KissMeData/097800/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	investmentCareful	shortOverheated
2	20230630	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1688	-69	5	-3.93	1412682516	837586	62.90	1745	1748	1662	2280	1230	1757	1686.61	1.53	0	-102864	1896	1826	1768	1698	1640	1861	1733	298	525	500	1150	1	1	59584496	1006	-56.27	1.32	12	1.41	-30.00	1278.00	2135	20230530	-20.94	1175	20221227	43.66	2135	-20.94	20230530	1180	43.05	20230102	2135	-20.94	20230530	1175	43.66	20221227	2.19	N	097800	500	297 억	913366	N	N	N	N
3	20230630	150701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	-72	5	-4.10	1355169908	803495	60.34	1745	1748	1662	2280	1230	1757	1686.59	1.53	0	-90319	1896	1826	1768	1698	1640	1861	1733	298	525	500	1150	1	1	59584496	1004	-56.17	1.32	12	1.35	-30.00	1278.00	2135	20230530	-21.08	1175	20221227	43.40	2135	-21.08	20230530	1180	42.80	20230102	2135	-21.08	20230530	1175	43.40	20221227	2.19	N	097800	500	297 억	913366	N	N	N	N
4	20230630	140659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	-81	5	-4.61	1202289514	712420	53.50	1745	1748	1662	2280	1230	1757	1687.61	1.53	0	-95300	1896	1826	1768	1698	1640	1861	1733	298	525	500	1150	1	1	59584496	999	-55.87	1.31	12	1.20	-30.00	1278.00	2135	20230530	-21.50	1175	20221227	42.64	2135	-21.50	20230530	1180	42.03	20230102	2135	-21.50	20230530	1175	42.64	20221227	2.19	N	097800	500	297 억	913366	N	N	N	N
5	20230630	130701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-67	5	-3.81	1042263882	617164	46.35	1745	1748	1662	2280	1230	1757	1688.80	1.53	0	-91334	1896	1826	1768	1698	1640	1861	1733	298	525	500	1150	1	1	59584496	1007	-56.33	1.32	12	1.04	-30.00	1278.00	2135	20230530	-20.84	1175	20221227	43.83	2135	-20.84	20230530	1180	43.22	20230102	2135	-20.84	20230530	1175	43.83	20221227	2.19	N	097800	500	297 억	913366	N	N	N	N
6	20230630	120658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1696	-61	5	-3.47	981527551	581263	43.65	1745	1748	1662	2280	1230	1757	1688.61	1.53	0	-86509	1896	1826	1768	1698	1640	1861	1733	298	525	500	1150	1	1	59584496	1011	-56.53	1.33	12	0.98	-30.00	1278.00	2135	20230530	-20.56	1175	20221227	44.34	2135	-20.56	20230530	1180	43.73	20230102	2135	-20.56	20230530	1175	44.34	20221227	2.19	N	097800	500	297 억	913366	N	N	N	N
7	20230630	110701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1706	-51	5	-2.90	885841170	525053	39.43	1745	1748	1662	2280	1230	1757	1687.15	1.53	0	-79163	1896	1826	1768	1698	1640	1861	1733	298	525	500	1150	1	1	59584496	1017	-56.87	1.33	12	0.88	-30.00	1278.00	2135	20230530	-20.09	1175	20221227	45.19	2135	-20.09	20230530	1180	44.58	20230102	2135	-20.09	20230530	1175	45.19	20221227	2.19	N	097800	500	297 억	913366	N	N	N	N
8	20230630	100700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-77	5	-4.38	699418169	414405	31.12	1745	1748	1662	2280	1230	1757	1687.76	1.53	0	-113682	1896	1826	1768	1698	1640	1861	1733	298	525	500	1150	1	1	59584496	1001	-56.00	1.31	12	0.70	-30.00	1278.00	2135	20230530	-21.31	1175	20221227	42.98	2135	-21.31	20230530	1180	42.37	20230102	2135	-21.31	20230530	1175	42.98	20221227	2.19	N	097800	500	297 억	913366	N	N	N	N
9	20230630	090701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	-53	5	-3.02	201407441	117329	8.81	1745	1748	1700	2280	1230	1757	1716.60	1.53	0	-54768	1896	1826	1768	1698	1640	1861	1733	298	525	500	1150	1	1	59584496	1015	-56.80	1.33	12	0.20	-30.00	1278.00	2135	20230530	-20.19	1175	20221227	45.02	2135	-20.19	20230530	1180	44.41	20230102	2135	-20.19	20230530	1175	45.02	20221227	2.19	N	097800	500	297 억	913366	N	N	N	N
10	20230629	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1757	47	2	2.75	2363517553	1324835	207.20	1710	1838	1710	2220	1197	1710	1784.01	1.39	0	79052	1810	1759	1733	1682	1656	1747	1670	298	511	500	1120	1	1	59584496	1047	-58.57	1.37	12	2.22	-30.00	1278.00	2135	20230530	-17.70	1175	20221227	49.53	2135	-17.70	20230530	1180	48.90	20230102	2135	-17.70	20230530	1175	49.53	20221227	2.16	N	097800	500	297 억	830605	N	N	N	N
11	20230629	150658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1752	42	2	2.46	2315166443	1297283	202.89	1710	1838	1710	2220	1197	1710	1784.63	1.39	0	70181	1810	1759	1733	1682	1656	1747	1670	298	511	500	1120	1	1	59584496	1044	-58.40	1.37	12	2.18	-30.00	1278.00	2135	20230530	-17.94	1175	20221227	49.11	2135	-17.94	20230530	1180	48.47	20230102	2135	-17.94	20230530	1175	49.11	20221227	2.16	N	097800	500	297 억	830605	N	N	N	N
12	20230629	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	69	2	4.04	1979763452	1106764	173.09	1710	1838	1710	2220	1197	1710	1788.79	1.39	0	49018	1810	1759	1733	1682	1656	1747	1670	298	511	500	1120	1	1	59584496	1060	-59.30	1.39	12	1.86	-30.00	1278.00	2135	20230530	-16.67	1175	20221227	51.40	2135	-16.67	20230530	1180	50.76	20230102	2135	-16.67	20230530	1175	51.40	20221227	2.16	N	097800	500	297 억	830605	N	N	N	N
