KissMeData/036170/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	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	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1237	-11	5	-0.88	726131735	590911	94.96	1240	1254	1203	1622	874	1248	1228.83	4.00	150914	1298	1272	1252	1226	1206	1263	1217	614	374	1000	890	1	1	61365626	759	17.93	0.66	12	0.96	69.00	1865.00	1541	20230612	-19.73	825	20230327	49.94	1541	-19.73	20230612	825	49.94	20230327	1541	-19.73	20230612	825	49.94	20230327	0.72	N	036170	1000	613 억	2456499	N	N	N	N
3	20230630	150412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1237	-11	5	-0.88	675235562	549761	88.35	1240	1254	1203	1622	874	1248	1228.23	4.00	146800	1298	1272	1252	1226	1206	1263	1217	614	374	1000	890	1	1	61365626	759	17.93	0.66	12	0.90	69.00	1865.00	1541	20230612	-19.73	825	20230327	49.94	1541	-19.73	20230612	825	49.94	20230327	1541	-19.73	20230612	825	49.94	20230327	0.72	N	036170	1000	613 억	2456499	N	N	N	N
4	20230630	140410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1237	-11	5	-0.88	579016719	472114	75.87	1240	1254	1203	1622	874	1248	1226.43	4.00	124233	1298	1272	1252	1226	1206	1263	1217	614	374	1000	890	1	1	61365626	759	17.93	0.66	12	0.77	69.00	1865.00	1541	20230612	-19.73	825	20230327	49.94	1541	-19.73	20230612	825	49.94	20230327	1541	-19.73	20230612	825	49.94	20230327	0.72	N	036170	1000	613 억	2456499	N	N	N	N
5	20230630	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1233	-15	5	-1.20	530225376	432556	69.51	1240	1254	1203	1622	874	1248	1225.80	4.00	95239	1298	1272	1252	1226	1206	1263	1217	614	374	1000	890	1	1	61365626	757	17.87	0.66	12	0.70	69.00	1865.00	1541	20230612	-19.99	825	20230327	49.45	1541	-19.99	20230612	825	49.45	20230327	1541	-19.99	20230612	825	49.45	20230327	0.72	N	036170	1000	613 억	2456499	N	N	N	N
6	20230630	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1233	-15	5	-1.20	494503122	403558	64.85	1240	1254	1203	1622	874	1248	1225.36	4.00	85035	1298	1272	1252	1226	1206	1263	1217	614	374	1000	890	1	1	61365626	757	17.87	0.66	12	0.66	69.00	1865.00	1541	20230612	-19.99	825	20230327	49.45	1541	-19.99	20230612	825	49.45	20230327	1541	-19.99	20230612	825	49.45	20230327	0.72	N	036170	1000	613 억	2456499	N	N	N	N
7	20230630	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1239	-9	5	-0.72	434733051	355074	57.06	1240	1254	1203	1622	874	1248	1224.34	4.00	68923	1298	1272	1252	1226	1206	1263	1217	614	374	1000	890	1	1	61365626	760	17.96	0.66	12	0.58	69.00	1865.00	1541	20230612	-19.60	825	20230327	50.18	1541	-19.60	20230612	825	50.18	20230327	1541	-19.60	20230612	825	50.18	20230327	0.72	N	036170	1000	613 억	2456499	N	N	N	N
8	20230630	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1234	-14	5	-1.12	296431325	243765	39.17	1240	1243	1203	1622	874	1248	1216.05	4.00	66994	1298	1272	1252	1226	1206	1263	1217	614	374	1000	890	1	1	61365626	757	17.88	0.66	12	0.40	69.00	1865.00	1541	20230612	-19.92	825	20230327	49.58	1541	-19.92	20230612	825	49.58	20230327	1541	-19.92	20230612	825	49.58	20230327	0.72	N	036170	1000	613 억	2456499	N	N	N	N
9	20230630	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1220	-28	5	-2.24	52809459	43081	6.92	1240	1243	1211	1622	874	1248	1225.82	4.00	-2790	1298	1272	1252	1226	1206	1263	1217	614	374	1000	890	1	1	61365626	749	17.68	0.65	12	0.07	69.00	1865.00	1541	20230612	-20.83	825	20230327	47.88	1541	-20.83	20230612	825	47.88	20230327	1541	-20.83	20230612	825	47.88	20230327	0.72	N	036170	1000	613 억	2456499	N	N	N	N
10	20230629	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1248	-30	5	-2.35	756652720	606688	77.86	1278	1278	1232	1661	895	1278	1247.05	3.99	8997	1305	1291	1272	1258	1239	1298	1265	614	383	1000	920	1	1	61365626	766	18.09	0.67	12	0.99	69.00	1865.00	1541	20230612	-19.01	825	20230327	51.27	1541	-19.01	20230612	825	51.27	20230327	1541	-19.01	20230612	825	51.27	20230327	0.66	N	036170	1000	613 억	2447501	N	N	N	N
11	20230629	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1235	-43	5	-3.36	699565377	560667	71.95	1278	1278	1232	1661	895	1278	1247.61	3.99	-4589	1305	1291	1272	1258	1239	1298	1265	614	383	1000	920	1	1	61365626	758	17.90	0.66	12	0.91	69.00	1865.00	1541	20230612	-19.86	825	20230327	49.70	1541	-19.86	20230612	825	49.70	20230327	1541	-19.86	20230612	825	49.70	20230327	0.66	N	036170	1000	613 억	2447501	N	N	N	N
12	20230629	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1236	-42	5	-3.29	624657994	500338	64.21	1278	1278	1232	1661	895	1278	1248.33	3.99	-20286	1305	1291	1272	1258	1239	1298	1265	614	383	1000	920	1	1	61365626	758	17.91	0.66	12	0.82	69.00	1865.00	1541	20230612	-19.79	825	20230327	49.82	1541	-19.79	20230612	825	49.82	20230327	1541	-19.79	20230612	825	49.82	20230327	0.66	N	036170	1000	613 억	2447501	N	N	N	N
