KissMeData/177350/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	20	2	0.39	2430199765	474376	14.11	5260	5280	4975	6730	3630	5180	5122.87	0.19	0	8233	6060	5620	5340	4900	4620	5480	4760	66	1550	500	3620	10	1	13160394	684	-5.31	2.00	12	3.60	-979.00	2602.00	8400	20221228	-38.10	4100	20230316	26.83	8310	-37.42	20230125	4100	26.83	20230316	8400	-38.10	20221228	4100	26.83	20230316	5.90	N	177350	500	65 억	25000	N	N	N	N
3	20230630	150823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	20	2	0.39	2314401405	452043	13.45	5260	5280	4975	6730	3630	5180	5119.83	0.19	0	8468	6060	5620	5340	4900	4620	5480	4760	66	1550	500	3620	10	1	13160394	684	-5.31	2.00	12	3.43	-979.00	2602.00	8400	20221228	-38.10	4100	20230316	26.83	8310	-37.42	20230125	4100	26.83	20230316	8400	-38.10	20221228	4100	26.83	20230316	5.90	N	177350	500	65 억	25000	N	N	N	N
4	20230630	140822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	-80	5	-1.54	1891939165	370451	11.02	5260	5280	4975	6730	3630	5180	5107.06	0.19	0	-2174	6060	5620	5340	4900	4620	5480	4760	66	1550	500	3620	10	1	13160394	671	-5.21	1.96	12	2.81	-979.00	2602.00	8400	20221228	-39.29	4100	20230316	24.39	8310	-38.63	20230125	4100	24.39	20230316	8400	-39.29	20221228	4100	24.39	20230316	5.90	N	177350	500	65 억	25000	N	N	N	N
5	20230630	130822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5060	-120	5	-2.32	1682842535	329605	9.81	5260	5280	4975	6730	3630	5180	5105.56	0.19	0	1375	6060	5620	5340	4900	4620	5480	4760	66	1550	500	3620	10	1	13160394	666	-5.17	1.94	12	2.50	-979.00	2602.00	8400	20221228	-39.76	4100	20230316	23.41	8310	-39.11	20230125	4100	23.41	20230316	8400	-39.76	20221228	4100	23.41	20230316	5.90	N	177350	500	65 억	25000	N	N	N	N
6	20230630	120819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	-90	5	-1.74	1567742355	306883	9.13	5260	5280	4975	6730	3630	5180	5108.53	0.19	0	2578	6060	5620	5340	4900	4620	5480	4760	66	1550	500	3620	10	1	13160394	670	-5.20	1.96	12	2.33	-979.00	2602.00	8400	20221228	-39.40	4100	20230316	24.15	8310	-38.75	20230125	4100	24.15	20230316	8400	-39.40	20221228	4100	24.15	20230316	5.90	N	177350	500	65 억	25000	N	N	N	N
7	20230630	110822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	-80	5	-1.54	1467134405	287069	8.54	5260	5280	4975	6730	3630	5180	5110.66	0.19	0	4953	6060	5620	5340	4900	4620	5480	4760	66	1550	500	3620	10	1	13160394	671	-5.21	1.96	12	2.18	-979.00	2602.00	8400	20221228	-39.29	4100	20230316	24.39	8310	-38.63	20230125	4100	24.39	20230316	8400	-39.29	20221228	4100	24.39	20230316	5.90	N	177350	500	65 억	25000	N	N	N	N
8	20230630	100821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	-10	5	-0.19	1115003335	217709	6.48	5260	5280	4975	6730	3630	5180	5121.45	0.19	0	-2350	6060	5620	5340	4900	4620	5480	4760	66	1550	500	3620	10	1	13160394	680	-5.28	1.99	12	1.65	-979.00	2602.00	8400	20221228	-38.45	4100	20230316	26.10	8310	-37.79	20230125	4100	26.10	20230316	8400	-38.45	20221228	4100	26.10	20230316	5.90	N	177350	500	65 억	25000	N	N	N	N
9	20230630	090822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	0	3	0.00	373117130	71398	2.12	5260	5280	5170	6730	3630	5180	5226.08	0.19	0	-3125	6060	5620	5340	4900	4620	5480	4760	66	1550	500	3620	10	1	13160394	682	-5.29	1.99	12	0.54	-979.00	2602.00	8400	20221228	-38.33	4100	20230316	26.34	8310	-37.67	20230125	4100	26.34	20230316	8400	-38.33	20221228	4100	26.34	20230316	5.90	N	177350	500	65 억	25000	N	N	N	N
