KissMeData/101400/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

36 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	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	704	3	2	0.43	116833837	167083	125.61	697	707	691	911	491	701	699.26	1.12	0	7924	723	711	705	693	687	709	691	275	210	500	500	1	1	55056716	388	-176.00	1.15	12	0.30	-4.00	614.00	919	20220705	-23.39	574	20220929	22.65	835	-15.69	20230530	633	11.22	20230526	919	-23.39	20220705	574	22.65	20220929	0.68	N	101400	500	275 억	618861	N	N	N	N
3	20230630	150710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	707	6	2	0.86	108915830	155778	117.11	697	707	691	911	491	701	699.17	1.12	0	5721	723	711	705	693	687	709	691	275	210	500	500	1	1	55056716	389	-176.75	1.15	12	0.28	-4.00	614.00	919	20220705	-23.07	574	20220929	23.17	835	-15.33	20230530	633	11.69	20230526	919	-23.07	20220705	574	23.17	20220929	0.68	N	101400	500	275 억	618861	N	N	N	N
4	20230630	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	701	0	3	0.00	83970727	120030	90.24	697	706	695	911	491	701	699.58	1.12	0	5603	723	711	705	693	687	709	691	275	210	500	500	1	1	55056716	386	-175.25	1.14	12	0.22	-4.00	614.00	919	20220705	-23.72	574	20220929	22.13	835	-16.05	20230530	633	10.74	20230526	919	-23.72	20220705	574	22.13	20220929	0.68	N	101400	500	275 억	618861	N	N	N	N
5	20230630	130710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	697	-4	5	-0.57	74311286	106202	79.84	697	706	695	911	491	701	699.72	1.12	0	1872	723	711	705	693	687	709	691	275	210	500	500	1	1	55056716	384	-174.25	1.14	12	0.19	-4.00	614.00	919	20220705	-24.16	574	20220929	21.43	835	-16.53	20230530	633	10.11	20230526	919	-24.16	20220705	574	21.43	20220929	0.68	N	101400	500	275 억	618861	N	N	N	N
6	20230630	120706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	698	-3	5	-0.43	64222646	91754	68.98	697	706	695	911	491	701	699.94	1.12	0	1856	723	711	705	693	687	709	691	275	210	500	500	1	1	55056716	384	-174.50	1.14	12	0.17	-4.00	614.00	919	20220705	-24.05	574	20220929	21.60	835	-16.41	20230530	633	10.27	20230526	919	-24.05	20220705	574	21.60	20220929	0.68	N	101400	500	275 억	618861	N	N	N	N
7	20230630	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	700	-1	5	-0.14	37336067	53471	40.20	697	706	695	911	491	701	698.25	1.12	0	-5799	723	711	705	693	687	709	691	275	210	500	500	1	1	55056716	385	-175.00	1.14	12	0.10	-4.00	614.00	919	20220705	-23.83	574	20220929	21.95	835	-16.17	20230530	633	10.58	20230526	919	-23.83	20220705	574	21.95	20220929	0.68	N	101400	500	275 억	618861	N	N	N	N
8	20230630	100709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	697	-4	5	-0.57	27448722	39337	29.57	697	706	695	911	491	701	697.78	1.12	0	-5999	723	711	705	693	687	709	691	275	210	500	500	1	1	55056716	384	-174.25	1.14	12	0.07	-4.00	614.00	919	20220705	-24.16	574	20220929	21.43	835	-16.53	20230530	633	10.11	20230526	919	-24.16	20220705	574	21.43	20220929	0.68	N	101400	500	275 억	618861	N	N	N	N
9	20230630	090709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	699	-2	5	-0.29	7864746	11263	8.47	697	706	697	911	491	701	698.28	1.12	0	432	723	711	705	693	687	709	691	275	210	500	500	1	1	55056716	385	-174.75	1.14	12	0.02	-4.00	614.00	919	20220705	-23.94	574	20220929	21.78	835	-16.29	20230530	633	10.43	20230526	919	-23.94	20220705	574	21.78	20220929	0.68	N	101400	500	275 억	618861	N	N	N	N
10	20230629	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	701	-12	5	-1.68	93726344	133014	116.90	705	717	699	926	500	713	704.66	1.19	0	-37134	723	717	707	701	691	721	705	275	213	500	510	1	1	55056716	386	-175.25	1.14	12	0.24	-4.00	614.00	919	20220705	-23.72	574	20220929	22.13	835	-16.05	20230530	633	10.74	20230526	919	-23.72	20220705	574	22.13	20220929	0.67	N	101400	500	275 억	655924	N	N	N	N
11	20230629	150706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	707	-6	5	-0.84	81997415	116283	102.20	705	717	699	926	500	713	705.15	1.19	0	-38461	723	717	707	701	691	721	705	275	213	500	510	1	1	55056716	389	-176.75	1.15	12	0.21	-4.00	614.00	919	20220705	-23.07	574	20220929	23.17	835	-15.33	20230530	633	11.69	20230526	919	-23.07	20220705	574	23.17	20220929	0.67	N	101400	500	275 억	655924	N	N	N	N
12	20230629	140703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	703	-10	5	-1.40	57668109	81686	71.79	705	717	699	926	500	713	705.97	1.19	0	-29550	723	717	707	701	691	721	705	275	213	500	510	1	1	55056716	387	-175.75	1.14	12	0.15	-4.00	614.00	919	20220705	-23.50	574	20220929	22.47	835	-15.81	20230530	633	11.06	20230526	919	-23.50	20220705	574	22.47	20220929	0.67	N	101400	500	275 억	655924	N	N	N	N