13	20230629	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1237	-41	5	-3.21	521823749	417156	53.53	1278	1278	1237	1661	895	1278	1250.75	3.99	-10434	1305	1291	1272	1258	1239	1298	1265	614	383	1000	920	1	1	61365626	759	17.93	0.66	12	0.68	69.00	1865.00	1541	20230612	-19.73	825	20230327	49.94	1541	-19.73	20230612	825	49.94	20230327	1541	-19.73	20230612	825	49.94	20230327	0.66	N	036170	1000	613 억	2447501	N	N	N	N
14	20230629	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1243	-35	5	-2.74	434790113	346937	44.52	1278	1278	1239	1661	895	1278	1253.05	3.99	11296	1305	1291	1272	1258	1239	1298	1265	614	383	1000	920	1	1	61365626	763	18.01	0.67	12	0.57	69.00	1865.00	1541	20230612	-19.34	825	20230327	50.67	1541	-19.34	20230612	825	50.67	20230327	1541	-19.34	20230612	825	50.67	20230327	0.66	N	036170	1000	613 억	2447501	N	N	N	N
15	20230629	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1250	-28	5	-2.19	330632259	263084	33.76	1278	1278	1245	1661	895	1278	1256.56	3.99	20513	1305	1291	1272	1258	1239	1298	1265	614	383	1000	920	1	1	61365626	767	18.12	0.67	12	0.43	69.00	1865.00	1541	20230612	-18.88	825	20230327	51.52	1541	-18.88	20230612	825	51.52	20230327	1541	-18.88	20230612	825	51.52	20230327	0.66	N	036170	1000	613 억	2447501	N	N	N	N
16	20230629	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1259	-19	5	-1.49	215144218	170754	21.91	1278	1278	1250	1661	895	1278	1259.71	3.99	25146	1305	1291	1272	1258	1239	1298	1265	614	383	1000	920	1	1	61365626	773	18.25	0.68	12	0.28	69.00	1865.00	1541	20230612	-18.30	825	20230327	52.61	1541	-18.30	20230612	825	52.61	20230327	1541	-18.30	20230612	825	52.61	20230327	0.66	N	036170	1000	613 억	2447501	N	N	N	N
17	20230629	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1264	-14	5	-1.10	23704323	18660	2.39	1278	1278	1264	1661	895	1278	1269.21	3.99	-9399	1305	1291	1272	1258	1239	1298	1265	614	383	1000	920	1	1	61365626	776	18.32	0.68	12	0.03	69.00	1865.00	1541	20230612	-17.98	825	20230327	53.21	1541	-17.98	20230612	825	53.21	20230327	1541	-17.98	20230612	825	53.21	20230327	0.66	N	036170	1000	613 억	2447501	N	N	N	N
18	20230628	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1278	16	2	1.27	976337907	765799	111.79	1266	1286	1253	1640	884	1262	1274.91	3.81	105867	1283	1272	1256	1245	1229	1264	1237	614	378	1000	900	1	1	61365626	784	18.52	0.69	12	1.25	69.00	1865.00	1541	20230612	-17.07	825	20230327	54.91	1541	-17.07	20230612	825	54.91	20230327	1541	-17.07	20230612	825	54.91	20230327	0.64	N	036170	1000	613 억	2337950	N	N	N	N
19	20230628	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1271	9	2	0.71	895210514	702136	102.49	1266	1286	1253	1640	884	1262	1274.98	3.81	89220	1283	1272	1256	1245	1229	1264	1237	614	378	1000	900	1	1	61365626	780	18.42	0.68	12	1.14	69.00	1865.00	1541	20230612	-17.52	825	20230327	54.06	1541	-17.52	20230612	825	54.06	20230327	1541	-17.52	20230612	825	54.06	20230327	0.64	N	036170	1000	613 억	2337950	N	N	N	N
20	20230628	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1277	15	2	1.19	802906662	629738	91.93	1266	1286	1253	1640	884	1262	1274.99	3.81	87483	1283	1272	1256	1245	1229	1264	1237	614	378	1000	900	1	1	61365626	784	18.51	0.68	12	1.03	69.00	1865.00	1541	20230612	-17.13	825	20230327	54.79	1541	-17.13	20230612	825	54.79	20230327	1541	-17.13	20230612	825	54.79	20230327	0.64	N	036170	1000	613 억	2337950	N	N	N	N
21	20230628	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1276	14	2	1.11	670692409	525734	76.74	1266	1286	1253	1640	884	1262	1275.73	3.81	63253	1283	1272	1256	1245	1229	1264	1237	614	378	1000	900	1	1	61365626	783	18.49	0.68	12	0.86	69.00	1865.00	1541	20230612	-17.20	825	20230327	54.67	1541	-17.20	20230612	825	54.67	20230327	1541	-17.20	20230612	825	54.67	20230327	0.64	N	036170	1000	613 억	2337950	N	N	N	N
22	20230628	120337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1284	22	2	1.74	618037436	484539	70.73	1266	1286	1253	1640	884	1262	1275.52	3.81	61760	1283	1272	1256	1245	1229	1264	1237	614	378	1000	900	1	1	61365626	788	18.61	0.69	12	0.79	69.00	1865.00	1541	20230612	-16.68	825	20230327	55.64	1541	-16.68	20230612	825	55.64	20230327	1541	-16.68	20230612	825	55.64	20230327	0.64	N	036170	1000	613 억	2337950	N	N	N	N
23	20230628	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1275	13	2	1.03	526031370	412570	60.23	1266	1286	1253	1640	884	1262	1275.01	3.81	52155	1283	1272	1256	1245	1229	1264	1237	614	378	1000	900	1	1	61365626	782	18.48	0.68	12	0.67	69.00	1865.00	1541	20230612	-17.26	825	20230327	54.55	1541	-17.26	20230612	825	54.55	20230327	1541	-17.26	20230612	825	54.55	20230327	0.64	N	036170	1000	613 억	2337950	N	N	N	N