10	20230629	160820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	150	2	2.98	18110059990	3350026	858.39	5740	5780	5060	6530	3530	5030	5406.22	0.96	0	-116860	5270	5150	5080	4960	4890	5115	4925	66	1500	500	3520	10	1	13160394	682	-5.29	1.99	12	25.46	-979.00	2602.00	8400	20221228	-38.33	4100	20230316	26.34	8310	-37.67	20230125	4100	26.34	20230316	8400	-38.33	20221228	4100	26.34	20230316	6.39	N	177350	500	65 억	126022	N	N	N	N
11	20230629	150818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	80	2	1.59	17545792350	3240034	830.20	5740	5780	5060	6530	3530	5030	5415.31	0.96	0	-111561	5270	5150	5080	4960	4890	5115	4925	66	1500	500	3520	10	1	13160394	672	-5.22	1.96	12	24.62	-979.00	2602.00	8400	20221228	-39.17	4100	20230316	24.63	8310	-38.51	20230125	4100	24.63	20230316	8400	-39.17	20221228	4100	24.63	20230316	6.39	N	177350	500	65 억	126022	N	N	N	N
12	20230629	140815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	210	2	4.17	16595706150	3055326	782.87	5740	5780	5170	6530	3530	5030	5431.73	0.96	0	-111532	5270	5150	5080	4960	4890	5115	4925	66	1500	500	3520	10	1	13160394	690	-5.35	2.01	12	23.22	-979.00	2602.00	8400	20221228	-37.62	4100	20230316	27.80	8310	-36.94	20230125	4100	27.80	20230316	8400	-37.62	20221228	4100	27.80	20230316	6.39	N	177350	500	65 억	126022	N	N	N	N
13	20230629	130815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	200	2	3.98	15374243270	2822704	723.27	5740	5780	5170	6530	3530	5030	5446.64	0.96	0	-100495	5270	5150	5080	4960	4890	5115	4925	66	1500	500	3520	10	1	13160394	688	-5.34	2.01	12	21.45	-979.00	2602.00	8400	20221228	-37.74	4100	20230316	27.56	8310	-37.06	20230125	4100	27.56	20230316	8400	-37.74	20221228	4100	27.56	20230316	6.39	N	177350	500	65 억	126022	N	N	N	N
14	20230629	120819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	330	2	6.56	13850793430	2535581	649.70	5740	5780	5170	6530	3530	5030	5462.58	0.96	0	-101180	5270	5150	5080	4960	4890	5115	4925	66	1500	500	3520	10	1	13160394	705	-5.47	2.06	12	19.27	-979.00	2602.00	8400	20221228	-36.19	4100	20230316	30.73	8310	-35.50	20230125	4100	30.73	20230316	8400	-36.19	20221228	4100	30.73	20230316	6.39	N	177350	500	65 억	126022	N	N	N	N
15	20230629	110819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	220	2	4.37	12435977440	2269586	581.54	5740	5780	5170	6530	3530	5030	5479.41	0.96	0	-97273	5270	5150	5080	4960	4890	5115	4925	66	1500	500	3520	10	1	13160394	691	-5.36	2.02	12	17.25	-979.00	2602.00	8400	20221228	-37.50	4100	20230316	28.05	8310	-36.82	20230125	4100	28.05	20230316	8400	-37.50	20221228	4100	28.05	20230316	6.39	N	177350	500	65 억	126022	N	N	N	N
16	20230629	100821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5260	230	2	4.57	11821700660	2152384	551.51	5740	5780	5170	6530	3530	5030	5492.38	0.96	0	-102269	5270	5150	5080	4960	4890	5115	4925	66	1500	500	3520	10	1	13160394	692	-5.37	2.02	12	16.36	-979.00	2602.00	8400	20221228	-37.38	4100	20230316	28.29	8310	-36.70	20230125	4100	28.29	20230316	8400	-37.38	20221228	4100	28.29	20230316	6.39	N	177350	500	65 억	126022	N	N	N	N
