KissMeData/049080/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1772	-58	5	-3.17	18862527436	10474960	112.27	1836	1845	1744	2375	1281	1830	1800.74	1.64	0	-759879	1953	1891	1849	1787	1745	1870	1766	424	547	500	1130	1	1	84883347	1504	-18.08	2.47	12	12.34	-98.00	718.00	2255	20230126	-21.42	1165	20221013	52.10	2255	-21.42	20230126	1355	30.77	20230103	2255	-21.42	20230126	1165	52.10	20221013	5.58	N	049080	500	424 억	1395983	N	N	943	N	N
3	20230630	150456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1768	-62	5	-3.39	17887450407	9924519	106.37	1836	1845	1744	2375	1281	1830	1802.35	1.64	0	-759270	1953	1891	1849	1787	1745	1870	1766	424	547	500	1130	1	1	84883347	1501	-18.04	2.46	12	11.69	-98.00	718.00	2255	20230126	-21.60	1165	20221013	51.76	2255	-21.60	20230126	1355	30.48	20230103	2255	-21.60	20230126	1165	51.76	20221013	5.58	N	049080	500	424 억	1395983	N	N	0	N	N
4	20230630	140453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1756	-74	5	-4.04	16673715147	9237436	99.01	1836	1845	1744	2375	1281	1830	1805.01	1.64	0	-865969	1953	1891	1849	1787	1745	1870	1766	424	547	500	1130	1	1	84883347	1491	-17.92	2.45	12	10.88	-98.00	718.00	2255	20230126	-22.13	1165	20221013	50.73	2255	-22.13	20230126	1355	29.59	20230103	2255	-22.13	20230126	1165	50.73	20221013	5.58	N	049080	500	424 억	1395983	N	N	0	N	N
5	20230630	130455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	-67	5	-3.66	16103929628	8913009	95.53	1836	1845	1744	2375	1281	1830	1806.79	1.64	0	-918880	1953	1891	1849	1787	1745	1870	1766	424	547	500	1130	1	1	84883347	1496	-17.99	2.46	12	10.50	-98.00	718.00	2255	20230126	-21.82	1165	20221013	51.33	2255	-21.82	20230126	1355	30.11	20230103	2255	-21.82	20230126	1165	51.33	20221013	5.58	N	049080	500	424 억	1395983	N	N	0	N	N
6	20230630	120452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	-67	5	-3.66	14972358511	8267923	88.62	1836	1845	1760	2375	1281	1830	1810.89	1.64	0	-910648	1953	1891	1849	1787	1745	1870	1766	424	547	500	1130	1	1	84883347	1496	-17.99	2.46	12	9.74	-98.00	718.00	2255	20230126	-21.82	1165	20221013	51.33	2255	-21.82	20230126	1355	30.11	20230103	2255	-21.82	20230126	1165	51.33	20221013	5.58	N	049080	500	424 억	1395983	N	N	0	N	N
7	20230630	110454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1769	-61	5	-3.33	13869087593	7643249	81.92	1836	1845	1768	2375	1281	1830	1814.55	1.64	0	-860501	1953	1891	1849	1787	1745	1870	1766	424	547	500	1130	1	1	84883347	1502	-18.05	2.46	12	9.00	-98.00	718.00	2255	20230126	-21.55	1165	20221013	51.85	2255	-21.55	20230126	1355	30.55	20230103	2255	-21.55	20230126	1165	51.85	20221013	5.58	N	049080	500	424 억	1395983	N	N	0	N	N
8	20230630	100454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	-22	5	-1.20	12461260598	6852728	73.45	1836	1845	1768	2375	1281	1830	1818.44	1.64	0	-849680	1953	1891	1849	1787	1745	1870	1766	424	547	500	1130	1	1	84883347	1535	-18.45	2.52	12	8.07	-98.00	718.00	2255	20230126	-19.82	1165	20221013	55.19	2255	-19.82	20230126	1355	33.43	20230103	2255	-19.82	20230126	1165	55.19	20221013	5.58	N	049080	500	424 억	1395983	N	N	0	N	N
9	20230630	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1820	-10	5	-0.55	1339061449	731663	7.84	1836	1841	1816	2375	1281	1830	1830.16	1.64	0	-272354	1953	1891	1849	1787	1745	1870	1766	424	547	500	1130	1	1	84883347	1545	-18.57	2.53	12	0.86	-98.00	718.00	2255	20230126	-19.29	1165	20221013	56.22	2255	-19.29	20230126	1355	34.32	20230103	2255	-19.29	20230126	1165	56.22	20221013	5.58	N	049080	500	424 억	1395983	N	N	0	N	N
10	20230629	160453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1830	-62	5	-3.28	16385946600	8866404	29.91	1910	1911	1807	2455	1325	1892	1848.01	1.69	0	-43610	2116	2003	1947	1834	1778	1976	1807	424	565	500	1170	1	1	84883347	1553	-18.67	2.55	12	10.45	-98.00	718.00	2255	20230126	-18.85	1165	20221013	57.08	2255	-18.85	20230126	1355	35.06	20230103	2255	-18.85	20230126	1165	57.08	20221013	5.27	N	049080	500	424 억	1433724	N	N	0	N	N
11	20230629	150451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1811	-81	5	-4.28	15324456542	8283915	27.94	1910	1911	1807	2455	1325	1892	1849.73	1.69	0	-111273	2116	2003	1947	1834	1778	1976	1807	424	565	500	1170	1	1	84883347	1537	-18.48	2.52	12	9.76	-98.00	718.00	2255	20230126	-19.69	1165	20221013	55.45	2255	-19.69	20230126	1355	33.65	20230103	2255	-19.69	20230126	1165	55.45	20221013	5.27	N	049080	500	424 억	1433724	N	N	0	N	N
12	20230629	140450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	-82	5	-4.33	14032544410	7570863	25.54	1910	1911	1807	2455	1325	1892	1853.31	1.69	0	-46217	2116	2003	1947	1834	1778	1976	1807	424	565	500	1170	1	1	84883347	1536	-18.47	2.52	12	8.92	-98.00	718.00	2255	20230126	-19.73	1165	20221013	55.36	2255	-19.73	20230126	1355	33.58	20230103	2255	-19.73	20230126	1165	55.36	20221013	5.27	N	049080	500	424 억	1433724	N	N	0	N	N