24	20230628	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1269	7	2	0.55	392246073	307885	44.94	1266	1286	1253	1640	884	1262	1274.00	3.81	24143	1283	1272	1256	1245	1229	1264	1237	614	378	1000	900	1	1	61365626	779	18.39	0.68	12	0.50	69.00	1865.00	1541	20230612	-17.65	825	20230327	53.82	1541	-17.65	20230612	825	53.82	20230327	1541	-17.65	20230612	825	53.82	20230327	0.64	N	036170	1000	613 억	2337950	N	N	N	N
25	20230628	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1255	-7	5	-0.55	19542318	15458	2.26	1266	1268	1255	1640	884	1262	1264.22	3.81	-4038	1283	1272	1256	1245	1229	1264	1237	614	378	1000	900	1	1	61365626	770	18.19	0.67	12	0.03	69.00	1865.00	1541	20230612	-18.56	825	20230327	52.12	1541	-18.56	20230612	825	52.12	20230327	1541	-18.56	20230612	825	52.12	20230327	0.64	N	036170	1000	613 억	2337950	N	N	N	N
26	20230627	160408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1262	-7	5	-0.55	842559062	673097	71.19	1263	1267	1240	1649	889	1269	1251.76	3.62	114710	1304	1286	1262	1244	1220	1295	1253	614	380	1000	910	1	1	61365626	774	18.29	0.68	12	1.10	69.00	1865.00	1541	20230612	-18.11	825	20230327	52.97	1541	-18.11	20230612	825	52.97	20230327	1541	-18.11	20230612	825	52.97	20230327	0.55	N	036170	1000	613 억	2221481	N	N	N	N
27	20230627	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1257	-12	5	-0.95	737316139	589263	62.32	1263	1267	1240	1649	889	1269	1251.25	3.62	91770	1304	1286	1262	1244	1220	1295	1253	614	380	1000	910	1	1	61365626	771	18.22	0.67	12	0.96	69.00	1865.00	1541	20230612	-18.43	825	20230327	52.36	1541	-18.43	20230612	825	52.36	20230327	1541	-18.43	20230612	825	52.36	20230327	0.55	N	036170	1000	613 억	2221481	N	N	N	N
28	20230627	140412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1255	-14	5	-1.10	683083410	546017	57.75	1263	1267	1240	1649	889	1269	1251.03	3.62	87442	1304	1286	1262	1244	1220	1295	1253	614	380	1000	910	1	1	61365626	770	18.19	0.67	12	0.89	69.00	1865.00	1541	20230612	-18.56	825	20230327	52.12	1541	-18.56	20230612	825	52.12	20230327	1541	-18.56	20230612	825	52.12	20230327	0.55	N	036170	1000	613 억	2221481	N	N	N	N
29	20230627	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1249	-20	5	-1.58	549730640	439989	46.54	1263	1263	1240	1649	889	1269	1249.42	3.62	92946	1304	1286	1262	1244	1220	1295	1253	614	380	1000	910	1	1	61365626	766	18.10	0.67	12	0.72	69.00	1865.00	1541	20230612	-18.95	825	20230327	51.39	1541	-18.95	20230612	825	51.39	20230327	1541	-18.95	20230612	825	51.39	20230327	0.55	N	036170	1000	613 억	2221481	N	N	N	N
30	20230627	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1249	-20	5	-1.58	445402225	356232	37.68	1263	1263	1240	1649	889	1269	1250.32	3.62	92568	1304	1286	1262	1244	1220	1295	1253	614	380	1000	910	1	1	61365626	766	18.10	0.67	12	0.58	69.00	1865.00	1541	20230612	-18.95	825	20230327	51.39	1541	-18.95	20230612	825	51.39	20230327	1541	-18.95	20230612	825	51.39	20230327	0.55	N	036170	1000	613 억	2221481	N	N	N	N
31	20230627	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1258	-11	5	-0.87	391495974	313148	33.12	1263	1263	1240	1649	889	1269	1250.19	3.62	107743	1304	1286	1262	1244	1220	1295	1253	614	380	1000	910	1	1	61365626	772	18.23	0.67	12	0.51	69.00	1865.00	1541	20230612	-18.36	825	20230327	52.48	1541	-18.36	20230612	825	52.48	20230327	1541	-18.36	20230612	825	52.48	20230327	0.55	N	036170	1000	613 억	2221481	N	N	N	N
32	20230627	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1251	-18	5	-1.42	272247669	217953	23.05	1263	1263	1240	1649	889	1269	1249.11	3.62	68312	1304	1286	1262	1244	1220	1295	1253	614	380	1000	910	1	1	61365626	768	18.13	0.67	12	0.36	69.00	1865.00	1541	20230612	-18.82	825	20230327	51.64	1541	-18.82	20230612	825	51.64	20230327	1541	-18.82	20230612	825	51.64	20230327	0.55	N	036170	1000	613 억	2221481	N	N	N	N
33	20230627	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1260	-9	5	-0.71	25667335	20431	2.16	1263	1263	1250	1649	889	1269	1256.29	3.62	5243	1304	1286	1262	1244	1220	1295	1253	614	380	1000	910	1	1	61365626	773	18.26	0.68	12	0.03	69.00	1865.00	1541	20230612	-18.23	825	20230327	52.73	1541	-18.23	20230612	825	52.73	20230327	1541	-18.23	20230612	825	52.73	20230327	0.55	N	036170	1000	613 억	2221481	N	N	N	N
34	20230626	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1269	1	2	0.08	1158442610	921295	25.39	1267	1280	1238	1648	888	1268	1257.37	3.11	309941	1388	1327	1284	1223	1180	1306	1202	614	380	1000	910	1	1	61365626	779	18.39	0.68	12	1.50	69.00	1865.00	1541	20230612	-17.65	825	20230327	53.82	1541	-17.65	20230612	825	53.82	20230327	1541	-17.65	20230612	825	53.82	20230327	0.57	N	036170	1000	613 억	1909139	N	N	N	N
35	20230626	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1256	-12	5	-0.95	984725931	783192	21.59	1267	1280	1238	1648	888	1268	1257.32	3.11	283172	1388	1327	1284	1223	1180	1306	1202	614	380	1000	910	1	1	61365626	771	18.20	0.67	12	1.28	69.00	1865.00	1541	20230612	-18.49	825	20230327	52.24	1541	-18.49	20230612	825	52.24	20230327	1541	-18.49	20230612	825	52.24	20230327	0.57	N	036170	1000	613 억	1909139	N	N	N	N
