KissMeData/365590/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1998	0	3	0.00	2888998226	1437727	69.66	1998	2070	1930	2595	1399	1998	2009.44	2.76	0	-138550	2128	2062	2024	1958	1920	2044	1940	140	598	100	1190	1	1	139618343	2790	-86.87	14.80	12	1.03	-23.00	135.00	2900	20230421	-31.10	775	20230120	157.81	2900	-31.10	20230421	775	157.81	20230120	2900	-31.10	20230421	775	157.81	20230120	0.85	N	365590	100	139 억	3856246	N	N	N	N
3	20230630	151107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	12	2	0.60	2754474741	1370447	66.40	1998	2070	1930	2595	1399	1998	2009.91	2.76	0	-135864	2128	2062	2024	1958	1920	2044	1940	140	598	100	1190	5	1	139618343	2806	-87.39	14.89	12	0.98	-23.00	135.00	2900	20230421	-30.69	775	20230120	159.35	2900	-30.69	20230421	775	159.35	20230120	2900	-30.69	20230421	775	159.35	20230120	0.85	N	365590	100	139 억	3856246	N	N	N	N
4	20230630	141106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1991	-7	5	-0.35	2458756160	1222798	59.25	1998	2070	1930	2595	1399	1998	2010.76	2.76	0	-132292	2128	2062	2024	1958	1920	2044	1940	140	598	100	1190	1	1	139618343	2780	-86.57	14.75	12	0.88	-23.00	135.00	2900	20230421	-31.34	775	20230120	156.90	2900	-31.34	20230421	775	156.90	20230120	2900	-31.34	20230421	775	156.90	20230120	0.85	N	365590	100	139 억	3856246	N	N	N	N
5	20230630	131104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1984	-14	5	-0.70	2262760148	1124476	54.48	1998	2070	1930	2595	1399	1998	2012.28	2.76	0	-138058	2128	2062	2024	1958	1920	2044	1940	140	598	100	1190	1	1	139618343	2770	-86.26	14.70	12	0.81	-23.00	135.00	2900	20230421	-31.59	775	20230120	156.00	2900	-31.59	20230421	775	156.00	20230120	2900	-31.59	20230421	775	156.00	20230120	0.85	N	365590	100	139 억	3856246	N	N	N	N
6	20230630	121101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	7	2	0.35	1967413096	976321	47.31	1998	2070	1930	2595	1399	1998	2015.13	2.76	0	-129080	2128	2062	2024	1958	1920	2044	1940	140	598	100	1190	5	1	139618343	2799	-87.17	14.85	12	0.70	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	0.85	N	365590	100	139 억	3856246	N	N	N	N
7	20230630	111054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2025	27	2	1.35	1710604851	848338	41.10	1998	2070	1930	2595	1399	1998	2016.42	2.76	0	-116340	2128	2062	2024	1958	1920	2044	1940	140	598	100	1190	5	1	139618343	2827	-88.04	15.00	12	0.61	-23.00	135.00	2900	20230421	-30.17	775	20230120	161.29	2900	-30.17	20230421	775	161.29	20230120	2900	-30.17	20230421	775	161.29	20230120	0.85	N	365590	100	139 억	3856246	N	N	N	N
8	20230630	101105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2065	67	2	3.35	1227639851	611788	29.64	1998	2070	1930	2595	1399	1998	2006.64	2.76	0	-26345	2128	2062	2024	1958	1920	2044	1940	140	598	100	1190	5	1	139618343	2883	-89.78	15.30	12	0.44	-23.00	135.00	2900	20230421	-28.79	775	20230120	166.45	2900	-28.79	20230421	775	166.45	20230120	2900	-28.79	20230421	775	166.45	20230120	0.85	N	365590	100	139 억	3856246	N	N	N	N
9	20230630	091105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1968	-30	5	-1.50	359998564	182714	8.85	1998	2025	1930	2595	1399	1998	1970.27	2.76	0	-62492	2128	2062	2024	1958	1920	2044	1940	140	598	100	1190	1	1	139618343	2748	-85.57	14.58	12	0.13	-23.00	135.00	2900	20230421	-32.14	775	20230120	153.94	2900	-32.14	20230421	775	153.94	20230120	2900	-32.14	20230421	775	153.94	20230120	0.85	N	365590	100	139 억	3856246	N	N	N	N
10	20230629	161059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1998	-72	5	-3.48	4117527752	2043985	102.73	2090	2090	1986	2690	1450	2070	2014.46	2.54	0	314479	2226	2147	2096	2017	1966	2122	1992	140	620	100	1240	1	1	139618343	2790	-86.87	14.80	12	1.46	-23.00	135.00	2900	20230421	-31.10	775	20230120	157.81	2900	-31.10	20230421	775	157.81	20230120	2900	-31.10	20230421	775	157.81	20230120	0.87	N	365590	100	139 억	3541866	N	N	N	N
11	20230629	151059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	-60	5	-2.90	3968774930	1969668	98.99	2090	2090	1986	2690	1450	2070	2014.93	2.54	0	298745	2226	2147	2096	2017	1966	2122	1992	140	620	100	1240	5	1	139618343	2806	-87.39	14.89	12	1.41	-23.00	135.00	2900	20230421	-30.69	775	20230120	159.35	2900	-30.69	20230421	775	159.35	20230120	2900	-30.69	20230421	775	159.35	20230120	0.87	N	365590	100	139 억	3541866	N	N	N	N
12	20230629	141058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	-60	5	-2.90	3385918795	1677999	84.33	2090	2090	1998	2690	1450	2070	2017.82	2.54	0	375198	2226	2147	2096	2017	1966	2122	1992	140	620	100	1240	5	1	139618343	2806	-87.39	14.89	12	1.20	-23.00	135.00	2900	20230421	-30.69	775	20230120	159.35	2900	-30.69	20230421	775	159.35	20230120	2900	-30.69	20230421	775	159.35	20230120	0.87	N	365590	100	139 억	3541866	N	N	N	N