13	20230629	130704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	710	-3	5	-0.42	52397683	74205	65.22	705	717	699	926	500	713	706.12	1.19	0	-29074	723	717	707	701	691	721	705	275	213	500	510	1	1	55056716	391	-177.50	1.16	12	0.13	-4.00	614.00	919	20220705	-22.74	574	20220929	23.69	835	-14.97	20230530	633	12.16	20230526	919	-22.74	20220705	574	23.69	20220929	0.67	N	101400	500	275 억	655924	N	N	N	N
14	20230629	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	711	-2	5	-0.28	52001352	73646	64.73	705	717	699	926	500	713	706.10	1.19	0	-28595	723	717	707	701	691	721	705	275	213	500	510	1	1	55056716	391	-177.75	1.16	12	0.13	-4.00	614.00	919	20220705	-22.63	574	20220929	23.87	835	-14.85	20230530	633	12.32	20230526	919	-22.63	20220705	574	23.87	20220929	0.67	N	101400	500	275 억	655924	N	N	N	N
15	20230629	110708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	708	-5	5	-0.70	26141409	36901	32.43	705	717	705	926	500	713	708.42	1.19	0	-6426	723	717	707	701	691	721	705	275	213	500	510	1	1	55056716	390	-177.00	1.15	12	0.07	-4.00	614.00	919	20220705	-22.96	574	20220929	23.34	835	-15.21	20230530	633	11.85	20230526	919	-22.96	20220705	574	23.34	20220929	0.67	N	101400	500	275 억	655924	N	N	N	N
16	20230629	100708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	711	-2	5	-0.28	13463910	18981	16.68	705	717	705	926	500	713	709.34	1.19	0	-902	723	717	707	701	691	721	705	275	213	500	510	1	1	55056716	391	-177.75	1.16	12	0.03	-4.00	614.00	919	20220705	-22.63	574	20220929	23.87	835	-14.85	20230530	633	12.32	20230526	919	-22.63	20220705	574	23.87	20220929	0.67	N	101400	500	275 억	655924	N	N	N	N
17	20230629	090643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	713	0	3	0.00	11036558	15561	13.68	705	713	705	926	500	713	709.24	1.19	0	-150	723	717	707	701	691	721	705	275	213	500	510	1	1	55056716	393	-178.25	1.16	12	0.03	-4.00	614.00	919	20220705	-22.42	574	20220929	24.22	835	-14.61	20230530	633	12.64	20230526	919	-22.42	20220705	574	24.22	20220929	0.67	N	101400	500	275 억	655924	N	N	N	N
18	20230628	160657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	713	6	2	0.85	79970955	113728	79.31	705	713	697	919	495	707	703.18	1.19	0	-560	720	713	705	698	690	717	702	275	212	500	500	1	1	55056716	393	-178.25	1.16	12	0.21	-4.00	614.00	919	20220705	-22.42	574	20220929	24.22	835	-14.61	20230530	633	12.64	20230526	919	-22.42	20220705	574	24.22	20220929	0.69	N	101400	500	275 억	656482	N	N	N	N
19	20230628	150702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	700	-7	5	-0.99	71809492	102247	71.30	705	709	697	919	495	707	702.31	1.19	0	2514	720	713	705	698	690	717	702	275	212	500	500	1	1	55056716	385	-175.00	1.14	12	0.19	-4.00	614.00	919	20220705	-23.83	574	20220929	21.95	835	-16.17	20230530	633	10.58	20230526	919	-23.83	20220705	574	21.95	20220929	0.69	N	101400	500	275 억	656482	N	N	N	N
20	20230628	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	705	-2	5	-0.28	59397042	84578	58.98	705	709	697	919	495	707	702.28	1.19	0	5471	720	713	705	698	690	717	702	275	212	500	500	1	1	55056716	388	-176.25	1.15	12	0.15	-4.00	614.00	919	20220705	-23.29	574	20220929	22.82	835	-15.57	20230530	633	11.37	20230526	919	-23.29	20220705	574	22.82	20220929	0.69	N	101400	500	275 억	656482	N	N	N	N
21	20230628	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	702	-5	5	-0.71	58128893	82774	57.72	705	709	697	919	495	707	702.26	1.19	0	5476	720	713	705	698	690	717	702	275	212	500	500	1	1	55056716	386	-175.50	1.14	12	0.15	-4.00	614.00	919	20220705	-23.61	574	20220929	22.30	835	-15.93	20230530	633	10.90	20230526	919	-23.61	20220705	574	22.30	20220929	0.69	N	101400	500	275 억	656482	N	N	N	N
22	20230628	120659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	706	-1	5	-0.14	49472573	70483	49.15	705	709	697	919	495	707	701.91	1.19	0	5480	720	713	705	698	690	717	702	275	212	500	500	1	1	55056716	389	-176.50	1.15	12	0.13	-4.00	614.00	919	20220705	-23.18	574	20220929	23.00	835	-15.45	20230530	633	11.53	20230526	919	-23.18	20220705	574	23.00	20220929	0.69	N	101400	500	275 억	656482	N	N	N	N
23	20230628	110706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	2	2	0.28	28378852	40419	28.19	705	709	697	919	495	707	702.12	1.19	0	3343	720	713	705	698	690	717	702	275	212	500	500	1	1	55056716	390	-177.25	1.15	12	0.07	-4.00	614.00	919	20220705	-22.85	574	20220929	23.52	835	-15.09	20230530	633	12.01	20230526	919	-22.85	20220705	574	23.52	20220929	0.69	N	101400	500	275 억	656482	N	N	N	N