36	20230626	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1268	0	3	0.00	827633791	658614	18.15	1267	1280	1238	1648	888	1268	1256.63	3.11	234773	1388	1327	1284	1223	1180	1306	1202	614	380	1000	910	1	1	61365626	778	18.38	0.68	12	1.07	69.00	1865.00	1541	20230612	-17.72	825	20230327	53.70	1541	-17.72	20230612	825	53.70	20230327	1541	-17.72	20230612	825	53.70	20230327	0.57	N	036170	1000	613 억	1909139	N	N	N	N
37	20230626	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1260	-8	5	-0.63	738820093	588261	16.21	1267	1280	1238	1648	888	1268	1255.94	3.11	213342	1388	1327	1284	1223	1180	1306	1202	614	380	1000	910	1	1	61365626	773	18.26	0.68	12	0.96	69.00	1865.00	1541	20230612	-18.23	825	20230327	52.73	1541	-18.23	20230612	825	52.73	20230327	1541	-18.23	20230612	825	52.73	20230327	0.57	N	036170	1000	613 억	1909139	N	N	N	N
38	20230626	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1255	-13	5	-1.03	604800514	481295	13.26	1267	1280	1238	1648	888	1268	1256.61	3.11	170093	1388	1327	1284	1223	1180	1306	1202	614	380	1000	910	1	1	61365626	770	18.19	0.67	12	0.78	69.00	1865.00	1541	20230612	-18.56	825	20230327	52.12	1541	-18.56	20230612	825	52.12	20230327	1541	-18.56	20230612	825	52.12	20230327	0.57	N	036170	1000	613 억	1909139	N	N	N	N
39	20230626	110405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1256	-12	5	-0.95	549405047	437185	12.05	1267	1280	1238	1648	888	1268	1256.69	3.11	153633	1388	1327	1284	1223	1180	1306	1202	614	380	1000	910	1	1	61365626	771	18.20	0.67	12	0.71	69.00	1865.00	1541	20230612	-18.49	825	20230327	52.24	1541	-18.49	20230612	825	52.24	20230327	1541	-18.49	20230612	825	52.24	20230327	0.57	N	036170	1000	613 억	1909139	N	N	N	N
40	20230626	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1266	-2	5	-0.16	426736578	339528	9.36	1267	1280	1238	1648	888	1268	1256.85	3.11	117060	1388	1327	1284	1223	1180	1306	1202	614	380	1000	910	1	1	61365626	777	18.35	0.68	12	0.55	69.00	1865.00	1541	20230612	-17.85	825	20230327	53.45	1541	-17.85	20230612	825	53.45	20230327	1541	-17.85	20230612	825	53.45	20230327	0.57	N	036170	1000	613 억	1909139	N	N	N	N
41	20230626	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1259	-9	5	-0.71	97346557	77142	2.13	1267	1267	1254	1648	888	1268	1261.91	3.11	21541	1388	1327	1284	1223	1180	1306	1202	614	380	1000	910	1	1	61365626	773	18.25	0.68	12	0.13	69.00	1865.00	1541	20230612	-18.30	825	20230327	52.61	1541	-18.30	20230612	825	52.61	20230327	1541	-18.30	20230612	825	52.61	20230327	0.57	N	036170	1000	613 억	1909139	N	N	N	N
42	20230623	160602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1268	22	2	1.77	4638784214	3605427	127.81	1318	1345	1241	1619	873	1246	1286.64	3.32	-134611	1344	1294	1266	1216	1188	1281	1203	614	373	1000	890	1	1	61365626	778	18.38	0.68	12	5.88	69.00	1865.00	1541	20230612	-17.72	825	20230327	53.70	1541	-17.72	20230612	825	53.70	20230327	1541	-17.72	20230612	825	53.70	20230327	0.56	N	036170	1000	613 억	2040150	N	N	N	N
43	20230623	140325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1259	13	2	1.04	4303653505	3340724	118.43	1318	1345	1241	1619	873	1246	1288.24	3.32	-208842	1344	1294	1266	1216	1188	1281	1203	614	373	1000	890	1	1	61365626	773	18.25	0.68	12	5.44	69.00	1865.00	1541	20230612	-18.30	825	20230327	52.61	1541	-18.30	20230612	825	52.61	20230327	1541	-18.30	20230612	825	52.61	20230327	0.56	N	036170	1000	613 억	2040150	N	N	N	N
44	20230622	160844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1246	-85	5	-6.39	2031814322	1599612	133.69	1300	1316	1238	1730	932	1331	1270.11	3.06	160011	1397	1364	1341	1308	1285	1380	1324	614	399	1000	950	1	1	61365626	765	18.06	0.67	12	2.61	69.00	1865.00	1541	20230612	-19.14	825	20230327	51.03	1541	-19.14	20230612	825	51.03	20230327	1541	-19.14	20230612	825	51.03	20230327	0.53	N	036170	1000	613 억	1880109	N	N	N	N
45	20230622	150901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1242	-89	5	-6.69	1903125223	1496219	125.05	1300	1316	1238	1730	932	1331	1271.81	3.06	119202	1397	1364	1341	1308	1285	1380	1324	614	399	1000	950	1	1	61365626	762	18.00	0.67	12	2.44	69.00	1865.00	1541	20230612	-19.40	825	20230327	50.55	1541	-19.40	20230612	825	50.55	20230327	1541	-19.40	20230612	825	50.55	20230327	0.53	N	036170	1000	613 억	1880109	N	N	N	N
46	20230622	140830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1257	-74	5	-5.56	1563977976	1224159	102.31	1300	1316	1247	1730	932	1331	1277.44	3.06	65277	1397	1364	1341	1308	1285	1380	1324	614	399	1000	950	1	1	61365626	771	18.22	0.67	12	1.99	69.00	1865.00	1541	20230612	-18.43	825	20230327	52.36	1541	-18.43	20230612	825	52.36	20230327	1541	-18.43	20230612	825	52.36	20230327	0.53	N	036170	1000	613 억	1880109	N	N	N	N