13	20230629	131055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2015	-55	5	-2.66	3019953575	1495618	75.17	2090	2090	1998	2690	1450	2070	2019.19	2.54	0	358323	2226	2147	2096	2017	1966	2122	1992	140	620	100	1240	5	1	139618343	2813	-87.61	14.93	12	1.07	-23.00	135.00	2900	20230421	-30.52	775	20230120	160.00	2900	-30.52	20230421	775	160.00	20230120	2900	-30.52	20230421	775	160.00	20230120	0.87	N	365590	100	139 억	3541866	N	N	N	N
14	20230629	121100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	-65	5	-3.14	2723612131	1347869	67.74	2090	2090	1998	2690	1450	2070	2020.67	2.54	0	332949	2226	2147	2096	2017	1966	2122	1992	140	620	100	1240	5	1	139618343	2799	-87.17	14.85	12	0.97	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	0.87	N	365590	100	139 억	3541866	N	N	N	N
15	20230629	111101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2025	-45	5	-2.17	2170266855	1072598	53.91	2090	2090	2000	2690	1450	2070	2023.36	2.54	0	288220	2226	2147	2096	2017	1966	2122	1992	140	620	100	1240	5	1	139618343	2827	-88.04	15.00	12	0.77	-23.00	135.00	2900	20230421	-30.17	775	20230120	161.29	2900	-30.17	20230421	775	161.29	20230120	2900	-30.17	20230421	775	161.29	20230120	0.87	N	365590	100	139 억	3541866	N	N	N	N
16	20230629	101103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	-50	5	-2.42	1666096955	824748	41.45	2090	2090	2000	2690	1450	2070	2020.10	2.54	0	233070	2226	2147	2096	2017	1966	2122	1992	140	620	100	1240	5	1	139618343	2820	-87.83	14.96	12	0.59	-23.00	135.00	2900	20230421	-30.34	775	20230120	160.65	2900	-30.34	20230421	775	160.65	20230120	2900	-30.34	20230421	775	160.65	20230120	0.87	N	365590	100	139 억	3541866	N	N	N	N
17	20230629	090954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2055	-15	5	-0.72	184540745	90045	4.53	2090	2090	2030	2690	1450	2070	2049.34	2.54	0	14680	2226	2147	2096	2017	1966	2122	1992	140	620	100	1240	5	1	139618343	2869	-89.35	15.22	12	0.06	-23.00	135.00	2900	20230421	-29.14	775	20230120	165.16	2900	-29.14	20230421	775	165.16	20230120	2900	-29.14	20230421	775	165.16	20230120	0.87	N	365590	100	139 억	3541866	N	N	N	N
18	20230628	161044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2070	-40	5	-1.90	4127972670	1972610	81.31	2170	2175	2045	2740	1480	2110	2092.69	2.55	0	-24475	2230	2170	2125	2065	2020	2147	2042	140	630	100	1260	5	1	139618343	2890	-90.00	15.33	12	1.41	-23.00	135.00	2900	20230421	-28.62	775	20230120	167.10	2900	-28.62	20230421	775	167.10	20230120	2900	-28.62	20230421	775	167.10	20230120	0.86	N	365590	100	139 억	3562220	N	N	N	N
19	20230628	151052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2090	-20	5	-0.95	3982391885	1902503	78.42	2170	2175	2045	2740	1480	2110	2093.24	2.55	0	-18422	2230	2170	2125	2065	2020	2147	2042	140	630	100	1260	5	1	139618343	2918	-90.87	15.48	12	1.36	-23.00	135.00	2900	20230421	-27.93	775	20230120	169.68	2900	-27.93	20230421	775	169.68	20230120	2900	-27.93	20230421	775	169.68	20230120	0.86	N	365590	100	139 억	3562220	N	N	N	N
20	20230628	141051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2060	-50	5	-2.37	3366156305	1603764	66.10	2170	2175	2045	2740	1480	2110	2098.91	2.55	0	-29204	2230	2170	2125	2065	2020	2147	2042	140	630	100	1260	5	1	139618343	2876	-89.57	15.26	12	1.15	-23.00	135.00	2900	20230421	-28.97	775	20230120	165.81	2900	-28.97	20230421	775	165.81	20230120	2900	-28.97	20230421	775	165.81	20230120	0.86	N	365590	100	139 억	3562220	N	N	N	N
21	20230628	131052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2090	-20	5	-0.95	2258970905	1066775	43.97	2170	2175	2075	2740	1480	2110	2117.57	2.55	0	-99271	2230	2170	2125	2065	2020	2147	2042	140	630	100	1260	5	1	139618343	2918	-90.87	15.48	12	0.76	-23.00	135.00	2900	20230421	-27.93	775	20230120	169.68	2900	-27.93	20230421	775	169.68	20230120	2900	-27.93	20230421	775	169.68	20230120	0.86	N	365590	100	139 억	3562220	N	N	N	N
22	20230628	121104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2120	10	2	0.47	1839603230	866769	35.73	2170	2175	2075	2740	1480	2110	2122.37	2.55	0	-106165	2230	2170	2125	2065	2020	2147	2042	140	630	100	1260	5	1	139618343	2960	-92.17	15.70	12	0.62	-23.00	135.00	2900	20230421	-26.90	775	20230120	173.55	2900	-26.90	20230421	775	173.55	20230120	2900	-26.90	20230421	775	173.55	20230120	0.86	N	365590	100	139 억	3562220	N	N	N	N
23	20230628	111100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2125	15	2	0.71	1555828065	732570	30.20	2170	2175	2075	2740	1480	2110	2123.79	2.55	0	-121450	2230	2170	2125	2065	2020	2147	2042	140	630	100	1260	5	1	139618343	2967	-92.39	15.74	12	0.52	-23.00	135.00	2900	20230421	-26.72	775	20230120	174.19	2900	-26.72	20230421	775	174.19	20230120	2900	-26.72	20230421	775	174.19	20230120	0.86	N	365590	100	139 억	3562220	N	N	N	N