24	20230628	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	706	-1	5	-0.14	23719505	33818	23.58	705	706	697	919	495	707	701.39	1.19	0	3635	720	713	705	698	690	717	702	275	212	500	500	1	1	55056716	389	-176.50	1.15	12	0.06	-4.00	614.00	919	20220705	-23.18	574	20220929	23.00	835	-15.45	20230530	633	11.53	20230526	919	-23.18	20220705	574	23.00	20220929	0.69	N	101400	500	275 억	656482	N	N	N	N
25	20230628	090703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	698	-9	5	-1.27	4632431	6611	4.61	705	705	697	919	495	707	700.72	1.19	0	-218	720	713	705	698	690	717	702	275	212	500	500	1	1	55056716	384	-174.50	1.14	12	0.01	-4.00	614.00	919	20220705	-24.05	574	20220929	21.60	835	-16.41	20230530	633	10.27	20230526	919	-24.05	20220705	574	21.60	20220929	0.69	N	101400	500	275 억	656482	N	N	N	N
26	20230627	160701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	707	7	2	1.00	100867106	143394	42.38	704	712	697	910	490	700	703.43	1.20	0	-3579	725	712	704	691	683	708	687	275	210	500	500	1	1	55056716	389	-176.75	1.15	12	0.26	-4.00	614.00	919	20220705	-23.07	574	20220929	23.17	835	-15.33	20230530	633	11.69	20230526	919	-23.07	20220705	574	23.17	20220929	0.81	N	101400	500	275 억	660061	N	N	N	N
27	20230627	150706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	706	6	2	0.86	97460523	138573	40.96	704	712	697	910	490	700	703.32	1.20	0	-2911	725	712	704	691	683	708	687	275	210	500	500	1	1	55056716	389	-176.50	1.15	12	0.25	-4.00	614.00	919	20220705	-23.18	574	20220929	23.00	835	-15.45	20230530	633	11.53	20230526	919	-23.18	20220705	574	23.00	20220929	0.81	N	101400	500	275 억	660061	N	N	N	N
28	20230627	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	706	6	2	0.86	94326105	134126	39.64	704	712	697	910	490	700	703.26	1.20	0	-1165	725	712	704	691	683	708	687	275	210	500	500	1	1	55056716	389	-176.50	1.15	12	0.24	-4.00	614.00	919	20220705	-23.18	574	20220929	23.00	835	-15.45	20230530	633	11.53	20230526	919	-23.18	20220705	574	23.00	20220929	0.81	N	101400	500	275 억	660061	N	N	N	N
29	20230627	130713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	710	10	2	1.43	82462059	117396	34.70	704	711	697	910	490	700	702.43	1.20	0	-1207	725	712	704	691	683	708	687	275	210	500	500	1	1	55056716	391	-177.50	1.16	12	0.21	-4.00	614.00	919	20220705	-22.74	574	20220929	23.69	835	-14.97	20230530	633	12.16	20230526	919	-22.74	20220705	574	23.69	20220929	0.81	N	101400	500	275 억	660061	N	N	N	N
30	20230627	120715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	703	3	2	0.43	50075333	71408	21.11	704	704	697	910	490	700	701.26	1.20	0	-1604	725	712	704	691	683	708	687	275	210	500	500	1	1	55056716	387	-175.75	1.14	12	0.13	-4.00	614.00	919	20220705	-23.50	574	20220929	22.47	835	-15.81	20230530	633	11.06	20230526	919	-23.50	20220705	574	22.47	20220929	0.81	N	101400	500	275 억	660061	N	N	N	N
31	20230627	110719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	704	4	2	0.57	46751347	66678	19.71	704	704	697	910	490	700	701.15	1.20	0	-1466	725	712	704	691	683	708	687	275	210	500	500	1	1	55056716	388	-176.00	1.15	12	0.12	-4.00	614.00	919	20220705	-23.39	574	20220929	22.65	835	-15.69	20230530	633	11.22	20230526	919	-23.39	20220705	574	22.65	20220929	0.81	N	101400	500	275 억	660061	N	N	N	N
32	20230627	100658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	701	1	2	0.14	19519637	27872	8.24	704	704	697	910	490	700	700.33	1.20	0	-967	725	712	704	691	683	708	687	275	210	500	500	1	1	55056716	386	-175.25	1.14	12	0.05	-4.00	614.00	919	20220705	-23.72	574	20220929	22.13	835	-16.05	20230530	633	10.74	20230526	919	-23.72	20220705	574	22.13	20220929	0.81	N	101400	500	275 억	660061	N	N	N	N
33	20230627	090703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	700	0	3	0.00	5894943	8390	2.48	704	704	700	910	490	700	702.62	1.20	0	-268	725	712	704	691	683	708	687	275	210	500	500	1	1	55056716	385	-175.00	1.14	12	0.02	-4.00	614.00	919	20220705	-23.83	574	20220929	21.95	835	-16.17	20230530	633	10.58	20230526	919	-23.83	20220705	574	21.95	20220929	0.81	N	101400	500	275 억	660061	N	N	N	N
34	20230626	160700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	700	-12	5	-1.69	237911971	338199	148.27	712	717	696	925	499	712	703.47	1.06	0	66442	739	725	717	703	695	721	699	275	213	500	510	1	1	55056716	385	-175.00	1.14	12	0.61	-4.00	614.00	919	20220705	-23.83	574	20220929	21.95	835	-16.17	20230530	633	10.58	20230526	919	-23.83	20220705	574	21.95	20220929	0.89	N	101400	500	275 억	586063	N	N	N	N