47	20230622	130859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1267	-64	5	-4.81	1280708124	998724	83.47	1300	1316	1267	1730	932	1331	1282.17	3.06	33849	1397	1364	1341	1308	1285	1380	1324	614	399	1000	950	1	1	61365626	778	18.36	0.68	12	1.63	69.00	1865.00	1541	20230612	-17.78	825	20230327	53.58	1541	-17.78	20230612	825	53.58	20230327	1541	-17.78	20230612	825	53.58	20230327	0.53	N	036170	1000	613 억	1880109	N	N	N	N
48	20230622	120520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	-41	5	-3.08	1038445187	808685	67.59	1300	1316	1274	1730	932	1331	1283.91	3.06	31119	1397	1364	1341	1308	1285	1380	1324	614	399	1000	950	1	1	61365626	792	18.70	0.69	12	1.32	69.00	1865.00	1541	20230612	-16.29	825	20230327	56.36	1541	-16.29	20230612	825	56.36	20230327	1541	-16.29	20230612	825	56.36	20230327	0.53	N	036170	1000	613 억	1880109	N	N	N	N
49	20230622	111004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1283	-48	5	-3.61	976786423	760718	63.58	1300	1316	1274	1730	932	1331	1283.81	3.06	30461	1397	1364	1341	1308	1285	1380	1324	614	399	1000	950	1	1	61365626	787	18.59	0.69	12	1.24	69.00	1865.00	1541	20230612	-16.74	825	20230327	55.52	1541	-16.74	20230612	825	55.52	20230327	1541	-16.74	20230612	825	55.52	20230327	0.53	N	036170	1000	613 억	1880109	N	N	N	N
50	20230622	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1277	-54	5	-4.06	788129366	613539	51.28	1300	1316	1274	1730	932	1331	1284.29	3.06	36254	1397	1364	1341	1308	1285	1380	1324	614	399	1000	950	1	1	61365626	784	18.51	0.68	12	1.00	69.00	1865.00	1541	20230612	-17.13	825	20230327	54.79	1541	-17.13	20230612	825	54.79	20230327	1541	-17.13	20230612	825	54.79	20230327	0.53	N	036170	1000	613 억	1880109	N	N	N	N
51	20230622	090313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1286	-45	5	-3.38	174920633	134533	11.24	1300	1316	1285	1730	932	1331	1299.35	3.06	-22027	1397	1364	1341	1308	1285	1380	1324	614	399	1000	950	1	1	61365626	789	18.64	0.69	12	0.22	69.00	1865.00	1541	20230612	-16.55	825	20230327	55.88	1541	-16.55	20230612	825	55.88	20230327	1541	-16.55	20230612	825	55.88	20230327	0.53	N	036170	1000	613 억	1880109	N	N	N	N
52	20230621	161001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	11	2	0.83	1586902507	1179001	71.03	1320	1374	1318	1716	924	1320	1346.02	3.01	34530	1396	1357	1336	1297	1276	1347	1287	614	396	1000	950	1	1	61365626	817	19.29	0.71	12	1.92	69.00	1865.00	1541	20230612	-13.63	825	20230327	61.33	1541	-13.63	20230612	825	61.33	20230327	1541	-13.63	20230612	825	61.33	20230327	0.58	N	036170	1000	613 억	1845096	N	N	N	N
53	20230621	150758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1333	13	2	0.98	1523935488	1131673	68.18	1320	1374	1318	1716	924	1320	1346.62	3.01	29960	1396	1357	1336	1297	1276	1347	1287	614	396	1000	950	1	1	61365626	818	19.32	0.71	12	1.84	69.00	1865.00	1541	20230612	-13.50	825	20230327	61.58	1541	-13.50	20230612	825	61.58	20230327	1541	-13.50	20230612	825	61.58	20230327	0.58	N	036170	1000	613 억	1845096	N	N	N	N
54	20230621	140427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1326	6	2	0.45	1332913189	987368	59.49	1320	1374	1320	1716	924	1320	1349.97	3.01	34623	1396	1357	1336	1297	1276	1347	1287	614	396	1000	950	1	1	61365626	814	19.22	0.71	12	1.61	69.00	1865.00	1541	20230612	-13.95	825	20230327	60.73	1541	-13.95	20230612	825	60.73	20230327	1541	-13.95	20230612	825	60.73	20230327	0.58	N	036170	1000	613 억	1845096	N	N	N	N
55	20230621	130716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1336	16	2	1.21	1188136601	878633	52.94	1320	1374	1320	1716	924	1320	1352.26	3.01	69161	1396	1357	1336	1297	1276	1347	1287	614	396	1000	950	1	1	61365626	820	19.36	0.72	12	1.43	69.00	1865.00	1541	20230612	-13.30	825	20230327	61.94	1541	-13.30	20230612	825	61.94	20230327	1541	-13.30	20230612	825	61.94	20230327	0.58	N	036170	1000	613 억	1845096	N	N	N	N
56	20230621	120354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1344	24	2	1.82	1074587106	793785	47.82	1320	1374	1320	1716	924	1320	1353.75	3.01	67524	1396	1357	1336	1297	1276	1347	1287	614	396	1000	950	1	1	61365626	825	19.48	0.72	12	1.29	69.00	1865.00	1541	20230612	-12.78	825	20230327	62.91	1541	-12.78	20230612	825	62.91	20230327	1541	-12.78	20230612	825	62.91	20230327	0.58	N	036170	1000	613 억	1845096	N	N	N	N
57	20230621	110429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1356	36	2	2.73	940200480	694324	41.83	1320	1374	1320	1716	924	1320	1354.12	3.01	69169	1396	1357	1336	1297	1276	1347	1287	614	396	1000	950	1	1	61365626	832	19.65	0.73	12	1.13	69.00	1865.00	1541	20230612	-12.01	825	20230327	64.36	1541	-12.01	20230612	825	64.36	20230327	1541	-12.01	20230612	825	64.36	20230327	0.58	N	036170	1000	613 억	1845096	N	N	N	N