13	20230629	130656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1783	73	2	4.27	1827659515	1021438	159.75	1710	1838	1710	2220	1197	1710	1789.30	1.39	0	42354	1810	1759	1733	1682	1656	1747	1670	298	511	500	1120	1	1	59584496	1062	-59.43	1.40	12	1.71	-30.00	1278.00	2135	20230530	-16.49	1175	20221227	51.74	2135	-16.49	20230530	1180	51.10	20230102	2135	-16.49	20230530	1175	51.74	20221227	2.16	N	097800	500	297 억	830605	N	N	N	N
14	20230629	120658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	69	2	4.04	1680142108	938506	146.78	1710	1838	1710	2220	1197	1710	1790.23	1.39	0	28101	1810	1759	1733	1682	1656	1747	1670	298	511	500	1120	1	1	59584496	1060	-59.30	1.39	12	1.58	-30.00	1278.00	2135	20230530	-16.67	1175	20221227	51.40	2135	-16.67	20230530	1180	50.76	20230102	2135	-16.67	20230530	1175	51.40	20221227	2.16	N	097800	500	297 억	830605	N	N	N	N
15	20230629	110659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1802	92	2	5.38	1375220206	768518	120.19	1710	1838	1710	2220	1197	1710	1789.44	1.39	0	64711	1810	1759	1733	1682	1656	1747	1670	298	511	500	1120	1	1	59584496	1074	-60.07	1.41	12	1.29	-30.00	1278.00	2135	20230530	-15.60	1175	20221227	53.36	2135	-15.60	20230530	1180	52.71	20230102	2135	-15.60	20230530	1175	53.36	20221227	2.16	N	097800	500	297 억	830605	N	N	N	N
16	20230629	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	27	2	1.58	219089748	126480	19.78	1710	1752	1710	2220	1197	1710	1732.21	1.39	0	33018	1810	1759	1733	1682	1656	1747	1670	298	511	500	1120	1	1	59584496	1035	-57.90	1.36	12	0.21	-30.00	1278.00	2135	20230530	-18.64	1175	20221227	47.83	2135	-18.64	20230530	1180	47.20	20230102	2135	-18.64	20230530	1175	47.83	20221227	2.16	N	097800	500	297 억	830605	N	N	N	N
17	20230629	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1732	22	2	1.29	60415434	35073	5.49	1710	1732	1710	2220	1197	1710	1722.56	1.39	0	17780	1810	1759	1733	1682	1656	1747	1670	298	511	500	1120	1	1	59584496	1032	-57.73	1.36	12	0.06	-30.00	1278.00	2135	20230530	-18.88	1175	20221227	47.40	2135	-18.88	20230530	1180	46.78	20230102	2135	-18.88	20230530	1175	47.40	20221227	2.16	N	097800	500	297 억	830605	N	N	N	N
18	20230628	160648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	-43	5	-2.45	1085902194	627941	107.56	1777	1784	1707	2275	1228	1753	1729.31	1.41	0	-6973	1825	1789	1761	1725	1697	1775	1711	298	523	500	1150	1	1	59584496	1019	-57.00	1.34	12	1.05	-30.00	1278.00	2135	20230530	-19.91	1175	20221227	45.53	2135	-19.91	20230530	1180	44.92	20230102	2135	-19.91	20230530	1175	45.53	20221227	2.21	N	097800	500	297 억	840518	N	N	N	N
19	20230628	150654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1711	-42	5	-2.40	1021766709	590449	101.14	1777	1784	1707	2275	1228	1753	1730.49	1.41	0	-4592	1825	1789	1761	1725	1697	1775	1711	298	523	500	1150	1	1	59584496	1019	-57.03	1.34	12	0.99	-30.00	1278.00	2135	20230530	-19.86	1175	20221227	45.62	2135	-19.86	20230530	1180	45.00	20230102	2135	-19.86	20230530	1175	45.62	20221227	2.21	N	097800	500	297 억	840518	N	N	N	N
20	20230628	140652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1713	-40	5	-2.28	898351690	518349	88.79	1777	1784	1707	2275	1228	1753	1733.10	1.41	0	-5609	1825	1789	1761	1725	1697	1775	1711	298	523	500	1150	1	1	59584496	1021	-57.10	1.34	12	0.87	-30.00	1278.00	2135	20230530	-19.77	1175	20221227	45.79	2135	-19.77	20230530	1180	45.17	20230102	2135	-19.77	20230530	1175	45.79	20221227	2.21	N	097800	500	297 억	840518	N	N	N	N
21	20230628	130653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1714	-39	5	-2.22	798897509	460195	78.83	1777	1784	1711	2275	1228	1753	1736.00	1.41	0	-6439	1825	1789	1761	1725	1697	1775	1711	298	523	500	1150	1	1	59584496	1021	-57.13	1.34	12	0.77	-30.00	1278.00	2135	20230530	-19.72	1175	20221227	45.87	2135	-19.72	20230530	1180	45.25	20230102	2135	-19.72	20230530	1175	45.87	20221227	2.21	N	097800	500	297 억	840518	N	N	N	N
22	20230628	120650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1713	-40	5	-2.28	694079002	399073	68.36	1777	1784	1712	2275	1228	1753	1739.23	1.41	0	-22477	1825	1789	1761	1725	1697	1775	1711	298	523	500	1150	1	1	59584496	1021	-57.10	1.34	12	0.67	-30.00	1278.00	2135	20230530	-19.77	1175	20221227	45.79	2135	-19.77	20230530	1180	45.17	20230102	2135	-19.77	20230530	1175	45.79	20221227	2.21	N	097800	500	297 억	840518	N	N	N	N
23	20230628	110657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	-23	5	-1.31	568778866	326112	55.86	1777	1784	1723	2275	1228	1753	1744.12	1.41	0	-28018	1825	1789	1761	1725	1697	1775	1711	298	523	500	1150	1	1	59584496	1031	-57.67	1.35	12	0.55	-30.00	1278.00	2135	20230530	-18.97	1175	20221227	47.23	2135	-18.97	20230530	1180	46.61	20230102	2135	-18.97	20230530	1175	47.23	20221227	2.21	N	097800	500	297 억	840518	N	N	N	N