35	20230626	150706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	703	-9	5	-1.26	229672311	326428	143.11	712	717	696	925	499	712	703.59	1.06	0	63452	739	725	717	703	695	721	699	275	213	500	510	1	1	55056716	387	-175.75	1.14	12	0.59	-4.00	614.00	919	20220705	-23.50	574	20220929	22.47	835	-15.81	20230530	633	11.06	20230526	919	-23.50	20220705	574	22.47	20220929	0.89	N	101400	500	275 억	586063	N	N	N	N
36	20230626	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	702	-10	5	-1.40	198792632	282175	123.71	712	717	697	925	499	712	704.50	1.06	0	63080	739	725	717	703	695	721	699	275	213	500	510	1	1	55056716	386	-175.50	1.14	12	0.51	-4.00	614.00	919	20220705	-23.61	574	20220929	22.30	835	-15.93	20230530	633	10.90	20230526	919	-23.61	20220705	574	22.30	20220929	0.89	N	101400	500	275 억	586063	N	N	N	N
37	20230626	130701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	706	-6	5	-0.84	133329104	188885	82.81	712	717	700	925	499	712	705.87	1.06	0	26000	739	725	717	703	695	721	699	275	213	500	510	1	1	55056716	389	-176.50	1.15	12	0.34	-4.00	614.00	919	20220705	-23.18	574	20220929	23.00	835	-15.45	20230530	633	11.53	20230526	919	-23.18	20220705	574	23.00	20220929	0.89	N	101400	500	275 억	586063	N	N	N	N
38	20230626	120701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	711	-1	5	-0.14	53003749	74784	32.79	712	717	701	925	499	712	708.76	1.06	0	-4325	739	725	717	703	695	721	699	275	213	500	510	1	1	55056716	391	-177.75	1.16	12	0.14	-4.00	614.00	919	20220705	-22.63	574	20220929	23.87	835	-14.85	20230530	633	12.32	20230526	919	-22.63	20220705	574	23.87	20220929	0.89	N	101400	500	275 억	586063	N	N	N	N
39	20230626	110700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	714	2	2	0.28	35750769	50454	22.12	712	717	701	925	499	712	708.58	1.06	0	-7224	739	725	717	703	695	721	699	275	213	500	510	1	1	55056716	393	-178.50	1.16	12	0.09	-4.00	614.00	919	20220705	-22.31	574	20220929	24.39	835	-14.49	20230530	633	12.80	20230526	919	-22.31	20220705	574	24.39	20220929	0.89	N	101400	500	275 억	586063	N	N	N	N
40	20230626	100701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	-3	5	-0.42	25466395	35936	15.75	712	717	701	925	499	712	708.66	1.06	0	-11175	739	725	717	703	695	721	699	275	213	500	510	1	1	55056716	390	-177.25	1.15	12	0.07	-4.00	614.00	919	20220705	-22.85	574	20220929	23.52	835	-15.09	20230530	633	12.01	20230526	919	-22.85	20220705	574	23.52	20220929	0.89	N	101400	500	275 억	586063	N	N	N	N
41	20230626	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	711	-1	5	-0.14	5682174	7982	3.50	712	717	711	925	499	712	711.87	1.06	0	-4541	739	725	717	703	695	721	699	275	213	500	510	1	1	55056716	391	-177.75	1.16	12	0.01	-4.00	614.00	919	20220705	-22.63	574	20220929	23.87	835	-14.85	20230530	633	12.32	20230526	919	-22.63	20220705	574	23.87	20220929	0.89	N	101400	500	275 억	586063	N	N	N	N
42	20230623	172800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	712	-13	5	-1.79	162839597	228099	46.15	725	731	709	942	508	725	713.90	1.05	0	5890	790	757	734	701	678	746	690	275	217	500	520	1	1	55056716	392	-178.00	1.16	12	0.41	-4.00	614.00	919	20220705	-22.52	574	20220929	24.04	835	-14.73	20230530	633	12.48	20230526	919	-22.52	20220705	574	24.04	20220929	0.89	N	101400	500	275 억	580173	N	N	N	N
43	20230623	140548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	717	-8	5	-1.10	138523031	193953	39.24	725	731	709	942	508	725	714.21	1.05	0	6307	790	757	734	701	678	746	690	275	217	500	520	1	1	55056716	395	-179.25	1.17	12	0.35	-4.00	614.00	919	20220705	-21.98	574	20220929	24.91	835	-14.13	20230530	633	13.27	20230526	919	-21.98	20220705	574	24.91	20220929	0.89	N	101400	500	275 억	580173	N	N	N	N
44	20230622	160322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	725	9	2	1.26	362539290	494126	479.24	767	767	711	930	502	716	733.70	1.16	0	-57545	742	728	717	703	692	723	698	275	214	500	510	1	1	55056716	399	-181.25	1.18	12	0.90	-4.00	614.00	919	20220705	-21.11	574	20220929	26.31	835	-13.17	20230530	633	14.53	20230526	919	-21.11	20220705	574	26.31	20220929	0.89	N	101400	500	275 억	637716	N	N	N	N
45	20230622	150219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	724	8	2	1.12	349424921	476025	461.69	767	767	711	930	502	716	734.05	1.16	0	-53491	742	728	717	703	692	723	698	275	214	500	510	1	1	55056716	399	-181.00	1.18	12	0.86	-4.00	614.00	919	20220705	-21.22	574	20220929	26.13	835	-13.29	20230530	633	14.38	20230526	919	-21.22	20220705	574	26.13	20220929	0.89	N	101400	500	275 억	637716	N	N	N	N