13	20230629	130451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1825	-67	5	-3.54	12788654985	6884662	23.22	1910	1911	1810	2455	1325	1892	1857.38	1.69	0	6798	2116	2003	1947	1834	1778	1976	1807	424	565	500	1170	1	1	84883347	1549	-18.62	2.54	12	8.11	-98.00	718.00	2255	20230126	-19.07	1165	20221013	56.65	2255	-19.07	20230126	1355	34.69	20230103	2255	-19.07	20230126	1165	56.65	20221013	5.27	N	049080	500	424 억	1433724	N	N	0	N	N
14	20230629	120452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1820	-72	5	-3.81	11977996552	6438601	21.72	1910	1911	1815	2455	1325	1892	1860.17	1.69	0	14451	2116	2003	1947	1834	1778	1976	1807	424	565	500	1170	1	1	84883347	1545	-18.57	2.53	12	7.59	-98.00	718.00	2255	20230126	-19.29	1165	20221013	56.22	2255	-19.29	20230126	1355	34.32	20230103	2255	-19.29	20230126	1165	56.22	20221013	5.27	N	049080	500	424 억	1433724	N	N	0	N	N
15	20230629	110452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1839	-53	5	-2.80	10375441378	5560553	18.76	1910	1911	1831	2455	1325	1892	1865.73	1.69	0	79474	2116	2003	1947	1834	1778	1976	1807	424	565	500	1170	1	1	84883347	1561	-18.77	2.56	12	6.55	-98.00	718.00	2255	20230126	-18.45	1165	20221013	57.85	2255	-18.45	20230126	1355	35.72	20230103	2255	-18.45	20230126	1165	57.85	20221013	5.27	N	049080	500	424 억	1433724	N	N	0	N	N
16	20230629	100452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1850	-42	5	-2.22	7206023898	3851333	12.99	1910	1911	1843	2455	1325	1892	1870.85	1.69	0	83361	2116	2003	1947	1834	1778	1976	1807	424	565	500	1170	1	1	84883347	1570	-18.88	2.58	12	4.54	-98.00	718.00	2255	20230126	-17.96	1165	20221013	58.80	2255	-17.96	20230126	1355	36.53	20230103	2255	-17.96	20230126	1165	58.80	20221013	5.27	N	049080	500	424 억	1433724	N	N	0	N	N
17	20230629	090449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1891	-1	5	-0.05	1452583928	764191	2.58	1910	1911	1890	2455	1325	1892	1901.24	1.69	0	-110728	2116	2003	1947	1834	1778	1976	1807	424	565	500	1170	1	1	84883347	1605	-19.30	2.63	12	0.90	-98.00	718.00	2255	20230126	-16.14	1165	20221013	62.32	2255	-16.14	20230126	1355	39.56	20230103	2255	-16.14	20230126	1165	62.32	20221013	5.27	N	049080	500	424 억	1433724	N	N	0	N	N
18	20230628	160447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1892	-86	5	-4.35	57857664364	29363226	27.72	1957	2060	1891	2570	1385	1978	1970.57	0.47	0	1045921	2214	2096	1912	1794	1610	2155	1853	424	592	500	1220	1	1	84883347	1606	-19.31	2.64	12	34.59	-98.00	718.00	2255	20230126	-16.10	1165	20221013	62.40	2255	-16.10	20230126	1355	39.63	20230103	2255	-16.10	20230126	1165	62.40	20221013	5.30	N	049080	500	424 억	401479	N	N	448	N	N
19	20230628	150450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1901	-77	5	-3.89	55945500176	28354714	26.76	1957	2060	1891	2570	1385	1978	1973.04	0.47	0	929322	2214	2096	1912	1794	1610	2155	1853	424	592	500	1220	1	1	84883347	1614	-19.40	2.65	12	33.40	-98.00	718.00	2255	20230126	-15.70	1165	20221013	63.18	2255	-15.70	20230126	1355	40.30	20230103	2255	-15.70	20230126	1165	63.18	20221013	5.30	N	049080	500	424 억	401479	N	N	448	N	N
20	20230628	140447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1911	-67	5	-3.39	54325054292	27504553	25.96	1957	2060	1891	2570	1385	1978	1975.12	0.47	0	933687	2214	2096	1912	1794	1610	2155	1853	424	592	500	1220	1	1	84883347	1622	-19.50	2.66	12	32.40	-98.00	718.00	2255	20230126	-15.25	1165	20221013	64.03	2255	-15.25	20230126	1355	41.03	20230103	2255	-15.25	20230126	1165	64.03	20221013	5.30	N	049080	500	424 억	401479	N	N	448	N	N
21	20230628	130448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1907	-71	5	-3.59	51924955269	26241202	24.77	1957	2060	1892	2570	1385	1978	1978.76	0.47	0	842347	2214	2096	1912	1794	1610	2155	1853	424	592	500	1220	1	1	84883347	1619	-19.46	2.66	12	30.91	-98.00	718.00	2255	20230126	-15.43	1165	20221013	63.69	2255	-15.43	20230126	1355	40.74	20230103	2255	-15.43	20230126	1165	63.69	20221013	5.30	N	049080	500	424 억	401479	N	N	448	N	N
22	20230628	120426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1932	-46	5	-2.33	47783817724	24070591	22.72	1957	2060	1921	2570	1385	1978	1985.18	0.47	0	610752	2214	2096	1912	1794	1610	2155	1853	424	592	500	1220	1	1	84883347	1640	-19.71	2.69	12	28.36	-98.00	718.00	2255	20230126	-14.32	1165	20221013	65.84	2255	-14.32	20230126	1355	42.58	20230103	2255	-14.32	20230126	1165	65.84	20221013	5.30	N	049080	500	424 억	401479	N	N	448	N	N
23	20230628	110452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1938	-40	5	-2.02	44963287361	22610137	21.34	1957	2060	1922	2570	1385	1978	1988.67	0.47	0	500175	2214	2096	1912	1794	1610	2155	1853	424	592	500	1220	1	1	84883347	1645	-19.78	2.70	12	26.64	-98.00	718.00	2255	20230126	-14.06	1165	20221013	66.35	2255	-14.06	20230126	1355	43.03	20230103	2255	-14.06	20230126	1165	66.35	20221013	5.30	N	049080	500	424 억	401479	N	N	448	N	N