24	20230628	100657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	-22	5	-1.25	406186345	231961	39.73	1777	1784	1725	2275	1228	1753	1751.10	1.41	0	1378	1825	1789	1761	1725	1697	1775	1711	298	523	500	1150	1	1	59584496	1031	-57.70	1.35	12	0.39	-30.00	1278.00	2135	20230530	-18.92	1175	20221227	47.32	2135	-18.92	20230530	1180	46.69	20230102	2135	-18.92	20230530	1175	47.32	20221227	2.21	N	097800	500	297 억	840518	N	N	N	N
25	20230628	090655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	24	2	1.37	74315940	41990	7.19	1777	1782	1758	2275	1228	1753	1769.85	1.41	0	-5486	1825	1789	1761	1725	1697	1775	1711	298	523	500	1150	1	1	59584496	1059	-59.23	1.39	12	0.07	-30.00	1278.00	2135	20230530	-16.77	1175	20221227	51.23	2135	-16.77	20230530	1180	50.59	20230102	2135	-16.77	20230530	1175	51.23	20221227	2.21	N	097800	500	297 억	840518	N	N	N	N
26	20230627	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1753	-25	5	-1.41	1003773409	575793	72.59	1795	1797	1733	2310	1245	1778	1743.27	1.57	0	-97755	1892	1835	1782	1725	1672	1808	1698	298	532	500	1170	1	1	59584496	1045	-58.43	1.37	12	0.97	-30.00	1278.00	2135	20230530	-17.89	1175	20221227	49.19	2135	-17.89	20230530	1180	48.56	20230102	2135	-17.89	20230530	1175	49.19	20221227	2.21	N	097800	500	297 억	938313	N	N	N	N
27	20230627	150658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1739	-39	5	-2.19	943084428	541036	68.21	1795	1797	1733	2310	1245	1778	1743.10	1.57	0	-97022	1892	1835	1782	1725	1672	1808	1698	298	532	500	1170	1	1	59584496	1036	-57.97	1.36	12	0.91	-30.00	1278.00	2135	20230530	-18.55	1175	20221227	48.00	2135	-18.55	20230530	1180	47.37	20230102	2135	-18.55	20230530	1175	48.00	20221227	2.21	N	097800	500	297 억	938313	N	N	N	N
28	20230627	140706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1747	-31	5	-1.74	775840278	444866	56.09	1795	1797	1733	2310	1245	1778	1743.98	1.57	0	-104222	1892	1835	1782	1725	1672	1808	1698	298	532	500	1170	1	1	59584496	1041	-58.23	1.37	12	0.75	-30.00	1278.00	2135	20230530	-18.17	1175	20221227	48.68	2135	-18.17	20230530	1180	48.05	20230102	2135	-18.17	20230530	1175	48.68	20221227	2.21	N	097800	500	297 억	938313	N	N	N	N
29	20230627	130704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1741	-37	5	-2.08	738270172	423331	53.37	1795	1797	1733	2310	1245	1778	1743.95	1.57	0	-104987	1892	1835	1782	1725	1672	1808	1698	298	532	500	1170	1	1	59584496	1037	-58.03	1.36	12	0.71	-30.00	1278.00	2135	20230530	-18.45	1175	20221227	48.17	2135	-18.45	20230530	1180	47.54	20230102	2135	-18.45	20230530	1175	48.17	20221227	2.21	N	097800	500	297 억	938313	N	N	N	N
30	20230627	120706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1744	-34	5	-1.91	596807717	342150	43.14	1795	1797	1733	2310	1245	1778	1744.28	1.57	0	-97533	1892	1835	1782	1725	1672	1808	1698	298	532	500	1170	1	1	59584496	1039	-58.13	1.36	12	0.57	-30.00	1278.00	2135	20230530	-18.31	1175	20221227	48.43	2135	-18.31	20230530	1180	47.80	20230102	2135	-18.31	20230530	1175	48.43	20221227	2.21	N	097800	500	297 억	938313	N	N	N	N
31	20230627	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	-33	5	-1.86	516970372	296260	37.35	1795	1797	1733	2310	1245	1778	1744.98	1.57	0	-91591	1892	1835	1782	1725	1672	1808	1698	298	532	500	1170	1	1	59584496	1040	-58.17	1.37	12	0.50	-30.00	1278.00	2135	20230530	-18.27	1175	20221227	48.51	2135	-18.27	20230530	1180	47.88	20230102	2135	-18.27	20230530	1175	48.51	20221227	2.21	N	097800	500	297 억	938313	N	N	N	N
32	20230627	100650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1738	-40	5	-2.25	393160660	224967	28.36	1795	1797	1733	2310	1245	1778	1747.63	1.57	0	-83340	1892	1835	1782	1725	1672	1808	1698	298	532	500	1170	1	1	59584496	1036	-57.93	1.36	12	0.38	-30.00	1278.00	2135	20230530	-18.59	1175	20221227	47.91	2135	-18.59	20230530	1180	47.29	20230102	2135	-18.59	20230530	1175	47.91	20221227	2.21	N	097800	500	297 억	938313	N	N	N	N
33	20230627	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	-16	5	-0.90	72573523	40927	5.16	1795	1797	1751	2310	1245	1778	1773.24	1.57	0	-7789	1892	1835	1782	1725	1672	1808	1698	298	532	500	1170	1	1	59584496	1050	-58.73	1.38	12	0.07	-30.00	1278.00	2135	20230530	-17.47	1175	20221227	49.96	2135	-17.47	20230530	1180	49.32	20230102	2135	-17.47	20230530	1175	49.96	20221227	2.21	N	097800	500	297 억	938313	N	N	N	N
34	20230626	160652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1778	-21	5	-1.17	1381060961	781167	102.70	1799	1839	1729	2335	1260	1799	1767.94	1.30	0	151963	1868	1833	1805	1770	1742	1851	1788	298	537	500	1180	1	1	59584496	1059	-59.27	1.39	12	1.31	-30.00	1278.00	2135	20230530	-16.72	1175	20221227	51.32	2135	-16.72	20230530	1180	50.68	20230102	2135	-16.72	20230530	1175	51.32	20221227	2.27	N	097800	500	297 억	777450	N	N	N	N