24	20230628	101100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2100	-10	5	-0.47	1056598670	498967	20.57	2170	2175	2075	2740	1480	2110	2117.57	2.55	0	-106415	2230	2170	2125	2065	2020	2147	2042	140	630	100	1260	5	1	139618343	2932	-91.30	15.56	12	0.36	-23.00	135.00	2900	20230421	-27.59	775	20230120	170.97	2900	-27.59	20230421	775	170.97	20230120	2900	-27.59	20230421	775	170.97	20230120	0.86	N	365590	100	139 억	3562220	N	N	N	N
25	20230628	091054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2140	30	2	1.42	362063695	167936	6.92	2170	2175	2120	2740	1480	2110	2155.96	2.55	0	-55714	2230	2170	2125	2065	2020	2147	2042	140	630	100	1260	5	1	139618343	2988	-93.04	15.85	12	0.12	-23.00	135.00	2900	20230421	-26.21	775	20230120	176.13	2900	-26.21	20230421	775	176.13	20230120	2900	-26.21	20230421	775	176.13	20230120	0.86	N	365590	100	139 억	3562220	N	N	N	N
26	20230627	161054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2110	-70	5	-3.21	5098074255	2412592	190.69	2180	2185	2080	2830	1530	2180	2113.11	2.47	0	112364	2256	2217	2181	2142	2106	2217	2142	140	650	100	1300	5	1	139618343	2946	-91.74	15.63	12	1.73	-23.00	135.00	2900	20230421	-27.24	775	20230120	172.26	2900	-27.24	20230421	775	172.26	20230120	2900	-27.24	20230421	775	172.26	20230120	0.92	N	365590	100	139 억	3450857	N	N	N	N
27	20230627	151104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2100	-80	5	-3.67	4837339385	2288446	180.87	2180	2185	2080	2830	1530	2180	2113.80	2.47	0	114115	2256	2217	2181	2142	2106	2217	2142	140	650	100	1300	5	1	139618343	2932	-91.30	15.56	12	1.64	-23.00	135.00	2900	20230421	-27.59	775	20230120	170.97	2900	-27.59	20230421	775	170.97	20230120	2900	-27.59	20230421	775	170.97	20230120	0.92	N	365590	100	139 억	3450857	N	N	N	N
28	20230627	141112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2110	-70	5	-3.21	4104747465	1939355	153.28	2180	2185	2085	2830	1530	2180	2116.55	2.47	0	198612	2256	2217	2181	2142	2106	2217	2142	140	650	100	1300	5	1	139618343	2946	-91.74	15.63	12	1.39	-23.00	135.00	2900	20230421	-27.24	775	20230120	172.26	2900	-27.24	20230421	775	172.26	20230120	2900	-27.24	20230421	775	172.26	20230120	0.92	N	365590	100	139 억	3450857	N	N	N	N
29	20230627	121110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2115	-65	5	-2.98	3056521030	1440577	113.86	2180	2185	2090	2830	1530	2180	2121.73	2.47	0	253577	2256	2217	2181	2142	2106	2217	2142	140	650	100	1300	5	1	139618343	2953	-91.96	15.67	12	1.03	-23.00	135.00	2900	20230421	-27.07	775	20230120	172.90	2900	-27.07	20230421	775	172.90	20230120	2900	-27.07	20230421	775	172.90	20230120	0.92	N	365590	100	139 억	3450857	N	N	N	N
30	20230627	111121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2120	-60	5	-2.75	2860163710	1348028	106.55	2180	2185	2090	2830	1530	2180	2121.73	2.47	0	280438	2256	2217	2181	2142	2106	2217	2142	140	650	100	1300	5	1	139618343	2960	-92.17	15.70	12	0.97	-23.00	135.00	2900	20230421	-26.90	775	20230120	173.55	2900	-26.90	20230421	775	173.55	20230120	2900	-26.90	20230421	775	173.55	20230120	0.92	N	365590	100	139 억	3450857	N	N	N	N
31	20230627	101047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2110	-70	5	-3.21	1450665055	679232	53.69	2180	2185	2100	2830	1530	2180	2135.73	2.47	0	-8258	2256	2217	2181	2142	2106	2217	2142	140	650	100	1300	5	1	139618343	2946	-91.74	15.63	12	0.49	-23.00	135.00	2900	20230421	-27.24	775	20230120	172.26	2900	-27.24	20230421	775	172.26	20230120	2900	-27.24	20230421	775	172.26	20230120	0.92	N	365590	100	139 억	3450857	N	N	N	N
32	20230627	091053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2150	-30	5	-1.38	401330790	185876	14.69	2180	2185	2140	2830	1530	2180	2159.11	2.47	0	43675	2256	2217	2181	2142	2106	2217	2142	140	650	100	1300	5	1	139618343	3002	-93.48	15.93	12	0.13	-23.00	135.00	2900	20230421	-25.86	775	20230120	177.42	2900	-25.86	20230421	775	177.42	20230120	2900	-25.86	20230421	775	177.42	20230120	0.92	N	365590	100	139 억	3450857	N	N	N	N
33	20230626	161053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2180	-45	5	-2.02	2718316210	1247925	44.95	2180	2220	2145	2890	1560	2225	2178.24	2.52	0	-66594	2378	2301	2233	2156	2088	2267	2122	140	665	100	1330	5	1	139618343	3044	-94.78	16.15	12	0.89	-23.00	135.00	2900	20230421	-24.83	775	20230120	181.29	2900	-24.83	20230421	775	181.29	20230120	2900	-24.83	20230421	775	181.29	20230120	0.91	N	365590	100	139 억	3517452	N	N	N	N
34	20230626	151100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2170	-55	5	-2.47	2610518640	1198381	43.17	2180	2220	2145	2890	1560	2225	2178.34	2.52	0	-67738	2378	2301	2233	2156	2088	2267	2122	140	665	100	1330	5	1	139618343	3030	-94.35	16.07	12	0.86	-23.00	135.00	2900	20230421	-25.17	775	20230120	180.00	2900	-25.17	20230421	775	180.00	20230120	2900	-25.17	20230421	775	180.00	20230120	0.91	N	365590	100	139 억	3517452	N	N	N	N