17	20230629	090742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5600	570	2	11.33	4953419470	877176	224.76	5740	5780	5450	6530	3530	5030	5647.03	0.96	0	-94472	5270	5150	5080	4960	4890	5115	4925	66	1500	500	3520	10	1	13160394	737	-5.72	2.15	12	6.67	-979.00	2602.00	8400	20221228	-33.33	4100	20230316	36.59	8310	-32.61	20230125	4100	36.59	20230316	8400	-33.33	20221228	4100	36.59	20230316	6.39	N	177350	500	65 억	126022	N	N	N	N
18	20230628	160807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5030	-120	5	-2.33	1901774220	374450	41.43	5190	5200	5010	6690	3610	5150	5078.88	0.95	0	-2348	5476	5312	5056	4892	4636	5395	4975	66	1540	500	3600	10	1	13160394	662	-5.14	1.93	12	2.85	-979.00	2602.00	8400	20221228	-40.12	4100	20230316	22.68	8310	-39.47	20230125	4100	22.68	20230316	8400	-40.12	20221228	4100	22.68	20230316	6.71	N	177350	500	65 억	124592	N	N	N	N
19	20230628	150814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	-60	5	-1.17	1666932170	327947	36.29	5190	5200	5010	6690	3610	5150	5082.93	0.95	0	-2968	5476	5312	5056	4892	4636	5395	4975	66	1540	500	3600	10	1	13160394	670	-5.20	1.96	12	2.49	-979.00	2602.00	8400	20221228	-39.40	4100	20230316	24.15	8310	-38.75	20230125	4100	24.15	20230316	8400	-39.40	20221228	4100	24.15	20230316	6.71	N	177350	500	65 억	124592	N	N	N	N
20	20230628	140812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5060	-90	5	-1.75	1309556400	257531	28.50	5190	5200	5010	6690	3610	5150	5085.04	0.95	0	8157	5476	5312	5056	4892	4636	5395	4975	66	1540	500	3600	10	1	13160394	666	-5.17	1.94	12	1.96	-979.00	2602.00	8400	20221228	-39.76	4100	20230316	23.41	8310	-39.11	20230125	4100	23.41	20230316	8400	-39.76	20221228	4100	23.41	20230316	6.71	N	177350	500	65 억	124592	N	N	N	N
21	20230628	130812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	-40	5	-0.78	1129694870	222035	24.57	5190	5200	5010	6690	3610	5150	5087.91	0.95	0	24130	5476	5312	5056	4892	4636	5395	4975	66	1540	500	3600	10	1	13160394	672	-5.22	1.96	12	1.69	-979.00	2602.00	8400	20221228	-39.17	4100	20230316	24.63	8310	-38.51	20230125	4100	24.63	20230316	8400	-39.17	20221228	4100	24.63	20230316	6.71	N	177350	500	65 억	124592	N	N	N	N
22	20230628	120822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	-40	5	-0.78	864742060	169775	18.79	5190	5200	5010	6690	3610	5150	5093.46	0.95	0	-119	5476	5312	5056	4892	4636	5395	4975	66	1540	500	3600	10	1	13160394	672	-5.22	1.96	12	1.29	-979.00	2602.00	8400	20221228	-39.17	4100	20230316	24.63	8310	-38.51	20230125	4100	24.63	20230316	8400	-39.17	20221228	4100	24.63	20230316	6.71	N	177350	500	65 억	124592	N	N	N	N
23	20230628	110817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5080	-70	5	-1.36	700566580	137478	15.21	5190	5200	5010	6690	3610	5150	5095.85	0.95	0	388	5476	5312	5056	4892	4636	5395	4975	66	1540	500	3600	10	1	13160394	669	-5.19	1.95	12	1.04	-979.00	2602.00	8400	20221228	-39.52	4100	20230316	23.90	8310	-38.87	20230125	4100	23.90	20230316	8400	-39.52	20221228	4100	23.90	20230316	6.71	N	177350	500	65 억	124592	N	N	N	N
24	20230628	100817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5080	-70	5	-1.36	610261730	119717	13.25	5190	5200	5010	6690	3610	5150	5097.54	0.95	0	1688	5476	5312	5056	4892	4636	5395	4975	66	1540	500	3600	10	1	13160394	669	-5.19	1.95	12	0.91	-979.00	2602.00	8400	20221228	-39.52	4100	20230316	23.90	8310	-38.87	20230125	4100	23.90	20230316	8400	-39.52	20221228	4100	23.90	20230316	6.71	N	177350	500	65 억	124592	N	N	N	N