24	20230628	100452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1940	-38	5	-1.92	41832046889	20996931	19.82	1957	2060	1922	2570	1385	1978	1992.35	0.47	0	265379	2214	2096	1912	1794	1610	2155	1853	424	592	500	1220	1	1	84883347	1647	-19.80	2.70	12	24.74	-98.00	718.00	2255	20230126	-13.97	1165	20221013	66.52	2255	-13.97	20230126	1355	43.17	20230103	2255	-13.97	20230126	1165	66.52	20221013	5.30	N	049080	500	424 억	401479	N	N	448	N	N
25	20230628	090449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1980	2	2	0.10	4727014572	2398284	2.26	1957	1996	1956	2570	1385	1978	1970.74	0.47	0	135913	2214	2096	1912	1794	1610	2155	1853	424	592	500	1220	1	1	84883347	1681	-20.20	2.76	12	2.83	-98.00	718.00	2255	20230126	-12.20	1165	20221013	69.96	2255	-12.20	20230126	1355	46.13	20230103	2255	-12.20	20230126	1165	69.96	20221013	5.30	N	049080	500	424 억	401479	N	N	448	N	N
26	20230627	160450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1978	355	2	21.87	204576811676	105256060	19427.64	1788	2030	1728	2105	1137	1623	1943.58	0.58	0	-41127	1647	1635	1620	1608	1593	1641	1614	424	484	500	1000	1	1	84883347	1679	-20.18	2.75	12	124.00	-98.00	718.00	2255	20230126	-12.28	1165	20221013	69.79	2255	-12.28	20230126	1355	45.98	20230103	2255	-12.28	20230126	1165	69.79	20221013	5.34	N	049080	500	424 억	495095	N	N	448	N	N
27	20230627	150453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1986	363	2	22.37	198761820812	102313829	18884.58	1788	2030	1728	2105	1137	1623	1942.67	0.58	0	-61754	1647	1635	1620	1608	1593	1641	1614	424	484	500	1000	1	1	84883347	1686	-20.27	2.77	12	120.53	-98.00	718.00	2255	20230126	-11.93	1165	20221013	70.47	2255	-11.93	20230126	1355	46.57	20230103	2255	-11.93	20230126	1165	70.47	20221013	5.34	N	049080	500	424 억	495095	N	N	116	N	N
28	20230627	140457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1966	343	2	21.13	180694659248	93200005	17202.40	1788	2030	1728	2105	1137	1623	1938.79	0.58	0	-55628	1647	1635	1620	1608	1593	1641	1614	424	484	500	1000	1	1	84883347	1669	-20.06	2.74	12	109.80	-98.00	718.00	2255	20230126	-12.82	1165	20221013	68.76	2255	-12.82	20230126	1355	45.09	20230103	2255	-12.82	20230126	1165	68.76	20221013	5.34	N	049080	500	424 억	495095	N	N	116	N	N
29	20230627	130456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1978	355	2	21.87	170425659727	87964700	16236.09	1788	2030	1728	2105	1137	1623	1937.44	0.58	0	-54198	1647	1635	1620	1608	1593	1641	1614	424	484	500	1000	1	1	84883347	1679	-20.18	2.75	12	103.63	-98.00	718.00	2255	20230126	-12.28	1165	20221013	69.79	2255	-12.28	20230126	1355	45.98	20230103	2255	-12.28	20230126	1165	69.79	20221013	5.34	N	049080	500	424 억	495095	N	N	116	N	N
30	20230627	120458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1965	342	2	21.07	146924955278	76156924	14056.67	1788	2030	1728	2105	1137	1623	1929.25	0.58	0	-118389	1647	1635	1620	1608	1593	1641	1614	424	484	500	1000	1	1	84883347	1668	-20.05	2.74	12	89.72	-98.00	718.00	2255	20230126	-12.86	1165	20221013	68.67	2255	-12.86	20230126	1355	45.02	20230103	2255	-12.86	20230126	1165	68.67	20221013	5.34	N	049080	500	424 억	495095	N	N	116	N	N
31	20230627	110458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1931	308	2	18.98	125418030891	65258817	12045.15	1788	2030	1728	2105	1137	1623	1921.86	0.58	0	-75788	1647	1635	1620	1608	1593	1641	1614	424	484	500	1000	1	1	84883347	1639	-19.70	2.69	12	76.88	-98.00	718.00	2255	20230126	-14.37	1165	20221013	65.75	2255	-14.37	20230126	1355	42.51	20230103	2255	-14.37	20230126	1165	65.75	20221013	5.34	N	049080	500	424 억	495095	N	N	116	N	N
32	20230627	100447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1994	371	2	22.86	103966180084	54260257	10015.09	1788	2030	1728	2105	1137	1623	1916.08	0.58	0	-56337	1647	1635	1620	1608	1593	1641	1614	424	484	500	1000	1	1	84883347	1693	-20.35	2.78	12	63.92	-98.00	718.00	2255	20230126	-11.57	1165	20221013	71.16	2255	-11.57	20230126	1355	47.16	20230103	2255	-11.57	20230126	1165	71.16	20221013	5.34	N	049080	500	424 억	495095	N	N	116	N	N
33	20230627	090450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	181	2	11.15	4939904622	2756592	508.80	1788	1832	1728	2105	1137	1623	1792.15	0.58	0	-86867	1647	1635	1620	1608	1593	1641	1614	424	484	500	1000	1	1	84883347	1531	-18.41	2.51	12	3.25	-98.00	718.00	2255	20230126	-20.00	1165	20221013	54.85	2255	-20.00	20230126	1355	33.14	20230103	2255	-20.00	20230126	1165	54.85	20221013	5.34	N	049080	500	424 억	495095	N	N	116	N	N
34	20230626	160449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	-5	5	-0.31	865436038	534252	123.15	1610	1632	1605	2115	1140	1628	1619.88	0.47	0	94773	1667	1647	1634	1614	1601	1657	1624	424	487	500	1000	1	1	84883347	1378	-16.56	2.26	12	0.63	-98.00	718.00	2255	20230126	-28.03	1165	20221013	39.31	2255	-28.03	20230126	1355	19.78	20230103	2255	-28.03	20230126	1165	39.31	20221013	5.28	N	049080	500	424 억	400321	N	N	116	N	N