35	20230626	141057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2170	-55	5	-2.47	1914796665	876819	31.58	2180	2220	2155	2890	1560	2225	2183.76	2.52	0	-21711	2378	2301	2233	2156	2088	2267	2122	140	665	100	1330	5	1	139618343	3030	-94.35	16.07	12	0.63	-23.00	135.00	2900	20230421	-25.17	775	20230120	180.00	2900	-25.17	20230421	775	180.00	20230120	2900	-25.17	20230421	775	180.00	20230120	0.91	N	365590	100	139 억	3517452	N	N	N	N
36	20230626	121054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2185	-40	5	-1.80	1394555865	637692	22.97	2180	2220	2155	2890	1560	2225	2186.84	2.52	0	-19373	2378	2301	2233	2156	2088	2267	2122	140	665	100	1330	5	1	139618343	3051	-95.00	16.19	12	0.46	-23.00	135.00	2900	20230421	-24.66	775	20230120	181.94	2900	-24.66	20230421	775	181.94	20230120	2900	-24.66	20230421	775	181.94	20230120	0.91	N	365590	100	139 억	3517452	N	N	N	N
37	20230626	111052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2195	-30	5	-1.35	1248886305	571347	20.58	2180	2220	2155	2890	1560	2225	2185.81	2.52	0	1440	2378	2301	2233	2156	2088	2267	2122	140	665	100	1330	5	1	139618343	3065	-95.43	16.26	12	0.41	-23.00	135.00	2900	20230421	-24.31	775	20230120	183.23	2900	-24.31	20230421	775	183.23	20230120	2900	-24.31	20230421	775	183.23	20230120	0.91	N	365590	100	139 억	3517452	N	N	N	N
38	20230626	101050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2190	-35	5	-1.57	741735090	339288	12.22	2180	2220	2155	2890	1560	2225	2186.07	2.52	0	14494	2378	2301	2233	2156	2088	2267	2122	140	665	100	1330	5	1	139618343	3058	-95.22	16.22	12	0.24	-23.00	135.00	2900	20230421	-24.48	775	20230120	182.58	2900	-24.48	20230421	775	182.58	20230120	2900	-24.48	20230421	775	182.58	20230120	0.91	N	365590	100	139 억	3517452	N	N	N	N
39	20230626	091056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2190	-35	5	-1.57	200480350	92087	3.32	2180	2200	2170	2890	1560	2225	2176.69	2.52	0	-5129	2378	2301	2233	2156	2088	2267	2122	140	665	100	1330	5	1	139618343	3058	-95.22	16.22	12	0.07	-23.00	135.00	2900	20230421	-24.48	775	20230120	182.58	2900	-24.48	20230421	775	182.58	20230120	2900	-24.48	20230421	775	182.58	20230120	0.91	N	365590	100	139 억	3517452	N	N	N	N
40	20230623	191005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2225	-50	5	-2.20	6154554345	2776078	122.84	2240	2310	2165	2955	1595	2275	2216.93	2.52	-116351	-108665	2491	2382	2321	2212	2151	2352	2182	140	680	100	1360	5	1	139618343	3107	-96.74	16.48	12	1.99	-23.00	135.00	2900	20230421	-23.28	775	20230120	187.10	2900	-23.28	20230421	775	187.10	20230120	2900	-23.28	20230421	775	187.10	20230120	0.89	N	365590	100	139 억	3517452	N	N	N	N
41	20230623	140849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2205	-70	5	-3.08	5386148315	2427772	107.43	2240	2310	2165	2955	1595	2275	2218.56	2.60	0	-100201	2491	2382	2321	2212	2151	2352	2182	140	680	100	1360	5	1	139618343	3079	-95.87	16.33	12	1.74	-23.00	135.00	2900	20230421	-23.97	775	20230120	184.52	2900	-23.97	20230421	775	184.52	20230120	2900	-23.97	20230421	775	184.52	20230120	0.89	N	365590	100	139 억	3633803	N	N	N	N
42	20230622	160445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2275	-155	5	-6.38	5130401720	2192581	74.21	2365	2430	2260	3155	1705	2430	2340.34	2.86	0	-362318	2650	2540	2435	2325	2220	2595	2380	140	725	100	1450	5	1	139618343	3176	-98.91	16.85	12	1.57	-23.00	135.00	2900	20230421	-21.55	775	20230120	193.55	2900	-21.55	20230421	775	193.55	20230120	2900	-21.55	20230421	775	193.55	20230120	0.86	N	365590	100	139 억	3988578	N	N	N	N
43	20230622	150238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2305	-125	5	-5.14	3731927425	1578317	53.42	2365	2430	2305	3155	1705	2430	2364.50	2.86	0	-302890	2650	2540	2435	2325	2220	2595	2380	140	725	100	1450	5	1	139618343	3218	-100.22	17.07	12	1.13	-23.00	135.00	2900	20230421	-20.52	775	20230120	197.42	2900	-20.52	20230421	775	197.42	20230120	2900	-20.52	20230421	775	197.42	20230120	0.86	N	365590	100	139 억	3988578	N	N	N	N
44	20230622	140839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2365	-65	5	-2.67	2452221120	1031626	34.91	2365	2430	2345	3155	1705	2430	2377.04	2.86	0	-129674	2650	2540	2435	2325	2220	2595	2380	140	725	100	1450	5	1	139618343	3302	-102.83	17.52	12	0.74	-23.00	135.00	2900	20230421	-18.45	775	20230120	205.16	2900	-18.45	20230421	775	205.16	20230120	2900	-18.45	20230421	775	205.16	20230120	0.86	N	365590	100	139 억	3988578	N	N	N	N
45	20230622	130509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2385	-45	5	-1.85	2208338310	928660	31.43	2365	2430	2345	3155	1705	2430	2377.98	2.86	0	-110296	2650	2540	2435	2325	2220	2595	2380	140	725	100	1450	5	1	139618343	3330	-103.70	17.67	12	0.67	-23.00	135.00	2900	20230421	-17.76	775	20230120	207.74	2900	-17.76	20230421	775	207.74	20230120	2900	-17.76	20230421	775	207.74	20230120	0.86	N	365590	100	139 억	3988578	N	N	N	N