35	20230626	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1789	-10	5	-0.56	1233392962	698336	91.81	1799	1839	1729	2335	1260	1799	1766.19	1.30	0	132553	1868	1833	1805	1770	1742	1851	1788	298	537	500	1180	1	1	59584496	1066	-59.63	1.40	12	1.17	-30.00	1278.00	2135	20230530	-16.21	1175	20221227	52.26	2135	-16.21	20230530	1180	51.61	20230102	2135	-16.21	20230530	1175	52.26	20221227	2.27	N	097800	500	297 억	777450	N	N	N	N
36	20230626	140657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1787	-12	5	-0.67	1062683904	603760	79.38	1799	1799	1729	2335	1260	1799	1760.11	1.30	0	140724	1868	1833	1805	1770	1742	1851	1788	298	537	500	1180	1	1	59584496	1065	-59.57	1.40	12	1.01	-30.00	1278.00	2135	20230530	-16.30	1175	20221227	52.09	2135	-16.30	20230530	1180	51.44	20230102	2135	-16.30	20230530	1175	52.09	20221227	2.27	N	097800	500	297 억	777450	N	N	N	N
37	20230626	130652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1769	-30	5	-1.67	885229447	504101	66.28	1799	1799	1729	2335	1260	1799	1756.06	1.30	0	92018	1868	1833	1805	1770	1742	1851	1788	298	537	500	1180	1	1	59584496	1054	-58.97	1.38	12	0.85	-30.00	1278.00	2135	20230530	-17.14	1175	20221227	50.55	2135	-17.14	20230530	1180	49.92	20230102	2135	-17.14	20230530	1175	50.55	20221227	2.27	N	097800	500	297 억	777450	N	N	N	N
38	20230626	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1749	-50	5	-2.78	814048979	463591	60.95	1799	1799	1729	2335	1260	1799	1755.96	1.30	0	82153	1868	1833	1805	1770	1742	1851	1788	298	537	500	1180	1	1	59584496	1042	-58.30	1.37	12	0.78	-30.00	1278.00	2135	20230530	-18.08	1175	20221227	48.85	2135	-18.08	20230530	1180	48.22	20230102	2135	-18.08	20230530	1175	48.85	20221227	2.27	N	097800	500	297 억	777450	N	N	N	N
39	20230626	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1749	-50	5	-2.78	670476117	381311	50.13	1799	1799	1729	2335	1260	1799	1758.34	1.30	0	92160	1868	1833	1805	1770	1742	1851	1788	298	537	500	1180	1	1	59584496	1042	-58.30	1.37	12	0.64	-30.00	1278.00	2135	20230530	-18.08	1175	20221227	48.85	2135	-18.08	20230530	1180	48.22	20230102	2135	-18.08	20230530	1175	48.85	20221227	2.27	N	097800	500	297 억	777450	N	N	N	N
40	20230626	100652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1756	-43	5	-2.39	499217898	283463	37.27	1799	1799	1729	2335	1260	1799	1761.14	1.30	0	69085	1868	1833	1805	1770	1742	1851	1788	298	537	500	1180	1	1	59584496	1046	-58.53	1.37	12	0.48	-30.00	1278.00	2135	20230530	-17.75	1175	20221227	49.45	2135	-17.75	20230530	1180	48.81	20230102	2135	-17.75	20230530	1175	49.45	20221227	2.27	N	097800	500	297 억	777450	N	N	N	N
41	20230626	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	-20	5	-1.11	71211287	40239	5.29	1799	1799	1753	2335	1260	1799	1769.71	1.30	0	-8170	1868	1833	1805	1770	1742	1851	1788	298	537	500	1180	1	1	59584496	1060	-59.30	1.39	12	0.07	-30.00	1278.00	2135	20230530	-16.67	1175	20221227	51.40	2135	-16.67	20230530	1180	50.76	20230102	2135	-16.67	20230530	1175	51.40	20221227	2.27	N	097800	500	297 억	777450	N	N	N	N
42	20230623	172752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1799	29	2	1.64	1374354757	760027	51.43	1787	1840	1777	2300	1239	1770	1808.32	1.06	0	146428	1875	1822	1796	1743	1717	1809	1730	298	530	500	1160	1	1	59584496	1072	-59.97	1.41	12	1.28	-30.00	1278.00	2135	20230530	-15.74	1175	20221227	53.11	2135	-15.74	20230530	1180	52.46	20230102	2135	-15.74	20230530	1175	53.11	20221227	2.26	N	097800	500	297 억	629826	N	N	N	N
43	20230623	140541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1789	19	2	1.07	1206713005	666549	45.10	1787	1840	1777	2300	1239	1770	1810.39	1.06	0	143295	1875	1822	1796	1743	1717	1809	1730	298	530	500	1160	1	1	59584496	1066	-59.63	1.40	12	1.12	-30.00	1278.00	2135	20230530	-16.21	1175	20221227	52.26	2135	-16.21	20230530	1180	51.61	20230102	2135	-16.21	20230530	1175	52.26	20221227	2.26	N	097800	500	297 억	629826	N	N	N	N
44	20230622	160107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	-59	5	-3.23	2662298744	1472741	103.30	1800	1849	1770	2375	1281	1829	1807.69	1.45	0	-232001	1930	1879	1842	1791	1754	1861	1773	298	547	500	1200	1	1	59584496	1055	-59.00	1.38	12	2.47	-30.00	1278.00	2135	20230530	-17.10	1175	20221227	50.64	2135	-17.10	20230530	1180	50.00	20230102	2135	-17.10	20230530	1175	50.64	20221227	2.28	N	097800	500	297 억	862127	N	N	N	N
45	20230622	150440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1775	-54	5	-2.95	2516282639	1390345	97.52	1800	1849	1773	2375	1281	1829	1809.80	1.45	0	-210039	1930	1879	1842	1791	1754	1861	1773	298	547	500	1200	1	1	59584496	1058	-59.17	1.39	12	2.33	-30.00	1278.00	2135	20230530	-16.86	1175	20221227	51.06	2135	-16.86	20230530	1180	50.42	20230102	2135	-16.86	20230530	1175	51.06	20221227	2.28	N	097800	500	297 억	862127	N	N	N	N