35	20230626	150451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	-8	5	-0.49	758061648	468036	107.88	1610	1632	1605	2115	1140	1628	1619.67	0.47	0	66547	1667	1647	1634	1614	1601	1657	1624	424	487	500	1000	1	1	84883347	1375	-16.53	2.26	12	0.55	-98.00	718.00	2255	20230126	-28.16	1165	20221013	39.06	2255	-28.16	20230126	1355	19.56	20230103	2255	-28.16	20230126	1165	39.06	20221013	5.28	N	049080	500	424 억	400321	N	N	0	N	N
36	20230626	140452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1627	-1	5	-0.06	634163458	391667	90.28	1610	1632	1605	2115	1140	1628	1619.14	0.47	0	66549	1667	1647	1634	1614	1601	1657	1624	424	487	500	1000	1	1	84883347	1381	-16.60	2.27	12	0.46	-98.00	718.00	2255	20230126	-27.85	1165	20221013	39.66	2255	-27.85	20230126	1355	20.07	20230103	2255	-27.85	20230126	1165	39.66	20221013	5.28	N	049080	500	424 억	400321	N	N	0	N	N
37	20230626	130450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	-3	5	-0.18	587935972	363274	83.74	1610	1632	1605	2115	1140	1628	1618.44	0.47	0	61631	1667	1647	1634	1614	1601	1657	1624	424	487	500	1000	1	1	84883347	1379	-16.58	2.26	12	0.43	-98.00	718.00	2255	20230126	-27.94	1165	20221013	39.48	2255	-27.94	20230126	1355	19.93	20230103	2255	-27.94	20230126	1165	39.48	20221013	5.28	N	049080	500	424 억	400321	N	N	0	N	N
38	20230626	120447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	-2	5	-0.12	532015828	328883	75.81	1610	1632	1605	2115	1140	1628	1617.64	0.47	0	56266	1667	1647	1634	1614	1601	1657	1624	424	487	500	1000	1	1	84883347	1380	-16.59	2.26	12	0.39	-98.00	718.00	2255	20230126	-27.89	1165	20221013	39.57	2255	-27.89	20230126	1355	20.00	20230103	2255	-27.89	20230126	1165	39.57	20221013	5.28	N	049080	500	424 억	400321	N	N	0	N	N
39	20230626	110448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	-2	5	-0.12	488803622	302290	69.68	1610	1632	1605	2115	1140	1628	1617.00	0.47	0	56389	1667	1647	1634	1614	1601	1657	1624	424	487	500	1000	1	1	84883347	1380	-16.59	2.26	12	0.36	-98.00	718.00	2255	20230126	-27.89	1165	20221013	39.57	2255	-27.89	20230126	1355	20.00	20230103	2255	-27.89	20230126	1165	39.57	20221013	5.28	N	049080	500	424 억	400321	N	N	0	N	N
40	20230626	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	-3	5	-0.18	424866155	262976	60.62	1610	1632	1605	2115	1140	1628	1615.61	0.47	0	67608	1667	1647	1634	1614	1601	1657	1624	424	487	500	1000	1	1	84883347	1379	-16.58	2.26	12	0.31	-98.00	718.00	2255	20230126	-27.94	1165	20221013	39.48	2255	-27.94	20230126	1355	19.93	20230103	2255	-27.94	20230126	1165	39.48	20221013	5.28	N	049080	500	424 억	400321	N	N	0	N	N
41	20230626	090449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	-20	5	-1.23	92341176	57355	13.22	1610	1624	1605	2115	1140	1628	1609.99	0.47	0	4738	1667	1647	1634	1614	1601	1657	1624	424	487	500	1000	1	1	84883347	1365	-16.41	2.24	12	0.07	-98.00	718.00	2255	20230126	-28.69	1165	20221013	38.03	2255	-28.69	20230126	1355	18.67	20230103	2255	-28.69	20230126	1165	38.03	20221013	5.28	N	049080	500	424 억	400321	N	N	0	N	N
42	20230623	164032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	5	2	0.31	695697532	426362	35.06	1621	1654	1621	2105	1137	1623	1631.80	0.44	0	23934	1753	1687	1648	1582	1543	1721	1616	424	484	500	1000	1	1	84883347	1382	-16.61	2.27	12	0.50	-98.00	718.00	2255	20230126	-27.80	1165	20221013	39.74	2255	-27.80	20230126	1355	20.15	20230103	2255	-27.80	20230126	1165	39.74	20221013	5.28	N	049080	500	424 억	376377	N	N	486	N	N
43	20230623	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	6	2	0.37	556779465	341101	28.05	1621	1654	1621	2105	1137	1623	1632.32	0.44	0	9458	1753	1687	1648	1582	1543	1721	1616	424	484	500	1000	1	1	84883347	1383	-16.62	2.27	12	0.40	-98.00	718.00	2255	20230126	-27.76	1165	20221013	39.83	2255	-27.76	20230126	1355	20.22	20230103	2255	-27.76	20230126	1165	39.83	20221013	5.28	N	049080	500	424 억	376377	N	N	486	N	N
44	20230622	160140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	0	3	0.00	1997467760	1206779	130.00	1609	1714	1609	2105	1137	1623	1655.26	0.48	0	-30216	1701	1662	1642	1603	1583	1652	1593	424	484	500	1000	1	1	84883347	1378	-16.56	2.26	12	1.42	-98.00	718.00	2255	20230126	-28.03	1165	20221013	39.31	2255	-28.03	20230126	1355	19.78	20230103	2255	-28.03	20230126	1165	39.31	20221013	5.32	N	049080	500	424 억	406015	N	N	486	N	N
45	20230622	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	0	3	0.00	1937558385	1169894	126.03	1609	1714	1609	2105	1137	1623	1656.18	0.48	0	-28705	1701	1662	1642	1603	1583	1652	1593	424	484	500	1000	1	1	84883347	1378	-16.56	2.26	12	1.38	-98.00	718.00	2255	20230126	-28.03	1165	20221013	39.31	2255	-28.03	20230126	1355	19.78	20230103	2255	-28.03	20230126	1165	39.31	20221013	5.32	N	049080	500	424 억	406015	N	N	0	N	N