25	20230628	090814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	-50	5	-0.97	167624720	32627	3.61	5190	5200	5070	6690	3610	5150	5137.61	0.95	0	-5103	5476	5312	5056	4892	4636	5395	4975	66	1540	500	3600	10	1	13160394	671	-5.21	1.96	12	0.25	-979.00	2602.00	8400	20221228	-39.29	4100	20230316	24.39	8310	-38.63	20230125	4100	24.39	20230316	8400	-39.29	20221228	4100	24.39	20230316	6.71	N	177350	500	65 억	124592	N	N	N	N
26	20230627	160813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	335	2	6.96	4538970930	893393	352.50	4815	5220	4800	6250	3375	4815	5076.85	0.38	0	65379	4995	4905	4820	4730	4645	4862	4687	66	1437	500	3370	10	1	13160394	678	-5.26	1.98	12	6.79	-979.00	2602.00	8400	20221228	-38.69	4100	20230316	25.61	8310	-38.03	20230125	4100	25.61	20230316	8400	-38.69	20221228	4100	25.61	20230316	6.79	N	177350	500	65 억	49958	N	N	N	N
27	20230627	150818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5130	315	2	6.54	3635491150	718553	283.51	4815	5200	4800	6250	3375	4815	5059.46	0.38	0	59278	4995	4905	4820	4730	4645	4862	4687	66	1437	500	3370	10	1	13160394	675	-5.24	1.97	12	5.46	-979.00	2602.00	8400	20221228	-38.93	4100	20230316	25.12	8310	-38.27	20230125	4100	25.12	20230316	8400	-38.93	20221228	4100	25.12	20230316	6.79	N	177350	500	65 억	49958	N	N	N	N
28	20230627	140828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5010	195	2	4.05	2953285335	583983	230.42	4815	5190	4800	6250	3375	4815	5057.14	0.38	0	51729	4995	4905	4820	4730	4645	4862	4687	66	1437	500	3370	10	1	13160394	659	-5.12	1.93	12	4.44	-979.00	2602.00	8400	20221228	-40.36	4100	20230316	22.20	8310	-39.71	20230125	4100	22.20	20230316	8400	-40.36	20221228	4100	22.20	20230316	6.79	N	177350	500	65 억	49958	N	N	N	N
29	20230627	130825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5130	315	2	6.54	1505721655	300577	118.60	4815	5130	4800	6250	3375	4815	5009.44	0.38	0	60678	4995	4905	4820	4730	4645	4862	4687	66	1437	500	3370	10	1	13160394	675	-5.24	1.97	12	2.28	-979.00	2602.00	8400	20221228	-38.93	4100	20230316	25.12	8310	-38.27	20230125	4100	25.12	20230316	8400	-38.93	20221228	4100	25.12	20230316	6.79	N	177350	500	65 억	49958	N	N	N	N
30	20230627	120827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5030	215	2	4.47	915637885	184280	72.71	4815	5050	4800	6250	3375	4815	4968.73	0.38	0	22019	4995	4905	4820	4730	4645	4862	4687	66	1437	500	3370	10	1	13160394	662	-5.14	1.93	12	1.40	-979.00	2602.00	8400	20221228	-40.12	4100	20230316	22.68	8310	-39.47	20230125	4100	22.68	20230316	8400	-40.12	20221228	4100	22.68	20230316	6.79	N	177350	500	65 억	49958	N	N	N	N
31	20230627	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4995	180	2	3.74	785951650	158399	62.50	4815	5050	4800	6250	3375	4815	4961.85	0.38	0	9262	4995	4905	4820	4730	4645	4862	4687	66	1437	500	3370	5	1	13160394	657	-5.10	1.92	12	1.20	-979.00	2602.00	8400	20221228	-40.54	4100	20230316	21.83	8310	-39.89	20230125	4100	21.83	20230316	8400	-40.54	20221228	4100	21.83	20230316	6.79	N	177350	500	65 억	49958	N	N	N	N