46	20230622	141001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	726	10	2	1.40	332282347	452297	438.67	767	767	711	930	502	716	734.66	1.16	0	-53179	742	728	717	703	692	723	698	275	214	500	510	1	1	55056716	400	-181.50	1.18	12	0.82	-4.00	614.00	919	20220705	-21.00	574	20220929	26.48	835	-13.05	20230530	633	14.69	20230526	919	-21.00	20220705	574	26.48	20220929	0.89	N	101400	500	275 억	637716	N	N	N	N
47	20230622	130220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	721	5	2	0.70	313320018	426048	413.21	767	767	711	930	502	716	735.41	1.16	0	-41096	742	728	717	703	692	723	698	275	214	500	510	1	1	55056716	397	-180.25	1.17	12	0.77	-4.00	614.00	919	20220705	-21.55	574	20220929	25.61	835	-13.65	20230530	633	13.90	20230526	919	-21.55	20220705	574	25.61	20220929	0.89	N	101400	500	275 억	637716	N	N	N	N
48	20230622	120750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	720	4	2	0.56	309195828	420317	407.66	767	767	711	930	502	716	735.63	1.16	0	-37079	742	728	717	703	692	723	698	275	214	500	510	1	1	55056716	396	-180.00	1.17	12	0.76	-4.00	614.00	919	20220705	-21.65	574	20220929	25.44	835	-13.77	20230530	633	13.74	20230526	919	-21.65	20220705	574	25.44	20220929	0.89	N	101400	500	275 억	637716	N	N	N	N
49	20230622	110212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	717	1	2	0.14	280663461	380451	368.99	767	767	711	930	502	716	737.71	1.16	0	-33280	742	728	717	703	692	723	698	275	214	500	510	1	1	55056716	395	-179.25	1.17	12	0.69	-4.00	614.00	919	20220705	-21.98	574	20220929	24.91	835	-14.13	20230530	633	13.27	20230526	919	-21.98	20220705	574	24.91	20220929	0.89	N	101400	500	275 억	637716	N	N	N	N
50	20230622	101004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	719	3	2	0.42	260536672	352408	341.79	767	767	711	930	502	716	739.30	1.16	0	-42891	742	728	717	703	692	723	698	275	214	500	510	1	1	55056716	396	-179.75	1.17	12	0.64	-4.00	614.00	919	20220705	-21.76	574	20220929	25.26	835	-13.89	20230530	633	13.59	20230526	919	-21.76	20220705	574	25.26	20220929	0.89	N	101400	500	275 억	637716	N	N	N	N
51	20230622	090358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	745	29	2	4.05	101747132	135454	131.37	767	767	733	930	502	716	751.16	1.16	0	-35389	742	728	717	703	692	723	698	275	214	500	510	1	1	55056716	410	-186.25	1.21	12	0.25	-4.00	614.00	919	20220705	-18.93	574	20220929	29.79	835	-10.78	20230530	633	17.69	20230526	919	-18.93	20220705	574	29.79	20220929	0.89	N	101400	500	275 억	637716	N	N	N	N
52	20230621	160456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	716	2	2	0.28	73435105	103096	32.60	718	731	706	928	500	714	712.30	1.19	0	-17168	764	739	724	699	684	731	691	275	214	500	510	1	1	55056716	394	-179.00	1.17	12	0.19	-4.00	614.00	919	20220705	-22.09	574	20220929	24.74	835	-14.25	20230530	633	13.11	20230526	919	-22.09	20220705	574	24.74	20220929	0.88	N	101400	500	275 억	654884	N	N	N	N
53	20230621	150528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	-5	5	-0.70	69902490	98140	31.03	718	731	706	928	500	714	712.27	1.19	0	-14668	764	739	724	699	684	731	691	275	214	500	510	1	1	55056716	390	-177.25	1.15	12	0.18	-4.00	614.00	919	20220705	-22.85	574	20220929	23.52	835	-15.09	20230530	633	12.01	20230526	919	-22.85	20220705	574	23.52	20220929	0.88	N	101400	500	275 억	654884	N	N	N	N
54	20230621	140706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	-5	5	-0.70	44042805	61747	19.53	718	731	706	928	500	714	713.28	1.19	0	-4944	764	739	724	699	684	731	691	275	214	500	510	1	1	55056716	390	-177.25	1.15	12	0.11	-4.00	614.00	919	20220705	-22.85	574	20220929	23.52	835	-15.09	20230530	633	12.01	20230526	919	-22.85	20220705	574	23.52	20220929	0.88	N	101400	500	275 억	654884	N	N	N	N
55	20230621	130248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	718	4	2	0.56	36049532	50513	15.97	718	731	706	928	500	714	713.67	1.19	0	-4477	764	739	724	699	684	731	691	275	214	500	510	1	1	55056716	395	-179.50	1.17	12	0.09	-4.00	614.00	919	20220705	-21.87	574	20220929	25.09	835	-14.01	20230530	633	13.43	20230526	919	-21.87	20220705	574	25.09	20220929	0.88	N	101400	500	275 억	654884	N	N	N	N
56	20230621	120839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	717	3	2	0.42	29084222	40767	12.89	718	731	706	928	500	714	713.43	1.19	0	-4473	764	739	724	699	684	731	691	275	214	500	510	1	1	55056716	395	-179.25	1.17	12	0.07	-4.00	614.00	919	20220705	-21.98	574	20220929	24.91	835	-14.13	20230530	633	13.27	20230526	919	-21.98	20220705	574	24.91	20220929	0.88	N	101400	500	275 억	654884	N	N	N	N