46	20230622	120248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2365	-65	5	-2.67	1902510965	799760	27.07	2365	2430	2345	3155	1705	2430	2378.85	2.86	0	-78640	2650	2540	2435	2325	2220	2595	2380	140	725	100	1450	5	1	139618343	3302	-102.83	17.52	12	0.57	-23.00	135.00	2900	20230421	-18.45	775	20230120	205.16	2900	-18.45	20230421	775	205.16	20230120	2900	-18.45	20230421	775	205.16	20230120	0.86	N	365590	100	139 억	3988578	N	N	N	N
47	20230622	110552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2400	-30	5	-1.23	1516663165	636849	21.55	2365	2430	2345	3155	1705	2430	2381.51	2.86	0	6942	2650	2540	2435	2325	2220	2595	2380	140	725	100	1450	5	1	139618343	3351	-104.35	17.78	12	0.46	-23.00	135.00	2900	20230421	-17.24	775	20230120	209.68	2900	-17.24	20230421	775	209.68	20230120	2900	-17.24	20230421	775	209.68	20230120	0.86	N	365590	100	139 억	3988578	N	N	N	N
48	20230622	100256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2375	-55	5	-2.26	1099747050	461223	15.61	2365	2430	2345	3155	1705	2430	2384.42	2.86	0	-32893	2650	2540	2435	2325	2220	2595	2380	140	725	100	1450	5	1	139618343	3316	-103.26	17.59	12	0.33	-23.00	135.00	2900	20230421	-18.10	775	20230120	206.45	2900	-18.10	20230421	775	206.45	20230120	2900	-18.10	20230421	775	206.45	20230120	0.86	N	365590	100	139 억	3988578	N	N	N	N
49	20230622	090112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2350	-80	5	-3.29	120816010	51221	1.73	2365	2365	2345	3155	1705	2430	2358.72	2.86	0	-7084	2650	2540	2435	2325	2220	2595	2380	140	725	100	1450	5	1	139618343	3281	-102.17	17.41	12	0.04	-23.00	135.00	2900	20230421	-18.97	775	20230120	203.23	2900	-18.97	20230421	775	203.23	20230120	2900	-18.97	20230421	775	203.23	20230120	0.86	N	365590	100	139 억	3988578	N	N	N	N
50	20230621	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2430	30	2	1.25	7179931850	2922078	129.91	2365	2545	2330	3120	1680	2400	2457.15	2.95	0	-126153	2466	2432	2371	2337	2276	2450	2355	140	720	100	1440	5	1	139618343	3393	-105.65	18.00	12	2.09	-23.00	135.00	2900	20230421	-16.21	775	20230120	213.55	2900	-16.21	20230421	775	213.55	20230120	2900	-16.21	20230421	775	213.55	20230120	0.95	N	365590	100	139 억	4116213	N	N	N	N
51	20230621	151026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2410	10	2	0.42	6946261440	2825783	125.63	2365	2545	2330	3120	1680	2400	2458.17	2.95	0	-96428	2466	2432	2371	2337	2276	2450	2355	140	720	100	1440	5	1	139618343	3365	-104.78	17.85	12	2.02	-23.00	135.00	2900	20230421	-16.90	775	20230120	210.97	2900	-16.90	20230421	775	210.97	20230120	2900	-16.90	20230421	775	210.97	20230120	0.95	N	365590	100	139 억	4116213	N	N	N	N
52	20230621	140517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2430	30	2	1.25	6316434580	2563687	113.98	2365	2545	2330	3120	1680	2400	2463.81	2.95	0	-19627	2466	2432	2371	2337	2276	2450	2355	140	720	100	1440	5	1	139618343	3393	-105.65	18.00	12	1.84	-23.00	135.00	2900	20230421	-16.21	775	20230120	213.55	2900	-16.21	20230421	775	213.55	20230120	2900	-16.21	20230421	775	213.55	20230120	0.95	N	365590	100	139 억	4116213	N	N	N	N
53	20230621	131018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2435	35	2	1.46	6071203215	2462393	109.48	2365	2545	2330	3120	1680	2400	2465.57	2.95	0	-5732	2466	2432	2371	2337	2276	2450	2355	140	720	100	1440	5	1	139618343	3400	-105.87	18.04	12	1.76	-23.00	135.00	2900	20230421	-16.03	775	20230120	214.19	2900	-16.03	20230421	775	214.19	20230120	2900	-16.03	20230421	775	214.19	20230120	0.95	N	365590	100	139 억	4116213	N	N	N	N
54	20230621	120535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2445	45	2	1.88	5679240345	2301329	102.32	2365	2545	2330	3120	1680	2400	2467.81	2.95	0	1709	2466	2432	2371	2337	2276	2450	2355	140	720	100	1440	5	1	139618343	3414	-106.30	18.11	12	1.65	-23.00	135.00	2900	20230421	-15.69	775	20230120	215.48	2900	-15.69	20230421	775	215.48	20230120	2900	-15.69	20230421	775	215.48	20230120	0.95	N	365590	100	139 억	4116213	N	N	N	N
55	20230621	110509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2475	75	2	3.12	5284989200	2140564	95.17	2365	2545	2330	3120	1680	2400	2468.97	2.95	0	-7971	2466	2432	2371	2337	2276	2450	2355	140	720	100	1440	5	1	139618343	3456	-107.61	18.33	12	1.53	-23.00	135.00	2900	20230421	-14.66	775	20230120	219.35	2900	-14.66	20230421	775	219.35	20230120	2900	-14.66	20230421	775	219.35	20230120	0.95	N	365590	100	139 억	4116213	N	N	N	N
56	20230621	100512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	100	2	4.17	4023942240	1633109	72.61	2365	2545	2330	3120	1680	2400	2463.98	2.95	0	-113959	2466	2432	2371	2337	2276	2450	2355	140	720	100	1440	5	1	139618343	3490	-108.70	18.52	12	1.17	-23.00	135.00	2900	20230421	-13.79	775	20230120	222.58	2900	-13.79	20230421	775	222.58	20230120	2900	-13.79	20230421	775	222.58	20230120	0.95	N	365590	100	139 억	4116213	N	N	N	N