46	20230622	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	11	2	0.68	1803619620	1087671	117.17	1609	1714	1609	2105	1137	1623	1658.24	0.48	0	-15063	1701	1662	1642	1603	1583	1652	1593	424	484	500	1000	1	1	84883347	1387	-16.67	2.28	12	1.28	-98.00	718.00	2255	20230126	-27.54	1165	20221013	40.26	2255	-27.54	20230126	1355	20.59	20230103	2255	-27.54	20230126	1165	40.26	20221013	5.32	N	049080	500	424 억	406015	N	N	0	N	N
47	20230622	130255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	11	2	0.68	1762386751	1062453	114.45	1609	1714	1609	2105	1137	1623	1658.79	0.48	0	-8658	1701	1662	1642	1603	1583	1652	1593	424	484	500	1000	1	1	84883347	1387	-16.67	2.28	12	1.25	-98.00	718.00	2255	20230126	-27.54	1165	20221013	40.26	2255	-27.54	20230126	1355	20.59	20230103	2255	-27.54	20230126	1165	40.26	20221013	5.32	N	049080	500	424 억	406015	N	N	0	N	N
48	20230622	120310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	12	2	0.74	1616461916	973022	104.82	1609	1714	1609	2105	1137	1623	1661.28	0.48	0	-20170	1701	1662	1642	1603	1583	1652	1593	424	484	500	1000	1	1	84883347	1388	-16.68	2.28	12	1.15	-98.00	718.00	2255	20230126	-27.49	1165	20221013	40.34	2255	-27.49	20230126	1355	20.66	20230103	2255	-27.49	20230126	1165	40.34	20221013	5.32	N	049080	500	424 억	406015	N	N	0	N	N
49	20230622	110353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	10	2	0.62	1510491067	908315	97.85	1609	1714	1609	2105	1137	1623	1662.96	0.48	0	-14317	1701	1662	1642	1603	1583	1652	1593	424	484	500	1000	1	1	84883347	1386	-16.66	2.27	12	1.07	-98.00	718.00	2255	20230126	-27.58	1165	20221013	40.17	2255	-27.58	20230126	1355	20.52	20230103	2255	-27.58	20230126	1165	40.17	20221013	5.32	N	049080	500	424 억	406015	N	N	0	N	N
50	20230622	100831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	26	2	1.60	1321868146	793201	85.45	1609	1714	1609	2105	1137	1623	1666.50	0.48	0	-14270	1701	1662	1642	1603	1583	1652	1593	424	484	500	1000	1	1	84883347	1400	-16.83	2.30	12	0.93	-98.00	718.00	2255	20230126	-26.87	1165	20221013	41.55	2255	-26.87	20230126	1355	21.70	20230103	2255	-26.87	20230126	1165	41.55	20221013	5.32	N	049080	500	424 억	406015	N	N	0	N	N
51	20230622	090544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	-5	5	-0.31	34350237	21331	2.30	1609	1622	1609	2105	1137	1623	1610.34	0.48	0	-4016	1701	1662	1642	1603	1583	1652	1593	424	484	500	1000	1	1	84883347	1373	-16.51	2.25	12	0.03	-98.00	718.00	2255	20230126	-28.25	1165	20221013	38.88	2255	-28.25	20230126	1355	19.41	20230103	2255	-28.25	20230126	1165	38.88	20221013	5.32	N	049080	500	424 억	406015	N	N	0	N	N
52	20230621	160240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	-11	5	-0.67	1506545197	917024	105.90	1628	1681	1622	2120	1144	1634	1642.88	0.56	0	-70639	1692	1663	1646	1617	1600	1654	1608	424	488	500	1010	1	1	84883347	1378	-16.56	2.26	12	1.08	-98.00	718.00	2255	20230126	-28.03	1165	20221013	39.31	2255	-28.03	20230126	1355	19.78	20230103	2255	-28.03	20230126	1165	39.31	20221013	5.26	N	049080	500	424 억	476653	N	N	0	N	N
53	20230621	150647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	-9	5	-0.55	1435728751	873410	100.86	1628	1681	1623	2120	1144	1634	1643.82	0.56	0	-67494	1692	1663	1646	1617	1600	1654	1608	424	488	500	1010	1	1	84883347	1379	-16.58	2.26	12	1.03	-98.00	718.00	2255	20230126	-27.94	1165	20221013	39.48	2255	-27.94	20230126	1355	19.93	20230103	2255	-27.94	20230126	1165	39.48	20221013	5.26	N	049080	500	424 억	476653	N	N	0	N	N
54	20230621	141016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	-3	5	-0.18	1279796039	777564	89.79	1628	1681	1623	2120	1144	1634	1645.90	0.56	0	-50874	1692	1663	1646	1617	1600	1654	1608	424	488	500	1010	1	1	84883347	1384	-16.64	2.27	12	0.92	-98.00	718.00	2255	20230126	-27.67	1165	20221013	40.00	2255	-27.67	20230126	1355	20.37	20230103	2255	-27.67	20230126	1165	40.00	20221013	5.26	N	049080	500	424 억	476653	N	N	0	N	N
55	20230621	131029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-4	5	-0.24	1154941504	701042	80.96	1628	1681	1623	2120	1144	1634	1647.46	0.56	0	-59679	1692	1663	1646	1617	1600	1654	1608	424	488	500	1010	1	1	84883347	1384	-16.63	2.27	12	0.83	-98.00	718.00	2255	20230126	-27.72	1165	20221013	39.91	2255	-27.72	20230126	1355	20.30	20230103	2255	-27.72	20230126	1165	39.91	20221013	5.26	N	049080	500	424 억	476653	N	N	0	N	N
56	20230621	120824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	-3	5	-0.18	1034919768	627254	72.44	1628	1681	1623	2120	1144	1634	1649.92	0.56	0	-54809	1692	1663	1646	1617	1600	1654	1608	424	488	500	1010	1	1	84883347	1384	-16.64	2.27	12	0.74	-98.00	718.00	2255	20230126	-27.67	1165	20221013	40.00	2255	-27.67	20230126	1355	20.37	20230103	2255	-27.67	20230126	1165	40.00	20221013	5.26	N	049080	500	424 억	476653	N	N	0	N	N