46	20230622	140141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	-52	5	-2.84	2321346580	1280466	89.81	1800	1849	1773	2375	1281	1829	1812.86	1.45	0	-174681	1930	1879	1842	1791	1754	1861	1773	298	547	500	1200	1	1	59584496	1059	-59.23	1.39	12	2.15	-30.00	1278.00	2135	20230530	-16.77	1175	20221227	51.23	2135	-16.77	20230530	1180	50.59	20230102	2135	-16.77	20230530	1175	51.23	20221227	2.28	N	097800	500	297 억	862127	N	N	N	N
47	20230622	130521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1790	-39	5	-2.13	2081253654	1145538	80.35	1800	1849	1785	2375	1281	1829	1816.81	1.45	0	-169715	1930	1879	1842	1791	1754	1861	1773	298	547	500	1200	1	1	59584496	1067	-59.67	1.40	12	1.92	-30.00	1278.00	2135	20230530	-16.16	1175	20221227	52.34	2135	-16.16	20230530	1180	51.69	20230102	2135	-16.16	20230530	1175	52.34	20221227	2.28	N	097800	500	297 억	862127	N	N	N	N
48	20230622	120734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-29	5	-1.59	1847741010	1015103	71.20	1800	1849	1793	2375	1281	1829	1820.23	1.45	0	-151742	1930	1879	1842	1791	1754	1861	1773	298	547	500	1200	1	1	59584496	1073	-60.00	1.41	12	1.70	-30.00	1278.00	2135	20230530	-15.69	1175	20221227	53.19	2135	-15.69	20230530	1180	52.54	20230102	2135	-15.69	20230530	1175	53.19	20221227	2.28	N	097800	500	297 억	862127	N	N	N	N
49	20230622	110114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1819	-10	5	-0.55	1505513504	825136	57.88	1800	1849	1800	2375	1281	1829	1824.55	1.45	0	-112128	1930	1879	1842	1791	1754	1861	1773	298	547	500	1200	1	1	59584496	1084	-60.63	1.42	12	1.38	-30.00	1278.00	2135	20230530	-14.80	1175	20221227	54.81	2135	-14.80	20230530	1180	54.15	20230102	2135	-14.80	20230530	1175	54.81	20221227	2.28	N	097800	500	297 억	862127	N	N	N	N
50	20230622	100212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1839	10	2	0.55	993661942	544235	38.17	1800	1849	1800	2375	1281	1829	1825.78	1.45	0	-38189	1930	1879	1842	1791	1754	1861	1773	298	547	500	1200	1	1	59584496	1096	-61.30	1.44	12	0.91	-30.00	1278.00	2135	20230530	-13.86	1175	20221227	56.51	2135	-13.86	20230530	1180	55.85	20230102	2135	-13.86	20230530	1175	56.51	20221227	2.28	N	097800	500	297 억	862127	N	N	N	N
51	20230622	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	-13	5	-0.71	195407733	108211	7.59	1800	1829	1800	2375	1281	1829	1805.31	1.45	0	-2489	1930	1879	1842	1791	1754	1861	1773	298	547	500	1200	1	1	59584496	1082	-60.53	1.42	12	0.18	-30.00	1278.00	2135	20230530	-14.94	1175	20221227	54.55	2135	-14.94	20230530	1180	53.90	20230102	2135	-14.94	20230530	1175	54.55	20221227	2.28	N	097800	500	297 억	862127	N	N	N	N
52	20230621	160944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1829	-18	5	-0.97	2567211562	1392478	97.50	1851	1893	1805	2400	1293	1847	1843.62	1.51	0	-49951	2021	1934	1883	1796	1745	1908	1770	298	553	500	1210	1	1	59584496	1090	-60.97	1.43	12	2.34	-30.00	1278.00	2135	20230530	-14.33	1175	20221227	55.66	2135	-14.33	20230530	1180	55.00	20230102	2135	-14.33	20230530	1175	55.66	20221227	2.26	N	097800	500	297 억	897233	N	N	N	N
53	20230621	150525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1820	-27	5	-1.46	2240237867	1213786	84.99	1851	1893	1805	2400	1293	1847	1845.66	1.51	0	-46773	2021	1934	1883	1796	1745	1908	1770	298	553	500	1210	1	1	59584496	1084	-60.67	1.42	12	2.04	-30.00	1278.00	2135	20230530	-14.75	1175	20221227	54.89	2135	-14.75	20230530	1180	54.24	20230102	2135	-14.75	20230530	1175	54.89	20221227	2.26	N	097800	500	297 억	897233	N	N	N	N
54	20230621	140237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	-37	5	-2.00	1950689858	1053986	73.80	1851	1893	1807	2400	1293	1847	1850.79	1.51	0	-11211	2021	1934	1883	1796	1745	1908	1770	298	553	500	1210	1	1	59584496	1078	-60.33	1.42	12	1.77	-30.00	1278.00	2135	20230530	-15.22	1175	20221227	54.04	2135	-15.22	20230530	1180	53.39	20230102	2135	-15.22	20230530	1175	54.04	20221227	2.26	N	097800	500	297 억	897233	N	N	N	N
55	20230621	130335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1819	-28	5	-1.52	1785698532	962888	67.42	1851	1893	1807	2400	1293	1847	1854.56	1.51	0	-318	2021	1934	1883	1796	1745	1908	1770	298	553	500	1210	1	1	59584496	1084	-60.63	1.42	12	1.62	-30.00	1278.00	2135	20230530	-14.80	1175	20221227	54.81	2135	-14.80	20230530	1180	54.15	20230102	2135	-14.80	20230530	1175	54.81	20221227	2.26	N	097800	500	297 억	897233	N	N	N	N
56	20230621	120346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1831	-16	5	-0.87	1542216911	828898	58.04	1851	1893	1828	2400	1293	1847	1860.63	1.51	0	2528	2021	1934	1883	1796	1745	1908	1770	298	553	500	1210	1	1	59584496	1091	-61.03	1.43	12	1.39	-30.00	1278.00	2135	20230530	-14.24	1175	20221227	55.83	2135	-14.24	20230530	1180	55.17	20230102	2135	-14.24	20230530	1175	55.83	20221227	2.26	N	097800	500	297 억	897233	N	N	N	N