57	20230621	110937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	714	0	3	0.00	21356300	29975	9.48	718	731	706	928	500	714	712.47	1.19	0	-439	764	739	724	699	684	731	691	275	214	500	510	1	1	55056716	393	-178.50	1.16	12	0.05	-4.00	614.00	919	20220705	-22.31	574	20220929	24.39	835	-14.49	20230530	633	12.80	20230526	919	-22.31	20220705	574	24.39	20220929	0.88	N	101400	500	275 억	654884	N	N	N	N
58	20230621	100521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	715	1	2	0.14	11100081	15519	4.91	718	731	711	928	500	714	715.26	1.19	0	-75	764	739	724	699	684	731	691	275	214	500	510	1	1	55056716	394	-178.75	1.16	12	0.03	-4.00	614.00	919	20220705	-22.20	574	20220929	24.56	835	-14.37	20230530	633	12.95	20230526	919	-22.20	20220705	574	24.56	20220929	0.88	N	101400	500	275 억	654884	N	N	N	N
59	20230621	090629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	721	7	2	0.98	2193693	3054	0.97	718	731	718	928	500	714	718.30	1.19	0	-2146	764	739	724	699	684	731	691	275	214	500	510	1	1	55056716	397	-180.25	1.17	12	0.01	-4.00	614.00	919	20220705	-21.55	574	20220929	25.61	835	-13.65	20230530	633	13.90	20230526	919	-21.55	20220705	574	25.61	20220929	0.88	N	101400	500	275 억	654884	N	N	N	N
60	20230620	160919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	714	-23	5	-3.12	227809696	316241	98.62	731	749	709	958	516	737	720.37	1.21	0	-13844	763	750	731	718	699	756	724	275	221	500	530	1	1	55056716	393	-178.50	1.16	12	0.57	-4.00	614.00	919	20220705	-22.31	574	20220929	24.39	835	-14.49	20230530	633	12.80	20230526	919	-22.31	20220705	574	24.39	20220929	0.87	N	101400	500	275 억	668728	N	N	N	N
61	20230620	150308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	716	-21	5	-2.85	207130389	287302	89.59	731	749	709	958	516	737	720.95	1.21	0	-18239	763	750	731	718	699	756	724	275	221	500	530	1	1	55056716	394	-179.00	1.17	12	0.52	-4.00	614.00	919	20220705	-22.09	574	20220929	24.74	835	-14.25	20230530	633	13.11	20230526	919	-22.09	20220705	574	24.74	20220929	0.87	N	101400	500	275 억	668728	N	N	N	N
62	20230620	140842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	719	-18	5	-2.44	188399052	261095	81.42	731	749	709	958	516	737	721.57	1.21	0	-14714	763	750	731	718	699	756	724	275	221	500	530	1	1	55056716	396	-179.75	1.17	12	0.47	-4.00	614.00	919	20220705	-21.76	574	20220929	25.26	835	-13.89	20230530	633	13.59	20230526	919	-21.76	20220705	574	25.26	20220929	0.87	N	101400	500	275 억	668728	N	N	N	N
63	20230620	130521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	725	-12	5	-1.63	81464955	111644	34.82	731	749	721	958	516	737	729.69	1.21	0	-22443	763	750	731	718	699	756	724	275	221	500	530	1	1	55056716	399	-181.25	1.18	12	0.20	-4.00	614.00	919	20220705	-21.11	574	20220929	26.31	835	-13.17	20230530	633	14.53	20230526	919	-21.11	20220705	574	26.31	20220929	0.87	N	101400	500	275 억	668728	N	N	N	N
64	20230620	120948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	722	-15	5	-2.04	72019261	98583	30.74	731	749	722	958	516	737	730.54	1.21	0	-12147	763	750	731	718	699	756	724	275	221	500	530	1	1	55056716	398	-180.50	1.18	12	0.18	-4.00	614.00	919	20220705	-21.44	574	20220929	25.78	835	-13.53	20230530	633	14.06	20230526	919	-21.44	20220705	574	25.78	20220929	0.87	N	101400	500	275 억	668728	N	N	N	N
65	20230620	110707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	731	-6	5	-0.81	40052592	54582	17.02	731	749	728	958	516	737	733.81	1.21	0	-11883	763	750	731	718	699	756	724	275	221	500	530	1	1	55056716	402	-182.75	1.19	12	0.10	-4.00	614.00	919	20220705	-20.46	574	20220929	27.35	835	-12.46	20230530	633	15.48	20230526	919	-20.46	20220705	574	27.35	20220929	0.87	N	101400	500	275 억	668728	N	N	N	N
66	20230620	100104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	736	-1	5	-0.14	25471823	34636	10.80	731	749	731	958	516	737	735.41	1.21	0	-6585	763	750	731	718	699	756	724	275	221	500	530	1	1	55056716	405	-184.00	1.20	12	0.06	-4.00	614.00	919	20220705	-19.91	574	20220929	28.22	835	-11.86	20230530	633	16.27	20230526	919	-19.91	20220705	574	28.22	20220929	0.87	N	101400	500	275 억	668728	N	N	N	N
67	20230620	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	733	-4	5	-0.54	3377971	4621	1.44	731	733	731	958	516	737	731.00	1.21	0	-10	763	750	731	718	699	756	724	275	221	500	530	1	1	55056716	404	-183.25	1.19	12	0.01	-4.00	614.00	919	20220705	-20.24	574	20220929	27.70	835	-12.22	20230530	633	15.80	20230526	919	-20.24	20220705	574	27.70	20220929	0.87	N	101400	500	275 억	668728	N	N	N	N