57	20230621	090845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2390	-10	5	-0.42	274725015	115982	5.16	2365	2405	2330	3120	1680	2400	2368.69	2.95	0	6876	2466	2432	2371	2337	2276	2450	2355	140	720	100	1440	5	1	139618343	3337	-103.91	17.70	12	0.08	-23.00	135.00	2900	20230421	-17.59	775	20230120	208.39	2900	-17.59	20230421	775	208.39	20230120	2900	-17.59	20230421	775	208.39	20230120	0.95	N	365590	100	139 억	4116213	N	N	N	N
58	20230620	160613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2400	10	2	0.42	5258897785	2233004	55.89	2390	2405	2310	3105	1675	2390	2354.85	3.07	0	-165372	2550	2470	2410	2330	2270	2440	2300	140	715	100	1430	5	1	139618343	3351	-104.35	17.78	12	1.60	-23.00	135.00	2900	20230421	-17.24	775	20230120	209.68	2900	-17.24	20230421	775	209.68	20230120	2900	-17.24	20230421	775	209.68	20230120	0.85	N	365590	100	139 억	4280702	N	N	N	N
59	20230620	150552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2390	0	3	0.00	4873325415	2071781	51.86	2390	2405	2310	3105	1675	2390	2352.24	3.07	0	-150878	2550	2470	2410	2330	2270	2440	2300	140	715	100	1430	5	1	139618343	3337	-103.91	17.70	12	1.48	-23.00	135.00	2900	20230421	-17.59	775	20230120	208.39	2900	-17.59	20230421	775	208.39	20230120	2900	-17.59	20230421	775	208.39	20230120	0.85	N	365590	100	139 억	4280702	N	N	N	N
60	20230620	140201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2350	-40	5	-1.67	4285899800	1824993	45.68	2390	2405	2310	3105	1675	2390	2348.45	3.07	0	-112026	2550	2470	2410	2330	2270	2440	2300	140	715	100	1430	5	1	139618343	3281	-102.17	17.41	12	1.31	-23.00	135.00	2900	20230421	-18.97	775	20230120	203.23	2900	-18.97	20230421	775	203.23	20230120	2900	-18.97	20230421	775	203.23	20230120	0.85	N	365590	100	139 억	4280702	N	N	N	N
61	20230620	130918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2330	-60	5	-2.51	3989276105	1698962	42.53	2390	2405	2310	3105	1675	2390	2348.07	3.07	0	-107458	2550	2470	2410	2330	2270	2440	2300	140	715	100	1430	5	1	139618343	3253	-101.30	17.26	12	1.22	-23.00	135.00	2900	20230421	-19.66	775	20230120	200.65	2900	-19.66	20230421	775	200.65	20230120	2900	-19.66	20230421	775	200.65	20230120	0.85	N	365590	100	139 억	4280702	N	N	N	N
62	20230620	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2330	-60	5	-2.51	3650497250	1553834	38.89	2390	2405	2310	3105	1675	2390	2349.35	3.07	0	-115424	2550	2470	2410	2330	2270	2440	2300	140	715	100	1430	5	1	139618343	3253	-101.30	17.26	12	1.11	-23.00	135.00	2900	20230421	-19.66	775	20230120	200.65	2900	-19.66	20230421	775	200.65	20230120	2900	-19.66	20230421	775	200.65	20230120	0.85	N	365590	100	139 억	4280702	N	N	N	N
63	20230620	110948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2320	-70	5	-2.93	3257546345	1385312	34.68	2390	2405	2310	3105	1675	2390	2351.49	3.07	0	-91952	2550	2470	2410	2330	2270	2440	2300	140	715	100	1430	5	1	139618343	3239	-100.87	17.19	12	0.99	-23.00	135.00	2900	20230421	-20.00	775	20230120	199.35	2900	-20.00	20230421	775	199.35	20230120	2900	-20.00	20230421	775	199.35	20230120	0.85	N	365590	100	139 억	4280702	N	N	N	N
64	20230620	100939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2385	-5	5	-0.21	2295783410	974680	24.40	2390	2405	2310	3105	1675	2390	2355.42	3.07	0	21222	2550	2470	2410	2330	2270	2440	2300	140	715	100	1430	5	1	139618343	3330	-103.70	17.67	12	0.70	-23.00	135.00	2900	20230421	-17.76	775	20230120	207.74	2900	-17.76	20230421	775	207.74	20230120	2900	-17.76	20230421	775	207.74	20230120	0.85	N	365590	100	139 억	4280702	N	N	N	N
65	20230620	090456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2340	-50	5	-2.09	537764245	229183	5.74	2390	2390	2310	3105	1675	2390	2346.43	3.07	0	-88930	2550	2470	2410	2330	2270	2440	2300	140	715	100	1430	5	1	139618343	3267	-101.74	17.33	12	0.16	-23.00	135.00	2900	20230421	-19.31	775	20230120	201.94	2900	-19.31	20230421	775	201.94	20230120	2900	-19.31	20230421	775	201.94	20230120	0.85	N	365590	100	139 억	4280702	N	N	N	N
66	20230619	160108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2390	-110	5	-4.40	9538077090	3964159	73.09	2475	2490	2350	3250	1750	2500	2406.09	3.51	0	-584027	2686	2592	2511	2417	2336	2552	2377	138	750	100	1500	5	1	138407352	3308	-103.91	17.70	12	2.86	-23.00	135.00	2900	20230421	-17.59	775	20230120	208.39	2900	-17.59	20230421	775	208.39	20230120	2900	-17.59	20230421	775	208.39	20230120	0.78	N	365590	100	138 억	4851892	N	N	N	N
67	20230619	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2380	-120	5	-4.80	9156143030	3804329	70.14	2475	2490	2350	3250	1750	2500	2406.76	3.51	0	-541280	2686	2592	2511	2417	2336	2552	2377	138	750	100	1500	5	1	138407352	3294	-103.48	17.63	12	2.75	-23.00	135.00	2900	20230421	-17.93	775	20230120	207.10	2900	-17.93	20230421	775	207.10	20230120	2900	-17.93	20230421	775	207.10	20230120	0.78	N	365590	100	138 억	4851892	N	N	N	N