32	20230627	100808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	185	2	3.84	616064545	124306	49.05	4815	5050	4800	6250	3375	4815	4956.03	0.38	0	4326	4995	4905	4820	4730	4645	4862	4687	66	1437	500	3370	10	1	13160394	658	-5.11	1.92	12	0.94	-979.00	2602.00	8400	20221228	-40.48	4100	20230316	21.95	8310	-39.83	20230125	4100	21.95	20230316	8400	-40.48	20221228	4100	21.95	20230316	6.79	N	177350	500	65 억	49958	N	N	N	N
33	20230627	090813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4875	60	2	1.25	46739610	9687	3.82	4815	4875	4800	6250	3375	4815	4824.98	0.38	0	-734	4995	4905	4820	4730	4645	4862	4687	66	1437	500	3370	5	1	13160394	642	-4.98	1.87	12	0.07	-979.00	2602.00	8400	20221228	-41.96	4100	20230316	18.90	8310	-41.34	20230125	4100	18.90	20230316	8400	-41.96	20221228	4100	18.90	20230316	6.79	N	177350	500	65 억	49958	N	N	N	N
34	20230626	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4815	-95	5	-1.93	1211654105	252533	141.10	4910	4910	4735	6380	3440	4910	4797.99	0.40	0	-3155	5053	4981	4928	4856	4803	4955	4830	66	1470	500	3430	5	1	13160394	634	-4.92	1.85	12	1.92	-979.00	2602.00	8400	20221228	-42.68	4100	20230316	17.44	8310	-42.06	20230125	4100	17.44	20230316	8400	-42.68	20221228	4100	17.44	20230316	6.20	N	177350	500	65 억	53114	N	N	N	N
35	20230626	150818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4820	-90	5	-1.83	1146656420	239001	133.54	4910	4910	4735	6380	3440	4910	4797.71	0.40	0	-4820	5053	4981	4928	4856	4803	4955	4830	66	1470	500	3430	5	1	13160394	634	-4.92	1.85	12	1.82	-979.00	2602.00	8400	20221228	-42.62	4100	20230316	17.56	8310	-42.00	20230125	4100	17.56	20230316	8400	-42.62	20221228	4100	17.56	20230316	6.20	N	177350	500	65 억	53114	N	N	N	N
36	20230626	140817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4825	-85	5	-1.73	1080889870	225360	125.92	4910	4910	4735	6380	3440	4910	4796.28	0.40	0	-1658	5053	4981	4928	4856	4803	4955	4830	66	1470	500	3430	5	1	13160394	635	-4.93	1.85	12	1.71	-979.00	2602.00	8400	20221228	-42.56	4100	20230316	17.68	8310	-41.94	20230125	4100	17.68	20230316	8400	-42.56	20221228	4100	17.68	20230316	6.20	N	177350	500	65 억	53114	N	N	N	N
37	20230626	130811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4800	-110	5	-2.24	973789530	203006	113.43	4910	4910	4735	6380	3440	4910	4796.85	0.40	0	-1987	5053	4981	4928	4856	4803	4955	4830	66	1470	500	3430	5	1	13160394	632	-4.90	1.84	12	1.54	-979.00	2602.00	8400	20221228	-42.86	4100	20230316	17.07	8310	-42.24	20230125	4100	17.07	20230316	8400	-42.86	20221228	4100	17.07	20230316	6.20	N	177350	500	65 억	53114	N	N	N	N
38	20230626	120812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4805	-105	5	-2.14	869117450	181169	101.23	4910	4910	4735	6380	3440	4910	4797.27	0.40	0	-2854	5053	4981	4928	4856	4803	4955	4830	66	1470	500	3430	5	1	13160394	632	-4.91	1.85	12	1.38	-979.00	2602.00	8400	20221228	-42.80	4100	20230316	17.20	8310	-42.18	20230125	4100	17.20	20230316	8400	-42.80	20221228	4100	17.20	20230316	6.20	N	177350	500	65 억	53114	N	N	N	N
39	20230626	110811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4800	-110	5	-2.24	799291360	166657	93.12	4910	4910	4735	6380	3440	4910	4796.03	0.40	0	-2760	5053	4981	4928	4856	4803	4955	4830	66	1470	500	3430	5	1	13160394	632	-4.90	1.84	12	1.27	-979.00	2602.00	8400	20221228	-42.86	4100	20230316	17.07	8310	-42.24	20230125	4100	17.07	20230316	8400	-42.86	20221228	4100	17.07	20230316	6.20	N	177350	500	65 억	53114	N	N	N	N