68	20230619	161006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	737	6	2	0.82	235517579	319998	46.40	731	744	712	950	512	731	736.00	1.12	0	54491	801	765	741	705	681	754	694	275	219	500	520	1	1	55056716	406	-184.25	1.20	12	0.58	-4.00	614.00	941	20220616	-21.68	574	20220929	28.40	835	-11.74	20230530	633	16.43	20230526	919	-19.80	20220705	574	28.40	20220929	0.93	N	101400	500	275 억	614237	N	N	N	N
69	20230619	150601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	739	8	2	1.09	222016111	301709	43.75	731	744	712	950	512	731	735.86	1.12	0	54017	801	765	741	705	681	754	694	275	219	500	520	1	1	55056716	407	-184.75	1.20	12	0.55	-4.00	614.00	941	20220616	-21.47	574	20220929	28.75	835	-11.50	20230530	633	16.75	20230526	919	-19.59	20220705	574	28.75	20220929	0.93	N	101400	500	275 억	614237	N	N	N	N
70	20230619	140633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	736	5	2	0.68	213621813	290311	42.10	731	744	712	950	512	731	735.84	1.12	0	51656	801	765	741	705	681	754	694	275	219	500	520	1	1	55056716	405	-184.00	1.20	12	0.53	-4.00	614.00	941	20220616	-21.79	574	20220929	28.22	835	-11.86	20230530	633	16.27	20230526	919	-19.91	20220705	574	28.22	20220929	0.93	N	101400	500	275 억	614237	N	N	N	N
71	20230619	131010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	742	11	2	1.50	205026829	278638	40.41	731	744	712	950	512	731	735.82	1.12	0	50112	801	765	741	705	681	754	694	275	219	500	520	1	1	55056716	409	-185.50	1.21	12	0.51	-4.00	614.00	941	20220616	-21.15	574	20220929	29.27	835	-11.14	20230530	633	17.22	20230526	919	-19.26	20220705	574	29.27	20220929	0.93	N	101400	500	275 억	614237	N	N	N	N
72	20230619	120612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	739	8	2	1.09	200128291	272022	39.45	731	744	712	950	512	731	735.71	1.12	0	46586	801	765	741	705	681	754	694	275	219	500	520	1	1	55056716	407	-184.75	1.20	12	0.49	-4.00	614.00	941	20220616	-21.47	574	20220929	28.75	835	-11.50	20230530	633	16.75	20230526	919	-19.59	20220705	574	28.75	20220929	0.93	N	101400	500	275 억	614237	N	N	N	N
73	20230619	110822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	743	12	2	1.64	188916205	256860	37.25	731	744	712	950	512	731	735.48	1.12	0	37256	801	765	741	705	681	754	694	275	219	500	520	1	1	55056716	409	-185.75	1.21	12	0.47	-4.00	614.00	941	20220616	-21.04	574	20220929	29.44	835	-11.02	20230530	633	17.38	20230526	919	-19.15	20220705	574	29.44	20220929	0.93	N	101400	500	275 억	614237	N	N	N	N
74	20230619	100408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	732	1	2	0.14	33783544	46522	6.75	731	736	712	950	512	731	726.18	1.12	0	1733	801	765	741	705	681	754	694	275	219	500	520	1	1	55056716	403	-183.00	1.19	12	0.08	-4.00	614.00	941	20220616	-22.21	574	20220929	27.53	835	-12.34	20230530	633	15.64	20230526	919	-20.35	20220705	574	27.53	20220929	0.93	N	101400	500	275 억	614237	N	N	N	N
75	20230619	090139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	735	4	2	0.55	2068843	2830	0.41	731	736	731	950	512	731	731.04	1.12	0	-13	801	765	741	705	681	754	694	275	219	500	520	1	1	55056716	405	-183.75	1.20	12	0.01	-4.00	614.00	941	20220616	-21.89	574	20220929	28.05	835	-11.98	20230530	633	16.11	20230526	919	-20.02	20220705	574	28.05	20220929	0.93	N	101400	500	275 억	614237	N	N	N	N
76	20230616	160105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	731	-29	5	-3.82	508322270	689248	49.54	760	777	717	988	532	760	737.50	1.00	0	55936	816	788	763	735	710	775	722	275	228	500	540	1	1	55056716	402	-182.75	1.19	12	1.25	-4.00	614.00	942	20220615	-22.40	574	20220929	27.35	835	-12.46	20230530	633	15.48	20230526	941	-22.32	20220616	574	27.35	20220929	0.92	N	101400	500	275 억	551584	N	N	N	N
77	20230616	150906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	732	-28	5	-3.68	492524599	667671	47.99	760	777	717	988	532	760	737.68	1.00	0	63055	816	788	763	735	710	775	722	275	228	500	540	1	1	55056716	403	-183.00	1.19	12	1.21	-4.00	614.00	942	20220615	-22.29	574	20220929	27.53	835	-12.34	20230530	633	15.64	20230526	941	-22.21	20220616	574	27.53	20220929	0.92	N	101400	500	275 억	551584	N	N	N	N
78	20230616	140446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	730	-30	5	-3.95	321850453	432446	31.08	760	777	730	988	532	760	744.26	1.00	0	56826	816	788	763	735	710	775	722	275	228	500	540	1	1	55056716	402	-182.50	1.19	12	0.79	-4.00	614.00	942	20220615	-22.51	574	20220929	27.18	835	-12.57	20230530	633	15.32	20230526	941	-22.42	20220616	574	27.18	20220929	0.92	N	101400	500	275 억	551584	N	N	N	N