57	20230621	110855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1845	-2	5	-0.11	1309979062	702513	49.19	1851	1893	1830	2400	1293	1847	1864.81	1.51	0	37648	2021	1934	1883	1796	1745	1908	1770	298	553	500	1210	1	1	59584496	1099	-61.50	1.44	12	1.18	-30.00	1278.00	2135	20230530	-13.58	1175	20221227	57.02	2135	-13.58	20230530	1180	56.36	20230102	2135	-13.58	20230530	1175	57.02	20221227	2.26	N	097800	500	297 억	897233	N	N	N	N
58	20230621	100132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1882	35	2	1.89	928000082	496648	34.77	1851	1893	1830	2400	1293	1847	1868.71	1.51	0	77508	2021	1934	1883	1796	1745	1908	1770	298	553	500	1210	1	1	59584496	1121	-62.73	1.47	12	0.83	-30.00	1278.00	2135	20230530	-11.85	1175	20221227	60.17	2135	-11.85	20230530	1180	59.49	20230102	2135	-11.85	20230530	1175	60.17	20221227	2.26	N	097800	500	297 억	897233	N	N	N	N
59	20230621	091017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1852	5	2	0.27	170477276	92093	6.45	1851	1859	1830	2400	1293	1847	1851.34	1.51	0	-16815	2021	1934	1883	1796	1745	1908	1770	298	553	500	1210	1	1	59584496	1104	-61.73	1.45	12	0.15	-30.00	1278.00	2135	20230530	-13.26	1175	20221227	57.62	2135	-13.26	20230530	1180	56.95	20230102	2135	-13.26	20230530	1175	57.62	20221227	2.26	N	097800	500	297 억	897233	N	N	N	N
60	20230620	160306	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1847	-83	5	-4.30	2632017856	1416404	42.57	1935	1970	1832	2505	1351	1930	1858.23	2.23	0	-436213	2080	2004	1919	1843	1758	1962	1801	298	577	500	1270	1	1	59584496	1101	-61.57	1.45	12	2.38	-30.00	1278.00	2135	20230530	-13.49	1175	20221227	57.19	2135	-13.49	20230530	1180	56.53	20230102	2135	-13.49	20230530	1175	57.19	20221227	2.21	N	097800	500	297 억	1331641	N	N	N	N
61	20230620	150910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1851	-79	5	-4.09	2522233163	1357031	40.78	1935	1970	1832	2505	1351	1930	1858.62	2.23	0	-441897	2080	2004	1919	1843	1758	1962	1801	298	577	500	1270	1	1	59584496	1103	-61.70	1.45	12	2.28	-30.00	1278.00	2135	20230530	-13.30	1175	20221227	57.53	2135	-13.30	20230530	1180	56.86	20230102	2135	-13.30	20230530	1175	57.53	20221227	2.21	N	097800	500	297 억	1331641	N	N	N	N
62	20230620	140557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1846	-84	5	-4.35	2340273631	1258388	37.82	1935	1970	1832	2505	1351	1930	1859.72	2.23	0	-426648	2080	2004	1919	1843	1758	1962	1801	298	577	500	1270	1	1	59584496	1100	-61.53	1.44	12	2.11	-30.00	1278.00	2135	20230530	-13.54	1175	20221227	57.11	2135	-13.54	20230530	1180	56.44	20230102	2135	-13.54	20230530	1175	57.11	20221227	2.21	N	097800	500	297 억	1331641	N	N	N	N
63	20230620	130546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1858	-72	5	-3.73	2133516464	1146525	34.46	1935	1970	1832	2505	1351	1930	1860.83	2.23	0	-394402	2080	2004	1919	1843	1758	1962	1801	298	577	500	1270	1	1	59584496	1107	-61.93	1.45	12	1.92	-30.00	1278.00	2135	20230530	-12.97	1175	20221227	58.13	2135	-12.97	20230530	1180	57.46	20230102	2135	-12.97	20230530	1175	58.13	20221227	2.21	N	097800	500	297 억	1331641	N	N	N	N
64	20230620	120320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1842	-88	5	-4.56	2054255219	1103599	33.17	1935	1970	1832	2505	1351	1930	1861.39	2.23	0	-379288	2080	2004	1919	1843	1758	1962	1801	298	577	500	1270	1	1	59584496	1098	-61.40	1.44	12	1.85	-30.00	1278.00	2135	20230530	-13.72	1175	20221227	56.77	2135	-13.72	20230530	1180	56.10	20230102	2135	-13.72	20230530	1175	56.77	20221227	2.21	N	097800	500	297 억	1331641	N	N	N	N
65	20230620	110636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1841	-89	5	-4.61	1958678458	1051661	31.61	1935	1970	1832	2505	1351	1930	1862.44	2.23	0	-367837	2080	2004	1919	1843	1758	1962	1801	298	577	500	1270	1	1	59584496	1097	-61.37	1.44	12	1.76	-30.00	1278.00	2135	20230530	-13.77	1175	20221227	56.68	2135	-13.77	20230530	1180	56.02	20230102	2135	-13.77	20230530	1175	56.68	20221227	2.21	N	097800	500	297 억	1331641	N	N	N	N
66	20230620	100543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1857	-73	5	-3.78	1487225324	795865	23.92	1935	1970	1832	2505	1351	1930	1868.66	2.23	0	-289662	2080	2004	1919	1843	1758	1962	1801	298	577	500	1270	1	1	59584496	1106	-61.90	1.45	12	1.34	-30.00	1278.00	2135	20230530	-13.02	1175	20221227	58.04	2135	-13.02	20230530	1180	57.37	20230102	2135	-13.02	20230530	1175	58.04	20221227	2.21	N	097800	500	297 억	1331641	N	N	N	N
67	20230620	090841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1880	-50	5	-2.59	397361373	207881	6.25	1935	1970	1876	2505	1351	1930	1911.45	2.23	0	-72104	2080	2004	1919	1843	1758	1962	1801	298	577	500	1270	1	1	59584496	1120	-62.67	1.47	12	0.35	-30.00	1278.00	2135	20230530	-11.94	1175	20221227	60.00	2135	-11.94	20230530	1180	59.32	20230102	2135	-11.94	20230530	1175	60.00	20221227	2.21	N	097800	500	297 억	1331641	N	N	N	N