40	20230626	100812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4790	-120	5	-2.44	533448195	111022	62.03	4910	4910	4740	6380	3440	4910	4804.89	0.40	0	-2298	5053	4981	4928	4856	4803	4955	4830	66	1470	500	3430	5	1	13160394	630	-4.89	1.84	12	0.84	-979.00	2602.00	8400	20221228	-42.98	4100	20230316	16.83	8310	-42.36	20230125	4100	16.83	20230316	8400	-42.98	20221228	4100	16.83	20230316	6.20	N	177350	500	65 억	53114	N	N	N	N
41	20230626	090814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4865	-45	5	-0.92	57542790	11813	6.60	4910	4910	4840	6380	3440	4910	4871.14	0.40	0	-1220	5053	4981	4928	4856	4803	4955	4830	66	1470	500	3430	5	1	13160394	640	-4.97	1.87	12	0.09	-979.00	2602.00	8400	20221228	-42.08	4100	20230316	18.66	8310	-41.46	20230125	4100	18.66	20230316	8400	-42.08	20221228	4100	18.66	20230316	6.20	N	177350	500	65 억	53114	N	N	N	N
42	20230623	180402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4910	-55	5	-1.11	880984010	178975	63.58	5000	5000	4875	6450	3480	4965	4922.53	0.47	0	-7575	5068	5016	4943	4891	4818	5042	4917	66	1485	500	3470	5	1	13160394	646	-5.02	1.89	12	1.36	-979.00	2602.00	8400	20221228	-41.55	4100	20230316	19.76	8310	-40.91	20230125	4100	19.76	20230316	8400	-41.55	20221228	4100	19.76	20230316	6.35	N	177350	500	65 억	61585	N	N	N	N
43	20230623	140644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4920	-45	5	-0.91	665694200	135136	48.00	5000	5000	4875	6450	3480	4965	4926.11	0.47	0	-9209	5068	5016	4943	4891	4818	5042	4917	66	1485	500	3470	5	1	13160394	647	-5.03	1.89	12	1.03	-979.00	2602.00	8400	20221228	-41.43	4100	20230316	20.00	8310	-40.79	20230125	4100	20.00	20230316	8400	-41.43	20221228	4100	20.00	20230316	6.35	N	177350	500	65 억	61585	N	N	N	N
44	20230622	160733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4965	0	3	0.00	1346073120	272820	64.16	4870	4995	4870	6450	3480	4965	4933.74	0.48	0	-819	5195	5080	5015	4900	4835	5047	4867	66	1485	500	3470	5	1	13160394	653	-5.07	1.91	12	2.07	-979.00	2602.00	8400	20221228	-40.89	4100	20230316	21.10	8310	-40.25	20230125	4100	21.10	20230316	8400	-40.89	20221228	4100	21.10	20230316	6.21	N	177350	500	65 억	62819	N	N	N	N
45	20230622	150247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4965	0	3	0.00	1252592955	253962	59.72	4870	4995	4870	6450	3480	4965	4932.21	0.48	0	-761	5195	5080	5015	4900	4835	5047	4867	66	1485	500	3470	5	1	13160394	653	-5.07	1.91	12	1.93	-979.00	2602.00	8400	20221228	-40.89	4100	20230316	21.10	8310	-40.25	20230125	4100	21.10	20230316	8400	-40.89	20221228	4100	21.10	20230316	6.21	N	177350	500	65 억	62819	N	N	N	N
46	20230622	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4935	-30	5	-0.60	910261620	184671	43.43	4870	4995	4870	6450	3480	4965	4929.10	0.48	0	-241	5195	5080	5015	4900	4835	5047	4867	66	1485	500	3470	5	1	13160394	649	-5.04	1.90	12	1.40	-979.00	2602.00	8400	20221228	-41.25	4100	20230316	20.37	8310	-40.61	20230125	4100	20.37	20230316	8400	-41.25	20221228	4100	20.37	20230316	6.21	N	177350	500	65 억	62819	N	N	N	N