68	20230619	140910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2360	-140	5	-5.60	8633192190	3583911	66.08	2475	2490	2350	3250	1750	2500	2408.86	3.51	0	-473481	2686	2592	2511	2417	2336	2552	2377	138	750	100	1500	5	1	138407352	3266	-102.61	17.48	12	2.59	-23.00	135.00	2900	20230421	-18.62	775	20230120	204.52	2900	-18.62	20230421	775	204.52	20230120	2900	-18.62	20230421	775	204.52	20230120	0.78	N	365590	100	138 억	4851892	N	N	N	N
69	20230619	130209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2380	-120	5	-4.80	6836739700	2824995	52.08	2475	2490	2370	3250	1750	2500	2420.07	3.51	0	-339418	2686	2592	2511	2417	2336	2552	2377	138	750	100	1500	5	1	138407352	3294	-103.48	17.63	12	2.04	-23.00	135.00	2900	20230421	-17.93	775	20230120	207.10	2900	-17.93	20230421	775	207.10	20230120	2900	-17.93	20230421	775	207.10	20230120	0.78	N	365590	100	138 억	4851892	N	N	N	N
70	20230619	120620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2395	-105	5	-4.20	6092975745	2513544	46.34	2475	2490	2370	3250	1750	2500	2424.04	3.51	0	-229274	2686	2592	2511	2417	2336	2552	2377	138	750	100	1500	5	1	138407352	3315	-104.13	17.74	12	1.82	-23.00	135.00	2900	20230421	-17.41	775	20230120	209.03	2900	-17.41	20230421	775	209.03	20230120	2900	-17.41	20230421	775	209.03	20230120	0.78	N	365590	100	138 억	4851892	N	N	N	N
71	20230619	110530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2415	-85	5	-3.40	4996181860	2057064	37.93	2475	2490	2370	3250	1750	2500	2428.77	3.51	0	-184418	2686	2592	2511	2417	2336	2552	2377	138	750	100	1500	5	1	138407352	3343	-105.00	17.89	12	1.49	-23.00	135.00	2900	20230421	-16.72	775	20230120	211.61	2900	-16.72	20230421	775	211.61	20230120	2900	-16.72	20230421	775	211.61	20230120	0.78	N	365590	100	138 억	4851892	N	N	N	N
72	20230619	100345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2460	-40	5	-1.60	3790786425	1561527	28.79	2475	2490	2370	3250	1750	2500	2427.59	3.51	0	-147568	2686	2592	2511	2417	2336	2552	2377	138	750	100	1500	5	1	138407352	3405	-106.96	18.22	12	1.13	-23.00	135.00	2900	20230421	-15.17	775	20230120	217.42	2900	-15.17	20230421	775	217.42	20230120	2900	-15.17	20230421	775	217.42	20230120	0.78	N	365590	100	138 억	4851892	N	N	N	N
73	20230619	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2485	-15	5	-0.60	750645350	306032	5.64	2475	2490	2420	3250	1750	2500	2452.75	3.51	0	-6204	2686	2592	2511	2417	2336	2552	2377	138	750	100	1500	5	1	138407352	3439	-108.04	18.41	12	0.22	-23.00	135.00	2900	20230421	-14.31	775	20230120	220.65	2900	-14.31	20230421	775	220.65	20230120	2900	-14.31	20230421	775	220.65	20230120	0.78	N	365590	100	138 억	4851892	N	N	N	N
74	20230616	161023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	-60	5	-2.34	13569484785	5386448	19.84	2600	2605	2430	3325	1795	2560	2519.19	3.81	0	-473160	2983	2771	2543	2331	2103	2877	2437	138	765	100	1530	5	1	138407352	3460	-108.70	18.52	12	3.89	-23.00	135.00	2900	20230421	-13.79	775	20230120	222.58	2900	-13.79	20230421	775	222.58	20230120	2900	-13.79	20230421	775	222.58	20230120	0.76	N	365590	100	138 억	5280065	N	N	N	N
75	20230616	150933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2495	-65	5	-2.54	12838294350	5093209	18.76	2600	2605	2430	3325	1795	2560	2520.67	3.81	0	-327653	2983	2771	2543	2331	2103	2877	2437	138	765	100	1530	5	1	138407352	3453	-108.48	18.48	12	3.68	-23.00	135.00	2900	20230421	-13.97	775	20230120	221.94	2900	-13.97	20230421	775	221.94	20230120	2900	-13.97	20230421	775	221.94	20230120	0.76	N	365590	100	138 억	5280065	N	N	N	N
76	20230616	140243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2495	-65	5	-2.54	11577074150	4587956	16.90	2600	2605	2430	3325	1795	2560	2523.36	3.81	0	-251152	2983	2771	2543	2331	2103	2877	2437	138	765	100	1530	5	1	138407352	3453	-108.48	18.48	12	3.31	-23.00	135.00	2900	20230421	-13.97	775	20230120	221.94	2900	-13.97	20230421	775	221.94	20230120	2900	-13.97	20230421	775	221.94	20230120	0.76	N	365590	100	138 억	5280065	N	N	N	N
77	20230616	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2505	-55	5	-2.15	10705801875	4237753	15.61	2600	2605	2430	3325	1795	2560	2526.29	3.81	0	-153964	2983	2771	2543	2331	2103	2877	2437	138	765	100	1530	5	1	138407352	3467	-108.91	18.56	12	3.06	-23.00	135.00	2900	20230421	-13.62	775	20230120	223.23	2900	-13.62	20230421	775	223.23	20230120	2900	-13.62	20230421	775	223.23	20230120	0.76	N	365590	100	138 억	5280065	N	N	N	N