68	20230619	160517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1930	22	2	1.15	6325486067	3312682	100.41	1995	1995	1834	2480	1336	1908	1909.47	1.92	0	180207	2009	1958	1894	1843	1779	1984	1869	298	572	500	1250	1	1	59584496	1150	-64.33	1.51	12	5.56	-30.00	1278.00	2135	20230530	-9.60	1175	20221227	64.26	2135	-9.60	20230530	1180	63.56	20230102	2135	-9.60	20230530	1175	64.26	20221227	2.13	N	097800	500	297 억	1142601	N	N	N	N
69	20230619	150117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1926	18	2	0.94	6055779392	3172995	96.18	1995	1995	1834	2480	1336	1908	1908.54	1.92	0	146631	2009	1958	1894	1843	1779	1984	1869	298	572	500	1250	1	1	59584496	1148	-64.20	1.51	12	5.33	-30.00	1278.00	2135	20230530	-9.79	1175	20221227	63.91	2135	-9.79	20230530	1180	63.22	20230102	2135	-9.79	20230530	1175	63.91	20221227	2.13	N	097800	500	297 억	1142601	N	N	N	N
70	20230619	140835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1921	13	2	0.68	5793995336	3037025	92.05	1995	1995	1834	2480	1336	1908	1907.79	1.92	0	124149	2009	1958	1894	1843	1779	1984	1869	298	572	500	1250	1	1	59584496	1145	-64.03	1.50	12	5.10	-30.00	1278.00	2135	20230530	-10.02	1175	20221227	63.49	2135	-10.02	20230530	1180	62.80	20230102	2135	-10.02	20230530	1175	63.49	20221227	2.13	N	097800	500	297 억	1142601	N	N	N	N
71	20230619	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1930	22	2	1.15	5324003945	2793088	84.66	1995	1995	1834	2480	1336	1908	1906.14	1.92	0	38558	2009	1958	1894	1843	1779	1984	1869	298	572	500	1250	1	1	59584496	1150	-64.33	1.51	12	4.69	-30.00	1278.00	2135	20230530	-9.60	1175	20221227	64.26	2135	-9.60	20230530	1180	63.56	20230102	2135	-9.60	20230530	1175	64.26	20221227	2.13	N	097800	500	297 억	1142601	N	N	N	N
72	20230619	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1921	13	2	0.68	5072377445	2662161	80.69	1995	1995	1834	2480	1336	1908	1905.36	1.92	0	-27190	2009	1958	1894	1843	1779	1984	1869	298	572	500	1250	1	1	59584496	1145	-64.03	1.50	12	4.47	-30.00	1278.00	2135	20230530	-10.02	1175	20221227	63.49	2135	-10.02	20230530	1180	62.80	20230102	2135	-10.02	20230530	1175	63.49	20221227	2.13	N	097800	500	297 억	1142601	N	N	N	N
73	20230619	110814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1916	8	2	0.42	4828613639	2535231	76.84	1995	1995	1834	2480	1336	1908	1904.60	1.92	0	-85219	2009	1958	1894	1843	1779	1984	1869	298	572	500	1250	1	1	59584496	1142	-63.87	1.50	12	4.25	-30.00	1278.00	2135	20230530	-10.26	1175	20221227	63.06	2135	-10.26	20230530	1180	62.37	20230102	2135	-10.26	20230530	1175	63.06	20221227	2.13	N	097800	500	297 억	1142601	N	N	N	N
74	20230619	100611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1882	-26	5	-1.36	3707292240	1951640	59.16	1995	1995	1834	2480	1336	1908	1899.58	1.92	0	-253734	2009	1958	1894	1843	1779	1984	1869	298	572	500	1250	1	1	59584496	1121	-62.73	1.47	12	3.28	-30.00	1278.00	2135	20230530	-11.85	1175	20221227	60.17	2135	-11.85	20230530	1180	59.49	20230102	2135	-11.85	20230530	1175	60.17	20221227	2.13	N	097800	500	297 억	1142601	N	N	N	N
75	20230619	090231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1924	16	2	0.84	955817923	487136	14.77	1995	1995	1900	2480	1336	1908	1962.12	1.92	0	-150482	2009	1958	1894	1843	1779	1984	1869	298	572	500	1250	1	1	59584496	1146	-64.13	1.51	12	0.82	-30.00	1278.00	2135	20230530	-9.88	1175	20221227	63.74	2135	-9.88	20230530	1180	63.05	20230102	2135	-9.88	20230530	1175	63.74	20221227	2.13	N	097800	500	297 억	1142601	N	N	N	N
76	20230616	160923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1908	19	2	1.01	6014549584	3175768	29.45	1879	1945	1830	2455	1323	1889	1893.83	1.87	0	20289	2110	1999	1873	1762	1636	2055	1818	298	566	500	1240	1	1	59584496	1137	-63.60	1.49	12	5.33	-30.00	1278.00	2135	20230530	-10.63	1175	20221227	62.38	2135	-10.63	20230530	1180	61.69	20230102	2135	-10.63	20230530	1175	62.38	20221227	2.19	N	097800	500	297 억	1115847	N	N	N	N
77	20230616	150947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1908	19	2	1.01	5746218800	3035145	28.15	1879	1945	1830	2455	1323	1889	1893.24	1.87	0	26594	2110	1999	1873	1762	1636	2055	1818	298	566	500	1240	1	1	59584496	1137	-63.60	1.49	12	5.09	-30.00	1278.00	2135	20230530	-10.63	1175	20221227	62.38	2135	-10.63	20230530	1180	61.69	20230102	2135	-10.63	20230530	1175	62.38	20221227	2.19	N	097800	500	297 억	1115847	N	N	N	N
78	20230616	140516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1903	14	2	0.74	5189501299	2744567	25.45	1879	1945	1830	2455	1323	1889	1890.83	1.87	0	52865	2110	1999	1873	1762	1636	2055	1818	298	566	500	1240	1	1	59584496	1134	-63.43	1.49	12	4.61	-30.00	1278.00	2135	20230530	-10.87	1175	20221227	61.96	2135	-10.87	20230530	1180	61.27	20230102	2135	-10.87	20230530	1175	61.96	20221227	2.19	N	097800	500	297 억	1115847	N	N	N	N