57	20230621	110714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	5	2	0.31	979629012	593391	68.53	1628	1681	1623	2120	1144	1634	1650.90	0.56	0	-53544	1692	1663	1646	1617	1600	1654	1608	424	488	500	1010	1	1	84883347	1391	-16.72	2.28	12	0.70	-98.00	718.00	2255	20230126	-27.32	1165	20221013	40.69	2255	-27.32	20230126	1355	20.96	20230103	2255	-27.32	20230126	1165	40.69	20221013	5.26	N	049080	500	424 억	476653	N	N	0	N	N
58	20230621	100132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	12	2	0.73	782643066	473273	54.65	1628	1681	1623	2120	1144	1634	1653.68	0.56	0	-36992	1692	1663	1646	1617	1600	1654	1608	424	488	500	1010	1	1	84883347	1397	-16.80	2.29	12	0.56	-98.00	718.00	2255	20230126	-27.01	1165	20221013	41.29	2255	-27.01	20230126	1355	21.48	20230103	2255	-27.01	20230126	1165	41.29	20221013	5.26	N	049080	500	424 억	476653	N	N	0	N	N
59	20230621	091006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	9	2	0.55	59698971	36622	4.23	1628	1645	1627	2120	1144	1634	1630.14	0.56	0	1825	1692	1663	1646	1617	1600	1654	1608	424	488	500	1010	1	1	84883347	1395	-16.77	2.29	12	0.04	-98.00	718.00	2255	20230126	-27.14	1165	20221013	41.03	2255	-27.14	20230126	1355	21.25	20230103	2255	-27.14	20230126	1165	41.03	20221013	5.26	N	049080	500	424 억	476653	N	N	0	N	N
60	20230620	161018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	-30	5	-1.80	1400690867	851816	133.70	1660	1675	1629	2160	1165	1664	1644.36	0.62	0	-50937	1706	1684	1667	1645	1628	1676	1637	424	497	500	1030	1	1	84883347	1387	-16.67	2.28	12	1.00	-98.00	718.00	2255	20230126	-27.54	1165	20221013	40.26	2255	-27.54	20230126	1355	20.59	20230103	2255	-27.54	20230126	1165	40.26	20221013	5.27	N	049080	500	424 억	527522	N	N	0	N	N
61	20230620	150236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-34	5	-2.04	1256412261	763357	119.82	1660	1675	1629	2160	1165	1664	1645.90	0.62	0	-71610	1706	1684	1667	1645	1628	1676	1637	424	497	500	1030	1	1	84883347	1384	-16.63	2.27	12	0.90	-98.00	718.00	2255	20230126	-27.72	1165	20221013	39.91	2255	-27.72	20230126	1355	20.30	20230103	2255	-27.72	20230126	1165	39.91	20221013	5.27	N	049080	500	424 억	527522	N	N	0	N	N
62	20230620	140138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	-32	5	-1.92	1123712995	682005	107.05	1660	1675	1631	2160	1165	1664	1647.66	0.62	0	-71411	1706	1684	1667	1645	1628	1676	1637	424	497	500	1030	1	1	84883347	1385	-16.65	2.27	12	0.80	-98.00	718.00	2255	20230126	-27.63	1165	20221013	40.09	2255	-27.63	20230126	1355	20.44	20230103	2255	-27.63	20230126	1165	40.09	20221013	5.27	N	049080	500	424 억	527522	N	N	0	N	N
63	20230620	130323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	-21	5	-1.26	937679239	568354	89.21	1660	1675	1639	2160	1165	1664	1649.82	0.62	0	-67041	1706	1684	1667	1645	1628	1676	1637	424	497	500	1030	1	1	84883347	1395	-16.77	2.29	12	0.67	-98.00	718.00	2255	20230126	-27.14	1165	20221013	41.03	2255	-27.14	20230126	1355	21.25	20230103	2255	-27.14	20230126	1165	41.03	20221013	5.27	N	049080	500	424 억	527522	N	N	0	N	N
64	20230620	120226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-19	5	-1.14	729407977	441527	69.30	1660	1675	1645	2160	1165	1664	1652.01	0.62	0	-72769	1706	1684	1667	1645	1628	1676	1637	424	497	500	1030	1	1	84883347	1396	-16.79	2.29	12	0.52	-98.00	718.00	2255	20230126	-27.05	1165	20221013	41.20	2255	-27.05	20230126	1355	21.40	20230103	2255	-27.05	20230126	1165	41.20	20221013	5.27	N	049080	500	424 억	527522	N	N	0	N	N
65	20230620	110344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	-15	5	-0.90	534864423	323326	50.75	1660	1675	1645	2160	1165	1664	1654.26	0.62	0	-60447	1706	1684	1667	1645	1628	1676	1637	424	497	500	1030	1	1	84883347	1400	-16.83	2.30	12	0.38	-98.00	718.00	2255	20230126	-26.87	1165	20221013	41.55	2255	-26.87	20230126	1355	21.70	20230103	2255	-26.87	20230126	1165	41.55	20221013	5.27	N	049080	500	424 억	527522	N	N	0	N	N
66	20230620	100152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	-7	5	-0.42	352414178	212848	33.41	1660	1675	1645	2160	1165	1664	1655.71	0.62	0	-52006	1706	1684	1667	1645	1628	1676	1637	424	497	500	1030	1	1	84883347	1407	-16.91	2.31	12	0.25	-98.00	718.00	2255	20230126	-26.52	1165	20221013	42.23	2255	-26.52	20230126	1355	22.29	20230103	2255	-26.52	20230126	1165	42.23	20221013	5.27	N	049080	500	424 억	527522	N	N	0	N	N
67	20230620	090349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	-4	5	-0.24	44070097	26545	4.17	1660	1671	1655	2160	1165	1664	1660.20	0.62	0	-7954	1706	1684	1667	1645	1628	1676	1637	424	497	500	1030	1	1	84883347	1409	-16.94	2.31	12	0.03	-98.00	718.00	2255	20230126	-26.39	1165	20221013	42.49	2255	-26.39	20230126	1355	22.51	20230103	2255	-26.39	20230126	1165	42.49	20221013	5.27	N	049080	500	424 억	527522	N	N	0	N	N