58	20230621	100511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1353	33	2	2.50	451045811	335367	20.21	1320	1361	1320	1716	924	1320	1344.93	3.01	29586	1396	1357	1336	1297	1276	1347	1287	614	396	1000	950	1	1	61365626	830	19.61	0.73	12	0.55	69.00	1865.00	1541	20230612	-12.20	825	20230327	64.00	1541	-12.20	20230612	825	64.00	20230327	1541	-12.20	20230612	825	64.00	20230327	0.58	N	036170	1000	613 억	1845096	N	N	N	N
59	20230621	090738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1327	7	2	0.53	23246548	17583	1.06	1320	1328	1320	1716	924	1320	1322.10	3.01	6757	1396	1357	1336	1297	1276	1347	1287	614	396	1000	950	1	1	61365626	814	19.23	0.71	12	0.03	69.00	1865.00	1541	20230612	-13.89	825	20230327	60.85	1541	-13.89	20230612	825	60.85	20230327	1541	-13.89	20230612	825	60.85	20230327	0.58	N	036170	1000	613 억	1845096	N	N	N	N
60	20230620	160311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1320	-49	5	-3.58	2187326792	1635914	71.44	1370	1375	1315	1779	959	1369	1337.04	3.20	-116127	1436	1402	1384	1350	1332	1419	1367	614	410	1000	980	1	1	61365626	810	19.13	0.71	12	2.67	69.00	1865.00	1541	20230612	-14.34	825	20230327	60.00	1541	-14.34	20230612	825	60.00	20230327	1541	-14.34	20230612	825	60.00	20230327	0.55	N	036170	1000	613 억	1961212	N	N	N	N
61	20230620	150104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1321	-48	5	-3.51	1967485698	1469726	64.18	1370	1375	1315	1779	959	1369	1338.59	3.20	-103236	1436	1402	1384	1350	1332	1419	1367	614	410	1000	980	1	1	61365626	811	19.14	0.71	12	2.40	69.00	1865.00	1541	20230612	-14.28	825	20230327	60.12	1541	-14.28	20230612	825	60.12	20230327	1541	-14.28	20230612	825	60.12	20230327	0.55	N	036170	1000	613 억	1961212	N	N	N	N
62	20230620	140758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1334	-35	5	-2.56	1728386372	1289097	56.29	1370	1375	1316	1779	959	1369	1340.69	3.20	-99117	1436	1402	1384	1350	1332	1419	1367	614	410	1000	980	1	1	61365626	819	19.33	0.72	12	2.10	69.00	1865.00	1541	20230612	-13.43	825	20230327	61.70	1541	-13.43	20230612	825	61.70	20230327	1541	-13.43	20230612	825	61.70	20230327	0.55	N	036170	1000	613 억	1961212	N	N	N	N
63	20230620	130825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1329	-40	5	-2.92	1581574399	1178837	51.48	1370	1375	1316	1779	959	1369	1341.55	3.20	-84131	1436	1402	1384	1350	1332	1419	1367	614	410	1000	980	1	1	61365626	816	19.26	0.71	12	1.92	69.00	1865.00	1541	20230612	-13.76	825	20230327	61.09	1541	-13.76	20230612	825	61.09	20230327	1541	-13.76	20230612	825	61.09	20230327	0.55	N	036170	1000	613 억	1961212	N	N	N	N
64	20230620	120152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1324	-45	5	-3.29	1435409460	1068579	46.66	1370	1375	1316	1779	959	1369	1343.19	3.20	-72496	1436	1402	1384	1350	1332	1419	1367	614	410	1000	980	1	1	61365626	812	19.19	0.71	12	1.74	69.00	1865.00	1541	20230612	-14.08	825	20230327	60.48	1541	-14.08	20230612	825	60.48	20230327	1541	-14.08	20230612	825	60.48	20230327	0.55	N	036170	1000	613 억	1961212	N	N	N	N
65	20230620	110310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1323	-46	5	-3.36	1208016716	896727	39.16	1370	1375	1319	1779	959	1369	1347.04	3.20	-45828	1436	1402	1384	1350	1332	1419	1367	614	410	1000	980	1	1	61365626	812	19.17	0.71	12	1.46	69.00	1865.00	1541	20230612	-14.15	825	20230327	60.36	1541	-14.15	20230612	825	60.36	20230327	1541	-14.15	20230612	825	60.36	20230327	0.55	N	036170	1000	613 억	1961212	N	N	N	N
66	20230620	100758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1346	-23	5	-1.68	739072727	545352	23.82	1370	1375	1340	1779	959	1369	1355.12	3.20	-15190	1436	1402	1384	1350	1332	1419	1367	614	410	1000	980	1	1	61365626	826	19.51	0.72	12	0.89	69.00	1865.00	1541	20230612	-12.65	825	20230327	63.15	1541	-12.65	20230612	825	63.15	20230327	1541	-12.65	20230612	825	63.15	20230327	0.55	N	036170	1000	613 억	1961212	N	N	N	N
67	20230620	090122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1375	6	2	0.44	20590075	15014	0.66	1370	1375	1370	1779	959	1369	1372.26	3.20	-2175	1436	1402	1384	1350	1332	1419	1367	614	410	1000	980	1	1	61365626	844	19.93	0.74	12	0.02	69.00	1865.00	1541	20230612	-10.77	825	20230327	66.67	1541	-10.77	20230612	825	66.67	20230327	1541	-10.77	20230612	825	66.67	20230327	0.55	N	036170	1000	613 억	1961212	N	N	N	N
68	20230619	161010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1369	-21	5	-1.51	3130745162	2262131	37.10	1367	1418	1366	1807	973	1390	1384.01	3.15	19113	1504	1447	1397	1340	1290	1475	1368	614	417	1000	1000	1	1	61365626	840	19.84	0.73	12	3.69	69.00	1865.00	1541	20230612	-11.16	825	20230327	65.94	1541	-11.16	20230612	825	65.94	20230327	1541	-11.16	20230612	825	65.94	20230327	0.59	N	036170	1000	613 억	1935411	N	N	N	N