79	20230616	130533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1927	38	2	2.01	4677053904	2476045	22.96	1879	1945	1830	2455	1323	1889	1888.92	1.87	0	69313	2110	1999	1873	1762	1636	2055	1818	298	566	500	1240	1	1	59584496	1148	-64.23	1.51	12	4.16	-30.00	1278.00	2135	20230530	-9.74	1175	20221227	64.00	2135	-9.74	20230530	1180	63.31	20230102	2135	-9.74	20230530	1175	64.00	20221227	2.19	N	097800	500	297 억	1115847	N	N	N	N
80	20230616	120652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1930	41	2	2.17	4008864119	2129991	19.75	1879	1939	1830	2455	1323	1889	1882.07	1.87	0	30240	2110	1999	1873	1762	1636	2055	1818	298	566	500	1240	1	1	59584496	1150	-64.33	1.51	12	3.57	-30.00	1278.00	2135	20230530	-9.60	1175	20221227	64.26	2135	-9.60	20230530	1180	63.56	20230102	2135	-9.60	20230530	1175	64.26	20221227	2.19	N	097800	500	297 억	1115847	N	N	N	N
81	20230616	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1912	23	2	1.22	3287486093	1753564	16.26	1879	1924	1830	2455	1323	1889	1874.65	1.87	0	-50963	2110	1999	1873	1762	1636	2055	1818	298	566	500	1240	1	1	59584496	1139	-63.73	1.50	12	2.94	-30.00	1278.00	2135	20230530	-10.44	1175	20221227	62.72	2135	-10.44	20230530	1180	62.03	20230102	2135	-10.44	20230530	1175	62.72	20221227	2.19	N	097800	500	297 억	1115847	N	N	N	N
82	20230616	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1914	25	2	1.32	2365725218	1269143	11.77	1879	1918	1830	2455	1323	1889	1863.81	1.87	0	-137528	2110	1999	1873	1762	1636	2055	1818	298	566	500	1240	1	1	59584496	1140	-63.80	1.50	12	2.13	-30.00	1278.00	2135	20230530	-10.35	1175	20221227	62.89	2135	-10.35	20230530	1180	62.20	20230102	2135	-10.35	20230530	1175	62.89	20221227	2.19	N	097800	500	297 억	1115847	N	N	N	N
83	20230616	090945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1856	-33	5	-1.75	819673526	442361	4.10	1879	1879	1830	2455	1323	1889	1852.00	1.87	0	-117293	2110	1999	1873	1762	1636	2055	1818	298	566	500	1240	1	1	59584496	1106	-61.87	1.45	12	0.74	-30.00	1278.00	2135	20230530	-13.07	1175	20221227	57.96	2135	-13.07	20230530	1180	57.29	20230102	2135	-13.07	20230530	1175	57.96	20221227	2.19	N	097800	500	297 억	1115847	N	N	N	N
84	20230615	150701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1864	139	2	8.06	18310136289	9679920	142.56	1747	1984	1747	2240	1208	1725	1891.56	1.08	0	437289	2044	1884	1800	1640	1556	1842	1598	298	516	500	1130	1	1	59584496	1111	-62.13	1.46	12	16.25	-30.00	1278.00	2135	20230530	-12.69	1175	20221227	58.64	2135	-12.69	20230530	1180	57.97	20230102	2135	-12.69	20230530	1175	58.64	20221227	2.24	N	097800	500	297 억	642885	N	N	N	N
85	20230615	140601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1852	127	2	7.36	14692122964	7751603	114.16	1747	1984	1747	2240	1208	1725	1895.37	1.08	0	725744	2044	1884	1800	1640	1556	1842	1598	298	516	500	1130	1	1	59584496	1104	-61.73	1.45	12	13.01	-30.00	1278.00	2135	20230530	-13.26	1175	20221227	57.62	2135	-13.26	20230530	1180	56.95	20230102	2135	-13.26	20230530	1175	57.62	20221227	2.24	N	097800	500	297 억	642885	N	N	N	N
86	20230615	130904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1832	107	2	6.20	14406664501	7596721	111.88	1747	1984	1747	2240	1208	1725	1896.43	1.08	0	739894	2044	1884	1800	1640	1556	1842	1598	298	516	500	1130	1	1	59584496	1092	-61.07	1.43	12	12.75	-30.00	1278.00	2135	20230530	-14.19	1175	20221227	55.91	2135	-14.19	20230530	1180	55.25	20230102	2135	-14.19	20230530	1175	55.91	20221227	2.24	N	097800	500	297 억	642885	N	N	N	N
87	20230615	120106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1855	130	2	7.54	13787661369	7259742	106.91	1747	1984	1747	2240	1208	1725	1899.19	1.08	0	827721	2044	1884	1800	1640	1556	1842	1598	298	516	500	1130	1	1	59584496	1105	-61.83	1.45	12	12.18	-30.00	1278.00	2135	20230530	-13.11	1175	20221227	57.87	2135	-13.11	20230530	1180	57.20	20230102	2135	-13.11	20230530	1175	57.87	20221227	2.24	N	097800	500	297 억	642885	N	N	N	N
88	20230615	110537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1828	103	2	5.97	13143074145	6910572	101.77	1747	1984	1747	2240	1208	1725	1901.88	1.08	0	907937	2044	1884	1800	1640	1556	1842	1598	298	516	500	1130	1	1	59584496	1089	-60.93	1.43	12	11.60	-30.00	1278.00	2135	20230530	-14.38	1175	20221227	55.57	2135	-14.38	20230530	1180	54.92	20230102	2135	-14.38	20230530	1175	55.57	20221227	2.24	N	097800	500	297 억	642885	N	N	N	N
89	20230611	184520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	43	2	2.46	1775762591	1000725	111.23	1757	1808	1715	2270	1224	1748	1774.28	1.52	-19104	-21650	1799	1773	1739	1713	1679	1786	1726	298	523	500	1150	1	1	59584496	1067	-59.70	1.40	12	1.68	-30.00	1278.00	2135	20230530	-16.11	1175	20221227	52.43	2135	-16.11	20230530	1180	51.78	20230102	2135	-16.11	20230530	1175	52.43	20221227	2.25	N	097800	500	297 억	906340	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History