79	20230616	130533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	741	-19	5	-2.50	230897779	308546	22.18	760	777	731	988	532	760	748.34	1.00	0	52200	816	788	763	735	710	775	722	275	228	500	540	1	1	55056716	408	-185.25	1.21	12	0.56	-4.00	614.00	942	20220615	-21.34	574	20220929	29.09	835	-11.26	20230530	633	17.06	20230526	941	-21.25	20220616	574	29.09	20220929	0.92	N	101400	500	275 억	551584	N	N	N	N
80	20230616	120733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	737	-23	5	-3.03	163799554	218089	15.68	760	777	731	988	532	760	751.07	1.00	0	14975	816	788	763	735	710	775	722	275	228	500	540	1	1	55056716	406	-184.25	1.20	12	0.40	-4.00	614.00	942	20220615	-21.76	574	20220929	28.40	835	-11.74	20230530	633	16.43	20230526	941	-21.68	20220616	574	28.40	20220929	0.92	N	101400	500	275 억	551584	N	N	N	N
81	20230616	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	759	-1	5	-0.13	71201883	94006	6.76	760	777	746	988	532	760	757.42	1.00	0	2241	816	788	763	735	710	775	722	275	228	500	540	1	1	55056716	418	-189.75	1.24	12	0.17	-4.00	614.00	942	20220615	-19.43	574	20220929	32.23	835	-9.10	20230530	633	19.91	20230526	941	-19.34	20220616	574	32.23	20220929	0.92	N	101400	500	275 억	551584	N	N	N	N
82	20230616	100148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	756	-4	5	-0.53	40007913	52867	3.80	760	777	746	988	532	760	756.77	1.00	0	192	816	788	763	735	710	775	722	275	228	500	540	1	1	55056716	416	-189.00	1.23	12	0.10	-4.00	614.00	942	20220615	-19.75	574	20220929	31.71	835	-9.46	20230530	633	19.43	20230526	941	-19.66	20220616	574	31.71	20220929	0.92	N	101400	500	275 억	551584	N	N	N	N
83	20230616	090856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	753	-7	5	-0.92	19575015	25686	1.85	760	777	750	988	532	760	762.09	1.00	0	-7524	816	788	763	735	710	775	722	275	228	500	540	1	1	55056716	415	-188.25	1.23	12	0.05	-4.00	614.00	942	20220615	-20.06	574	20220929	31.18	835	-9.82	20230530	633	18.96	20230526	941	-19.98	20220616	574	31.18	20220929	0.92	N	101400	500	275 억	551584	N	N	N	N
84	20230615	150227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	756	-13	5	-1.69	1045907041	1350480	134.58	762	791	738	999	539	769	774.47	1.20	0	-122921	809	788	765	744	721	799	755	275	230	500	550	1	1	55056716	416	-189.00	1.23	12	2.45	-4.00	614.00	942	20220615	-19.75	574	20220929	31.71	835	-9.46	20230530	633	19.43	20230526	942	-19.75	20220615	574	31.71	20220929	0.90	N	101400	500	275 억	659265	N	N	N	N
85	20230615	140550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	745	-24	5	-3.12	235327816	313672	31.26	762	763	738	999	539	769	750.24	1.20	0	-22499	809	788	765	744	721	799	755	275	230	500	550	1	1	55056716	410	-186.25	1.21	12	0.57	-4.00	614.00	942	20220615	-20.91	574	20220929	29.79	835	-10.78	20230530	633	17.69	20230526	942	-20.91	20220615	574	29.79	20220929	0.90	N	101400	500	275 억	659265	N	N	N	N
86	20230615	130134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	754	-15	5	-1.95	185621238	247137	24.63	762	763	742	999	539	769	751.09	1.20	0	-21596	809	788	765	744	721	799	755	275	230	500	550	1	1	55056716	415	-188.50	1.23	12	0.45	-4.00	614.00	942	20220615	-19.96	574	20220929	31.36	835	-9.70	20230530	633	19.12	20230526	942	-19.96	20220615	574	31.36	20220929	0.90	N	101400	500	275 억	659265	N	N	N	N
87	20230615	120121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	745	-24	5	-3.12	174032887	231656	23.08	762	763	742	999	539	769	751.26	1.20	0	-18242	809	788	765	744	721	799	755	275	230	500	550	1	1	55056716	410	-186.25	1.21	12	0.42	-4.00	614.00	942	20220615	-20.91	574	20220929	29.79	835	-10.78	20230530	633	17.69	20230526	942	-20.91	20220615	574	29.79	20220929	0.90	N	101400	500	275 억	659265	N	N	N	N
88	20230615	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	743	-26	5	-3.38	143070243	190132	18.95	762	763	742	999	539	769	752.48	1.20	0	-14347	809	788	765	744	721	799	755	275	230	500	550	1	1	55056716	409	-185.75	1.21	12	0.35	-4.00	614.00	942	20220615	-21.13	574	20220929	29.44	835	-11.02	20230530	633	17.38	20230526	942	-21.13	20220615	574	29.44	20220929	0.90	N	101400	500	275 억	659265	N	N	N	N
89	20230611	184747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	705	-8	5	-1.12	338490656	479026	10.36	714	720	700	926	500	713	706.63	1.04	70840	68381	813	763	722	672	631	788	697	275	213	500	510	1	1	55056716	388	-176.25	1.15	12	0.87	-4.00	614.00	983	20220613	-28.28	574	20220929	22.82	835	-15.57	20230530	633	11.37	20230526	983	-28.28	20220613	574	22.82	20220929	0.91	N	101400	500	275 억	570028	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History