47	20230622	130332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4930	-35	5	-0.70	779721335	158168	37.20	4870	4995	4870	6450	3480	4965	4929.70	0.48	0	1196	5195	5080	5015	4900	4835	5047	4867	66	1485	500	3470	5	1	13160394	649	-5.04	1.89	12	1.20	-979.00	2602.00	8400	20221228	-41.31	4100	20230316	20.24	8310	-40.67	20230125	4100	20.24	20230316	8400	-41.31	20221228	4100	20.24	20230316	6.21	N	177350	500	65 억	62819	N	N	N	N
48	20230622	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4945	-20	5	-0.40	585511245	118656	27.90	4870	4995	4870	6450	3480	4965	4934.53	0.48	0	9676	5195	5080	5015	4900	4835	5047	4867	66	1485	500	3470	5	1	13160394	651	-5.05	1.90	12	0.90	-979.00	2602.00	8400	20221228	-41.13	4100	20230316	20.61	8310	-40.49	20230125	4100	20.61	20230316	8400	-41.13	20221228	4100	20.61	20230316	6.21	N	177350	500	65 억	62819	N	N	N	N
49	20230622	110756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4940	-25	5	-0.50	421191275	85332	20.07	4870	4995	4870	6450	3480	4965	4935.91	0.48	0	11117	5195	5080	5015	4900	4835	5047	4867	66	1485	500	3470	5	1	13160394	650	-5.05	1.90	12	0.65	-979.00	2602.00	8400	20221228	-41.19	4100	20230316	20.49	8310	-40.55	20230125	4100	20.49	20230316	8400	-41.19	20221228	4100	20.49	20230316	6.21	N	177350	500	65 억	62819	N	N	N	N
50	20230622	100915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4950	-15	5	-0.30	292950915	59430	13.98	4870	4995	4870	6450	3480	4965	4929.34	0.48	0	11357	5195	5080	5015	4900	4835	5047	4867	66	1485	500	3470	5	1	13160394	651	-5.06	1.90	12	0.45	-979.00	2602.00	8400	20221228	-41.07	4100	20230316	20.73	8310	-40.43	20230125	4100	20.73	20230316	8400	-41.07	20221228	4100	20.73	20230316	6.21	N	177350	500	65 억	62819	N	N	N	N
51	20230622	091006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4920	-45	5	-0.91	117906755	24079	5.66	4870	4960	4870	6450	3480	4965	4896.66	0.48	0	7411	5195	5080	5015	4900	4835	5047	4867	66	1485	500	3470	5	1	13160394	647	-5.03	1.89	12	0.18	-979.00	2602.00	8400	20221228	-41.43	4100	20230316	20.00	8310	-40.79	20230125	4100	20.00	20230316	8400	-41.43	20221228	4100	20.00	20230316	6.21	N	177350	500	65 억	62819	N	N	N	N
52	20230621	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4965	-45	5	-0.90	2117732680	422551	81.41	5020	5130	4950	6510	3510	5010	5011.85	0.46	0	2144	5226	5117	5011	4902	4796	5065	4850	66	1500	500	3500	5	1	13160394	653	-5.07	1.91	12	3.21	-979.00	2602.00	8400	20221228	-40.89	4100	20230316	21.10	8310	-40.25	20230125	4100	21.10	20230316	8400	-40.89	20221228	4100	21.10	20230316	6.59	N	177350	500	65 억	60675	N	N	N	N
53	20230621	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4985	-25	5	-0.50	2034038915	405694	78.16	5020	5130	4950	6510	3510	5010	5013.73	0.46	0	3549	5226	5117	5011	4902	4796	5065	4850	66	1500	500	3500	5	1	13160394	656	-5.09	1.92	12	3.08	-979.00	2602.00	8400	20221228	-40.65	4100	20230316	21.59	8310	-40.01	20230125	4100	21.59	20230316	8400	-40.65	20221228	4100	21.59	20230316	6.59	N	177350	500	65 억	60675	N	N	N	N
54	20230621	141018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4965	-45	5	-0.90	1849981370	368587	71.01	5020	5130	4965	6510	3510	5010	5019.13	0.46	0	6604	5226	5117	5011	4902	4796	5065	4850	66	1500	500	3500	5	1	13160394	653	-5.07	1.91	12	2.80	-979.00	2602.00	8400	20221228	-40.89	4100	20230316	21.10	8310	-40.25	20230125	4100	21.10	20230316	8400	-40.89	20221228	4100	21.10	20230316	6.59	N	177350	500	65 억	60675	N	N	N	N
