48	20230330	7710	39.43	20230103	14150	-24.03	20220817	7710	39.43	20230103	6.73	N	102120	500	88 억	424799	N	N	2287	N	N
82	20230616	100124	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10750	-270	5	-2.45	1234255920	114346	17.87	10940	11000	10700	14320	7720	11020	10794.05	2.39	0	-48638	11493	11256	10893	10656	10293	11375	10775	89	3300	500	7930	10	1	17780753	1911	15.18	1.45	12	0.64	708.00	7399.00	14150	20220817	-24.03	7710	20230103	39.43	12570	-14.48	20230330	7710	39.43	20230103	14150	-24.03	20220817	7710	39.43	20230103	6.73	N	102120	500	88 억	424799	N	N	2287	N	N
83	20230616	090419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10790	-230	5	-2.09	453019990	41677	6.51	10940	11000	10720	14320	7720	11020	10869.78	2.39	0	-20942	11493	11256	10893	10656	10293	11375	10775	89	3300	500	7930	10	1	17780753	1919	15.24	1.46	12	0.23	708.00	7399.00	14150	20220817	-23.75	7710	20230103	39.95	12570	-14.16	20230330	7710	39.95	20230103	14150	-23.75	20220817	7710	39.95	20230103	6.73	N	102120	500	88 억	424799	N	N	2287	N	N
84	20230615	150902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10970	490	2	4.68	6659388800	609081	262.50	10530	11130	10530	13620	7340	10480	10933.55	1.79	0	102402	11006	10742	10586	10322	10166	10665	10245	89	3140	500	7540	10	1	17780753	1951	15.49	1.48	12	3.43	708.00	7399.00	14150	20220817	-22.47	7710	20230103	42.28	12570	-12.73	20230330	7710	42.28	20230103	14150	-22.47	20220817	7710	42.28	20230103	6.83	N	102120	500	88 억	317585	N	N	1241	N	N
85	20230615	140740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10910	430	2	4.10	5740623390	525387	226.43	10530	11130	10530	13620	7340	10480	10926.53	1.79	0	98441	11006	10742	10586	10322	10166	10665	10245	89	3140	500	7540	10	1	17780753	1940	15.41	1.47	12	2.95	708.00	7399.00	14150	20220817	-22.90	7710	20230103	41.50	12570	-13.21	20230330	7710	41.50	20230103	14150	-22.90	20220817	7710	41.50	20230103	6.83	N	102120	500	88 억	317585	N	N	1241	N	N
86	20230615	130833	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10890	410	2	3.91	5516813900	504798	217.55	10530	11130	10530	13620	7340	10480	10928.82	1.79	0	94513	11006	10742	10586	10322	10166	10665	10245	89	3140	500	7540	10	1	17780753	1936	15.38	1.47	12	2.84	708.00	7399.00	14150	20220817	-23.04	7710	20230103	41.25	12570	-13.37	20230330	7710	41.25	20230103	14150	-23.04	20220817	7710	41.25	20230103	6.83	N	102120	500	88 억	317585	N	N	1241	N	N
87	20230615	120234	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10890	410	2	3.91	5245725290	479916	206.83	10530	11130	10530	13620	7340	10480	10930.57	1.79	0	92726	11006	10742	10586	10322	10166	10665	10245	89	3140	500	7540	10	1	17780753	1936	15.38	1.47	12	2.70	708.00	7399.00	14150	20220817	-23.04	7710	20230103	41.25	12570	-13.37	20230330	7710	41.25	20230103	14150	-23.04	20220817	7710	41.25	20230103	6.83	N	102120	500	88 억	317585	N	N	1241	N	N
88	20230615	110942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10730	250	2	2.39	4835890610	441931	190.46	10530	11130	10530	13620	7340	10480	10942.71	1.79	0	83797	11006	10742	10586	10322	10166	10665	10245	89	3140	500	7540	10	1	17780753	1908	15.16	1.45	12	2.49	708.00	7399.00	14150	20220817	-24.17	7710	20230103	39.17	12570	-14.64	20230330	7710	39.17	20230103	14150	-24.17	20220817	7710	39.17	20230103	6.83	N	102120	500	88 억	317585	N	N	1241	N	N
89	20230611	184815	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10310	110	2	1.08	1440560260	139680	144.18	10300	10410	10150	13260	7140	10200	10313.30	1.27	12839	8426	10453	10326	10173	10046	9893	10390	10110	89	3060	500	7340	10	1	17780753	1833	14.56	1.39	12	0.79	708.00	7399.00	14150	20220817	-27.14	7710	20230103	33.72	12570	-17.98	20230330	7710	33.72	20230103	14150	-27.14	20220817	7710	33.72	20230103	6.73	N	102120	500	88 억	225472	N	N	856	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History