68	20230619	161033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-5	5	-0.30	1038990027	625338	72.94	1670	1689	1650	2165	1169	1669	1661.47	0.61	0	12121	1745	1707	1688	1650	1631	1697	1640	424	498	500	1030	1	1	84883347	1412	-16.98	2.32	12	0.74	-98.00	718.00	2255	20230126	-26.21	1165	20221013	42.83	2255	-26.21	20230126	1355	22.80	20230103	2255	-26.21	20230126	1165	42.83	20221013	5.37	N	049080	500	424 억	514723	N	N	109	N	N
69	20230619	150656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	-1	5	-0.06	934840782	562753	65.64	1670	1689	1650	2165	1169	1669	1661.19	0.61	0	-11643	1745	1707	1688	1650	1631	1697	1640	424	498	500	1030	1	1	84883347	1416	-17.02	2.32	12	0.66	-98.00	718.00	2255	20230126	-26.03	1165	20221013	43.18	2255	-26.03	20230126	1355	23.10	20230103	2255	-26.03	20230126	1165	43.18	20221013	5.37	N	049080	500	424 억	514723	N	N	109	N	N
70	20230619	140436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	-10	5	-0.60	846880352	509856	59.47	1670	1689	1650	2165	1169	1669	1661.02	0.61	0	-19876	1745	1707	1688	1650	1631	1697	1640	424	498	500	1030	1	1	84883347	1408	-16.93	2.31	12	0.60	-98.00	718.00	2255	20230126	-26.43	1165	20221013	42.40	2255	-26.43	20230126	1355	22.44	20230103	2255	-26.43	20230126	1165	42.40	20221013	5.37	N	049080	500	424 억	514723	N	N	109	N	N
71	20230619	130922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-5	5	-0.30	763961323	459871	53.64	1670	1689	1650	2165	1169	1669	1661.25	0.61	0	-20967	1745	1707	1688	1650	1631	1697	1640	424	498	500	1030	1	1	84883347	1412	-16.98	2.32	12	0.54	-98.00	718.00	2255	20230126	-26.21	1165	20221013	42.83	2255	-26.21	20230126	1355	22.80	20230103	2255	-26.21	20230126	1165	42.83	20221013	5.37	N	049080	500	424 억	514723	N	N	109	N	N
72	20230619	120341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	3	2	0.18	665691133	400810	46.75	1670	1689	1650	2165	1169	1669	1660.86	0.61	0	-19979	1745	1707	1688	1650	1631	1697	1640	424	498	500	1030	1	1	84883347	1419	-17.06	2.33	12	0.47	-98.00	718.00	2255	20230126	-25.85	1165	20221013	43.52	2255	-25.85	20230126	1355	23.39	20230103	2255	-25.85	20230126	1165	43.52	20221013	5.37	N	049080	500	424 억	514723	N	N	109	N	N
73	20230619	110328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	-4	5	-0.24	602420247	362797	42.32	1670	1689	1650	2165	1169	1669	1660.49	0.61	0	-19819	1745	1707	1688	1650	1631	1697	1640	424	498	500	1030	1	1	84883347	1413	-16.99	2.32	12	0.43	-98.00	718.00	2255	20230126	-26.16	1165	20221013	42.92	2255	-26.16	20230126	1355	22.88	20230103	2255	-26.16	20230126	1165	42.92	20221013	5.37	N	049080	500	424 억	514723	N	N	109	N	N
74	20230619	100704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	3	2	0.18	468552163	282760	32.98	1670	1679	1650	2165	1169	1669	1657.07	0.61	0	-16286	1745	1707	1688	1650	1631	1697	1640	424	498	500	1030	1	1	84883347	1419	-17.06	2.33	12	0.33	-98.00	718.00	2255	20230126	-25.85	1165	20221013	43.52	2255	-25.85	20230126	1355	23.39	20230103	2255	-25.85	20230126	1165	43.52	20221013	5.37	N	049080	500	424 억	514723	N	N	109	N	N
75	20230619	090336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	6	2	0.36	39225305	23492	2.74	1670	1679	1668	2165	1169	1669	1669.73	0.61	0	-13084	1745	1707	1688	1650	1631	1697	1640	424	498	500	1030	1	1	84883347	1422	-17.09	2.33	12	0.03	-98.00	718.00	2255	20230126	-25.72	1165	20221013	43.78	2255	-25.72	20230126	1355	23.62	20230103	2255	-25.72	20230126	1165	43.78	20221013	5.37	N	049080	500	424 억	514723	N	N	109	N	N
76	20230616	160938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	-14	5	-0.83	1406931599	831094	70.01	1684	1726	1669	2185	1179	1683	1692.87	0.55	0	46987	1768	1725	1702	1659	1636	1714	1648	424	503	500	1040	1	1	84883347	1417	-17.03	2.32	12	0.98	-98.00	718.00	2255	20230126	-25.99	1165	20221013	43.26	2255	-25.99	20230126	1355	23.17	20230103	2255	-25.99	20230126	1165	43.26	20221013	5.35	N	049080	500	424 억	462762	N	N	109	N	N
77	20230616	150809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	-8	5	-0.48	1248578476	736341	62.02	1684	1726	1674	2185	1179	1683	1695.65	0.55	0	44805	1768	1725	1702	1659	1636	1714	1648	424	503	500	1040	1	1	84883347	1422	-17.09	2.33	12	0.87	-98.00	718.00	2255	20230126	-25.72	1165	20221013	43.78	2255	-25.72	20230126	1355	23.62	20230103	2255	-25.72	20230126	1165	43.78	20221013	5.35	N	049080	500	424 억	462762	N	N	661	N	N
78	20230616	140245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1677	-6	5	-0.36	1043249650	613856	51.71	1684	1726	1676	2185	1179	1683	1699.50	0.55	0	37416	1768	1725	1702	1659	1636	1714	1648	424	503	500	1040	1	1	84883347	1423	-17.11	2.34	12	0.72	-98.00	718.00	2255	20230126	-25.63	1165	20221013	43.95	2255	-25.63	20230126	1355	23.76	20230103	2255	-25.63	20230126	1165	43.95	20221013	5.35	N	049080	500	424 억	462762	N	N	661	N	N