69	20230619	150829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1372	-18	5	-1.29	3045136351	2199637	36.08	1367	1418	1366	1807	973	1390	1384.37	3.15	13048	1504	1447	1397	1340	1290	1475	1368	614	417	1000	1000	1	1	61365626	842	19.88	0.74	12	3.58	69.00	1865.00	1541	20230612	-10.97	825	20230327	66.30	1541	-10.97	20230612	825	66.30	20230327	1541	-10.97	20230612	825	66.30	20230327	0.59	N	036170	1000	613 억	1935411	N	N	N	N
70	20230619	140618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1372	-18	5	-1.29	2789940030	2013571	33.03	1367	1418	1366	1807	973	1390	1385.56	3.15	-6562	1504	1447	1397	1340	1290	1475	1368	614	417	1000	1000	1	1	61365626	842	19.88	0.74	12	3.28	69.00	1865.00	1541	20230612	-10.97	825	20230327	66.30	1541	-10.97	20230612	825	66.30	20230327	1541	-10.97	20230612	825	66.30	20230327	0.59	N	036170	1000	613 억	1935411	N	N	N	N
71	20230619	130329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1393	3	2	0.22	2032686472	1465961	24.04	1367	1418	1366	1807	973	1390	1386.58	3.15	58875	1504	1447	1397	1340	1290	1475	1368	614	417	1000	1000	1	1	61365626	855	20.19	0.75	12	2.39	69.00	1865.00	1541	20230612	-9.60	825	20230327	68.85	1541	-9.60	20230612	825	68.85	20230327	1541	-9.60	20230612	825	68.85	20230327	0.59	N	036170	1000	613 억	1935411	N	N	N	N
72	20230619	120646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1381	-9	5	-0.65	1390147134	1006639	16.51	1367	1402	1366	1807	973	1390	1380.95	3.15	117504	1504	1447	1397	1340	1290	1475	1368	614	417	1000	1000	1	1	61365626	847	20.01	0.74	12	1.64	69.00	1865.00	1541	20230612	-10.38	825	20230327	67.39	1541	-10.38	20230612	825	67.39	20230327	1541	-10.38	20230612	825	67.39	20230327	0.59	N	036170	1000	613 억	1935411	N	N	N	N
73	20230619	110647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1388	-2	5	-0.14	1259990820	912705	14.97	1367	1402	1366	1807	973	1390	1380.47	3.15	116219	1504	1447	1397	1340	1290	1475	1368	614	417	1000	1000	1	1	61365626	852	20.12	0.74	12	1.49	69.00	1865.00	1541	20230612	-9.93	825	20230327	68.24	1541	-9.93	20230612	825	68.24	20230327	1541	-9.93	20230612	825	68.24	20230327	0.59	N	036170	1000	613 억	1935411	N	N	N	N
74	20230619	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1390	0	3	0.00	1029450971	746489	12.24	1367	1402	1366	1807	973	1390	1379.01	3.15	92859	1504	1447	1397	1340	1290	1475	1368	614	417	1000	1000	1	1	61365626	853	20.14	0.75	12	1.22	69.00	1865.00	1541	20230612	-9.80	825	20230327	68.48	1541	-9.80	20230612	825	68.48	20230327	1541	-9.80	20230612	825	68.48	20230327	0.59	N	036170	1000	613 억	1935411	N	N	N	N
75	20230619	090827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1387	-3	5	-0.22	471135233	342955	5.63	1367	1399	1366	1807	973	1390	1373.59	3.15	45447	1504	1447	1397	1340	1290	1475	1368	614	417	1000	1000	1	1	61365626	851	20.10	0.74	12	0.56	69.00	1865.00	1541	20230612	-9.99	825	20230327	68.12	1541	-9.99	20230612	825	68.12	20230327	1541	-9.99	20230612	825	68.12	20230327	0.59	N	036170	1000	613 억	1935411	N	N	N	N
76	20230616	160618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1390	42	2	3.12	8506505558	6058002	307.17	1360	1454	1347	1752	944	1348	1404.21	2.77	229744	1447	1397	1364	1314	1281	1381	1298	614	404	1000	970	1	1	61365626	853	20.14	0.75	12	9.87	69.00	1865.00	1541	20230612	-9.80	825	20230327	68.48	1541	-9.80	20230612	825	68.48	20230327	1541	-9.80	20230612	825	68.48	20230327	0.64	N	036170	1000	613 억	1701253	N	N	N	N
77	20230616	150150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1376	28	2	2.08	8168384505	5813737	294.78	1360	1454	1347	1752	944	1348	1405.03	2.77	142101	1447	1397	1364	1314	1281	1381	1298	614	404	1000	970	1	1	61365626	844	19.94	0.74	12	9.47	69.00	1865.00	1541	20230612	-10.71	825	20230327	66.79	1541	-10.71	20230612	825	66.79	20230327	1541	-10.71	20230612	825	66.79	20230327	0.64	N	036170	1000	613 억	1701253	N	N	N	N
78	20230616	140621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1370	22	2	1.63	7569344403	5378355	272.71	1360	1454	1347	1752	944	1348	1407.38	2.77	67652	1447	1397	1364	1314	1281	1381	1298	614	404	1000	970	1	1	61365626	841	19.86	0.73	12	8.76	69.00	1865.00	1541	20230612	-11.10	825	20230327	66.06	1541	-11.10	20230612	825	66.06	20230327	1541	-11.10	20230612	825	66.06	20230327	0.64	N	036170	1000	613 억	1701253	N	N	N	N
79	20230616	130854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1377	29	2	2.15	6808312359	4822624	244.53	1360	1454	1347	1752	944	1348	1411.76	2.77	30580	1447	1397	1364	1314	1281	1381	1298	614	404	1000	970	1	1	61365626	845	19.96	0.74	12	7.86	69.00	1865.00	1541	20230612	-10.64	825	20230327	66.91	1541	-10.64	20230612	825	66.91	20230327	1541	-10.64	20230612	825	66.91	20230327	0.64	N	036170	1000	613 억	1701253	N	N	N	N