78	20230616	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2515	-45	5	-1.76	9631691920	3808833	14.03	2600	2605	2430	3325	1795	2560	2528.77	3.81	0	-200912	2983	2771	2543	2331	2103	2877	2437	138	765	100	1530	5	1	138407352	3481	-109.35	18.63	12	2.75	-23.00	135.00	2900	20230421	-13.28	775	20230120	224.52	2900	-13.28	20230421	775	224.52	20230120	2900	-13.28	20230421	775	224.52	20230120	0.76	N	365590	100	138 억	5280065	N	N	N	N
79	20230616	110119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2535	-25	5	-0.98	8641013850	3415112	12.58	2600	2605	2430	3325	1795	2560	2530.22	3.81	0	-258158	2983	2771	2543	2331	2103	2877	2437	138	765	100	1530	5	1	138407352	3509	-110.22	18.78	12	2.47	-23.00	135.00	2900	20230421	-12.59	775	20230120	227.10	2900	-12.59	20230421	775	227.10	20230120	2900	-12.59	20230421	775	227.10	20230120	0.76	N	365590	100	138 억	5280065	N	N	N	N
80	20230616	100125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2565	5	2	0.20	6321688175	2505768	9.23	2600	2605	2430	3325	1795	2560	2522.85	3.81	0	-323110	2983	2771	2543	2331	2103	2877	2437	138	765	100	1530	5	1	138407352	3550	-111.52	19.00	12	1.81	-23.00	135.00	2900	20230421	-11.55	775	20230120	230.97	2900	-11.55	20230421	775	230.97	20230120	2900	-11.55	20230421	775	230.97	20230120	0.76	N	365590	100	138 억	5280065	N	N	N	N
81	20230616	090321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2515	-45	5	-1.76	1598538220	624054	2.30	2600	2605	2510	3325	1795	2560	2561.54	3.81	0	-250207	2983	2771	2543	2331	2103	2877	2437	138	765	100	1530	5	1	138407352	3481	-109.35	18.63	12	0.45	-23.00	135.00	2900	20230421	-13.28	775	20230120	224.52	2900	-13.28	20230421	775	224.52	20230120	2900	-13.28	20230421	775	224.52	20230120	0.76	N	365590	100	138 억	5280065	N	N	N	N
82	20230615	150929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2550	270	2	11.84	67093328550	26230604	942.76	2355	2755	2315	2960	1600	2280	2557.83	2.42	0	1956199	2470	2375	2290	2195	2110	2332	2152	138	680	100	1360	5	1	138407352	3529	-110.87	18.89	12	18.95	-23.00	135.00	2900	20230421	-12.07	775	20230120	229.03	2900	-12.07	20230421	775	229.03	20230120	2900	-12.07	20230421	775	229.03	20230120	0.70	N	365590	100	138 억	3352773	N	N	N	N
83	20230615	140300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2555	275	2	12.06	60850895130	23791361	855.09	2355	2755	2315	2960	1600	2280	2557.69	2.42	0	2051748	2470	2375	2290	2195	2110	2332	2152	138	680	100	1360	5	1	138407352	3536	-111.09	18.93	12	17.19	-23.00	135.00	2900	20230421	-11.90	775	20230120	229.68	2900	-11.90	20230421	775	229.68	20230120	2900	-11.90	20230421	775	229.68	20230120	0.70	N	365590	100	138 억	3352773	N	N	N	N
84	20230615	130714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2665	385	2	16.89	50421522215	19770895	710.59	2355	2755	2315	2960	1600	2280	2550.29	2.42	0	2032494	2470	2375	2290	2195	2110	2332	2152	138	680	100	1360	5	1	138407352	3689	-115.87	19.74	12	14.28	-23.00	135.00	2900	20230421	-8.10	775	20230120	243.87	2900	-8.10	20230421	775	243.87	20230120	2900	-8.10	20230421	775	243.87	20230120	0.70	N	365590	100	138 억	3352773	N	N	N	N
85	20230615	120753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2460	180	2	7.89	32512326755	13029313	468.29	2355	2645	2315	2960	1600	2280	2495.32	2.42	0	763863	2470	2375	2290	2195	2110	2332	2152	138	680	100	1360	5	1	138407352	3405	-106.96	18.22	12	9.41	-23.00	135.00	2900	20230421	-15.17	775	20230120	217.42	2900	-15.17	20230421	775	217.42	20230120	2900	-15.17	20230421	775	217.42	20230120	0.70	N	365590	100	138 억	3352773	N	N	N	N
86	20230615	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2415	135	2	5.92	28353454795	11321821	406.92	2355	2645	2315	2960	1600	2280	2504.32	2.42	0	1177115	2470	2375	2290	2195	2110	2332	2152	138	680	100	1360	5	1	138407352	3343	-105.00	17.89	12	8.18	-23.00	135.00	2900	20230421	-16.72	775	20230120	211.61	2900	-16.72	20230421	775	211.61	20230120	2900	-16.72	20230421	775	211.61	20230120	0.70	N	365590	100	138 억	3352773	N	N	N	N
87	20230611	184709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2235	30	2	1.36	4056872045	1783022	90.12	2250	2330	2220	2865	1545	2205	2275.66	2.61	93621	93629	2315	2260	2220	2165	2125	2240	2145	138	660	100	1320	5	1	138407352	3093	-97.17	16.56	12	1.29	-23.00	135.00	2900	20230421	-22.93	775	20230120	188.39	2900	-22.93	20230421	775	188.39	20230120	2900	-22.93	20230421	775	188.39	20230120	0.53	N	365590	100	138 억	3605589	N	N	N	N
88	20230611	181744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2235	30	2	1.36	4056872045	1783022	90.12	2250	2330	2220	2865	1545	2205	2275.66	2.61	93621	93629	2315	2260	2220	2165	2125	2240	2145	138	660	100	1320	5	1	138407352	3093	-97.17	16.56	12	1.29	-23.00	135.00	2900	20230421	-22.93	775	20230120	188.39	2900	-22.93	20230421	775	188.39	20230120	2900	-22.93	20230421	775	188.39	20230120	0.53	N	365590	100	138 억	3605589	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History