79	20230616	130333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	7	2	0.42	774610431	454174	38.26	1684	1726	1684	2185	1179	1683	1705.54	0.55	0	66687	1768	1725	1702	1659	1636	1714	1648	424	503	500	1040	1	1	84883347	1435	-17.24	2.35	12	0.54	-98.00	718.00	2255	20230126	-25.06	1165	20221013	45.06	2255	-25.06	20230126	1355	24.72	20230103	2255	-25.06	20230126	1165	45.06	20221013	5.35	N	049080	500	424 억	462762	N	N	661	N	N
80	20230616	120913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	10	2	0.59	732151734	429082	36.14	1684	1726	1684	2185	1179	1683	1706.32	0.55	0	67169	1768	1725	1702	1659	1636	1714	1648	424	503	500	1040	1	1	84883347	1437	-17.28	2.36	12	0.51	-98.00	718.00	2255	20230126	-24.92	1165	20221013	45.32	2255	-24.92	20230126	1355	24.94	20230103	2255	-24.92	20230126	1165	45.32	20221013	5.35	N	049080	500	424 억	462762	N	N	661	N	N
81	20230616	110844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1689	6	2	0.36	670220542	392530	33.06	1684	1726	1684	2185	1179	1683	1707.44	0.55	0	69876	1768	1725	1702	1659	1636	1714	1648	424	503	500	1040	1	1	84883347	1434	-17.23	2.35	12	0.46	-98.00	718.00	2255	20230126	-25.10	1165	20221013	44.98	2255	-25.10	20230126	1355	24.65	20230103	2255	-25.10	20230126	1165	44.98	20221013	5.35	N	049080	500	424 억	462762	N	N	661	N	N
82	20230616	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	25	2	1.49	528562273	309058	26.03	1684	1726	1684	2185	1179	1683	1710.24	0.55	0	72700	1768	1725	1702	1659	1636	1714	1648	424	503	500	1040	1	1	84883347	1450	-17.43	2.38	12	0.36	-98.00	718.00	2255	20230126	-24.26	1165	20221013	46.61	2255	-24.26	20230126	1355	26.05	20230103	2255	-24.26	20230126	1165	46.61	20221013	5.35	N	049080	500	424 억	462762	N	N	661	N	N
83	20230616	090755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1717	34	2	2.02	233231940	136549	11.50	1684	1726	1684	2185	1179	1683	1708.05	0.55	0	28391	1768	1725	1702	1659	1636	1714	1648	424	503	500	1040	1	1	84883347	1457	-17.52	2.39	12	0.16	-98.00	718.00	2255	20230126	-23.86	1165	20221013	47.38	2255	-23.86	20230126	1355	26.72	20230103	2255	-23.86	20230126	1165	47.38	20221013	5.35	N	049080	500	424 억	462762	N	N	661	N	N
84	20230615	150922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	-32	5	-1.86	1850707882	1084794	42.21	1718	1745	1679	2230	1204	1719	1706.05	0.48	0	44342	1809	1764	1739	1694	1669	1751	1681	424	513	500	1060	1	1	84883347	1432	-17.21	2.35	12	1.28	-98.00	718.00	2255	20230126	-25.19	1165	20221013	44.81	2255	-25.19	20230126	1355	24.50	20230103	2255	-25.19	20230126	1165	44.81	20221013	5.27	N	049080	500	424 억	408449	N	N	949	N	N
85	20230615	140307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1691	-28	5	-1.63	1475677074	862283	33.55	1718	1745	1682	2230	1204	1719	1711.36	0.48	0	19307	1809	1764	1739	1694	1669	1751	1681	424	513	500	1060	1	1	84883347	1435	-17.26	2.36	12	1.02	-98.00	718.00	2255	20230126	-25.01	1165	20221013	45.15	2255	-25.01	20230126	1355	24.80	20230103	2255	-25.01	20230126	1165	45.15	20221013	5.27	N	049080	500	424 억	408449	N	N	949	N	N
86	20230615	130911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	-24	5	-1.40	1324253106	772467	30.06	1718	1745	1683	2230	1204	1719	1714.32	0.48	0	33866	1809	1764	1739	1694	1669	1751	1681	424	513	500	1060	1	1	84883347	1439	-17.30	2.36	12	0.91	-98.00	718.00	2255	20230126	-24.83	1165	20221013	45.49	2255	-24.83	20230126	1355	25.09	20230103	2255	-24.83	20230126	1165	45.49	20221013	5.27	N	049080	500	424 억	408449	N	N	949	N	N
87	20230615	120654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1689	-30	5	-1.75	1224562414	713528	27.76	1718	1745	1683	2230	1204	1719	1716.21	0.48	0	38790	1809	1764	1739	1694	1669	1751	1681	424	513	500	1060	1	1	84883347	1434	-17.23	2.35	12	0.84	-98.00	718.00	2255	20230126	-25.10	1165	20221013	44.98	2255	-25.10	20230126	1355	24.65	20230103	2255	-25.10	20230126	1165	44.98	20221013	5.27	N	049080	500	424 억	408449	N	N	949	N	N
88	20230615	110510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-29	5	-1.69	1027624301	596873	23.22	1718	1745	1689	2230	1204	1719	1721.68	0.48	0	28292	1809	1764	1739	1694	1669	1751	1681	424	513	500	1060	1	1	84883347	1435	-17.24	2.35	12	0.70	-98.00	718.00	2255	20230126	-25.06	1165	20221013	45.06	2255	-25.06	20230126	1355	24.72	20230103	2255	-25.06	20230126	1165	45.06	20221013	5.27	N	049080	500	424 억	408449	N	N	949	N	N
89	20230611	184911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1766	-1	5	-0.06	3306841407	1862770	59.69	1783	1794	1760	2295	1237	1767	1776.05	0.57	68946	103702	1847	1807	1774	1734	1701	1790	1717	424	529	500	1090	1	1	84883347	1499	-18.02	2.46	12	2.19	-98.00	718.00	2255	20230126	-21.69	1165	20221013	51.59	2255	-21.69	20230126	1355	30.33	20230103	2255	-21.69	20230126	1165	51.59	20221013	5.13	N	049080	500	424 억	483055	N	N	1611	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History