80	20230616	120935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1374	26	2	1.93	885288860	647860	32.85	1360	1385	1347	1752	944	1348	1366.52	2.77	171962	1447	1397	1364	1314	1281	1381	1298	614	404	1000	970	1	1	61365626	843	19.91	0.74	12	1.06	69.00	1865.00	1541	20230612	-10.84	825	20230327	66.55	1541	-10.84	20230612	825	66.55	20230327	1541	-10.84	20230612	825	66.55	20230327	0.64	N	036170	1000	613 억	1701253	N	N	N	N
81	20230616	110629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1367	19	2	1.41	620124028	455416	23.09	1360	1380	1347	1752	944	1348	1361.70	2.77	120581	1447	1397	1364	1314	1281	1381	1298	614	404	1000	970	1	1	61365626	839	19.81	0.73	12	0.74	69.00	1865.00	1541	20230612	-11.29	825	20230327	65.70	1541	-11.29	20230612	825	65.70	20230327	1541	-11.29	20230612	825	65.70	20230327	0.64	N	036170	1000	613 억	1701253	N	N	N	N
82	20230616	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1362	14	2	1.04	444875343	326653	16.56	1360	1380	1347	1752	944	1348	1361.97	2.77	79001	1447	1397	1364	1314	1281	1381	1298	614	404	1000	970	1	1	61365626	836	19.74	0.73	12	0.53	69.00	1865.00	1541	20230612	-11.62	825	20230327	65.09	1541	-11.62	20230612	825	65.09	20230327	1541	-11.62	20230612	825	65.09	20230327	0.64	N	036170	1000	613 억	1701253	N	N	N	N
83	20230616	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	12	2	0.89	88790593	65564	3.32	1360	1360	1347	1752	944	1348	1354.37	2.77	-15559	1447	1397	1364	1314	1281	1381	1298	614	404	1000	970	1	1	61365626	835	19.71	0.73	12	0.11	69.00	1865.00	1541	20230612	-11.75	825	20230327	64.85	1541	-11.75	20230612	825	64.85	20230327	1541	-11.75	20230612	825	64.85	20230327	0.64	N	036170	1000	613 억	1701253	N	N	N	N
84	20230615	150627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1349	-31	5	-2.25	2571332501	1871300	36.74	1380	1414	1331	1794	966	1380	1374.09	2.60	92168	1521	1450	1405	1334	1289	1428	1312	614	414	1000	990	1	1	61365626	828	19.55	0.72	12	3.05	69.00	1865.00	1541	20230612	-12.46	825	20230327	63.52	1541	-12.46	20230612	825	63.52	20230327	1541	-12.46	20230612	825	63.52	20230327	0.70	N	036170	1000	613 억	1593807	N	N	N	N
85	20230615	141028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1348	-32	5	-2.32	2147936154	1555862	30.55	1380	1414	1346	1794	966	1380	1380.54	2.60	73036	1521	1450	1405	1334	1289	1428	1312	614	414	1000	990	1	1	61365626	827	19.54	0.72	12	2.54	69.00	1865.00	1541	20230612	-12.52	825	20230327	63.39	1541	-12.52	20230612	825	63.39	20230327	1541	-12.52	20230612	825	63.39	20230327	0.70	N	036170	1000	613 억	1593807	N	N	N	N
86	20230615	130547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1363	-17	5	-1.23	1901099828	1373244	26.96	1380	1414	1350	1794	966	1380	1384.39	2.60	80579	1521	1450	1405	1334	1289	1428	1312	614	414	1000	990	1	1	61365626	836	19.75	0.73	12	2.24	69.00	1865.00	1541	20230612	-11.55	825	20230327	65.21	1541	-11.55	20230612	825	65.21	20230327	1541	-11.55	20230612	825	65.21	20230327	0.70	N	036170	1000	613 억	1593807	N	N	N	N
87	20230615	120217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1368	-12	5	-0.87	1792748965	1293889	25.40	1380	1414	1350	1794	966	1380	1385.55	2.60	84474	1521	1450	1405	1334	1289	1428	1312	614	414	1000	990	1	1	61365626	839	19.83	0.73	12	2.11	69.00	1865.00	1541	20230612	-11.23	825	20230327	65.82	1541	-11.23	20230612	825	65.82	20230327	1541	-11.23	20230612	825	65.82	20230327	0.70	N	036170	1000	613 억	1593807	N	N	N	N
88	20230615	110635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1366	-14	5	-1.01	1518480773	1092152	21.44	1380	1414	1360	1794	966	1380	1390.36	2.60	36089	1521	1450	1405	1334	1289	1428	1312	614	414	1000	990	1	1	61365626	838	19.80	0.73	12	1.78	69.00	1865.00	1541	20230612	-11.36	825	20230327	65.58	1541	-11.36	20230612	825	65.58	20230327	1541	-11.36	20230612	825	65.58	20230327	0.70	N	036170	1000	613 억	1593807	N	N	N	N
89	20230611	184512	59	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	20	2	1.41	3747903181	2600925	161.77	1425	1451	1425	1846	994	1420	1438.77	2.44	-278	1447	1433	1406	1392	1365	1440	1399	614	426	1000	1020	1	1	61365626	884	20.87	0.77	12	4.24	69.00	1865.00	1536	20230525	-6.25	825	20230327	74.55	1536	-6.25	20230525	825	74.55	20230327	1536	-6.25	20230525	825	74.55	20230327	0.70	N	036170	1000	613 억	1494507	N	N	N	Y
90	20230611	181746	59	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	20	2	1.41	3747903181	2600925	161.77	1425	1451	1425	1846	994	1420	1438.77	2.44	-278	1447	1433	1406	1392	1365	1440	1399	614	426	1000	1020	1	1	61365626	884	20.87	0.77	12	4.24	69.00	1865.00	1536	20230525	-6.25	825	20230327	74.55	1536	-6.25	20230525	825	74.55	20230327	1536	-6.25	20230525	825	74.55	20230327	0.70	N	036170	1000	613 억	1494507	N	N	N	Y

38 KiB Raw Blame History

38 KiB

Raw Blame History