55	20230621	130122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4980	-30	5	-0.60	1651450835	328652	63.32	5020	5130	4965	6510	3510	5010	5024.95	0.46	0	7380	5226	5117	5011	4902	4796	5065	4850	66	1500	500	3500	5	1	13160394	655	-5.09	1.91	12	2.50	-979.00	2602.00	8400	20221228	-40.71	4100	20230316	21.46	8310	-40.07	20230125	4100	21.46	20230316	8400	-40.71	20221228	4100	21.46	20230316	6.59	N	177350	500	65 억	60675	N	N	N	N
56	20230621	120308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4990	-20	5	-0.40	1441768810	286552	55.21	5020	5130	4970	6510	3510	5010	5031.48	0.46	0	10297	5226	5117	5011	4902	4796	5065	4850	66	1500	500	3500	5	1	13160394	657	-5.10	1.92	12	2.18	-979.00	2602.00	8400	20221228	-40.60	4100	20230316	21.71	8310	-39.95	20230125	4100	21.71	20230316	8400	-40.60	20221228	4100	21.71	20230316	6.59	N	177350	500	65 억	60675	N	N	N	N
57	20230621	110700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5010	0	3	0.00	1302583045	258758	49.85	5020	5130	4970	6510	3510	5010	5034.03	0.46	0	11606	5226	5117	5011	4902	4796	5065	4850	66	1500	500	3500	10	1	13160394	659	-5.12	1.93	12	1.97	-979.00	2602.00	8400	20221228	-40.36	4100	20230316	22.20	8310	-39.71	20230125	4100	22.20	20230316	8400	-40.36	20221228	4100	22.20	20230316	6.59	N	177350	500	65 억	60675	N	N	N	N
58	20230621	100918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5030	20	2	0.40	889806085	176834	34.07	5020	5130	4970	6510	3510	5010	5031.94	0.46	0	-8368	5226	5117	5011	4902	4796	5065	4850	66	1500	500	3500	10	1	13160394	662	-5.14	1.93	12	1.34	-979.00	2602.00	8400	20221228	-40.12	4100	20230316	22.68	8310	-39.47	20230125	4100	22.68	20230316	8400	-40.12	20221228	4100	22.68	20230316	6.59	N	177350	500	65 억	60675	N	N	N	N
59	20230621	090432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4990	-20	5	-0.40	74567680	14877	2.87	5020	5030	4985	6510	3510	5010	5012.36	0.46	0	-2184	5226	5117	5011	4902	4796	5065	4850	66	1500	500	3500	5	1	13160394	657	-5.10	1.92	12	0.11	-979.00	2602.00	8400	20221228	-40.60	4100	20230316	21.71	8310	-39.95	20230125	4100	21.71	20230316	8400	-40.60	20221228	4100	21.71	20230316	6.59	N	177350	500	65 억	60675	N	N	N	N
60	20230620	160103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5010	-100	5	-1.96	2572819815	515869	19.66	5120	5120	4905	6640	3580	5110	4987.33	0.43	0	3815	6433	5771	5338	4676	4243	5555	4460	66	1530	500	3570	10	1	13160394	659	-5.12	1.93	12	3.92	-979.00	2602.00	8400	20221228	-40.36	4100	20230316	22.20	8310	-39.71	20230125	4100	22.20	20230316	8400	-40.36	20221228	4100	22.20	20230316	6.38	N	177350	500	65 억	56762	N	N	N	N
61	20230620	150500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	-90	5	-1.76	2407470565	482793	18.40	5120	5120	4905	6640	3580	5110	4986.54	0.43	0	2939	6433	5771	5338	4676	4243	5555	4460	66	1530	500	3570	10	1	13160394	661	-5.13	1.93	12	3.67	-979.00	2602.00	8400	20221228	-40.24	4100	20230316	22.44	8310	-39.59	20230125	4100	22.44	20230316	8400	-40.24	20221228	4100	22.44	20230316	6.38	N	177350	500	65 억	56762	N	N	N	N
62	20230620	141007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5040	-70	5	-1.37	2230772825	447532	17.05	5120	5120	4905	6640	3580	5110	4984.61	0.43	0	6038	6433	5771	5338	4676	4243	5555	4460	66	1530	500	3570	10	1	13160394	663	-5.15	1.94	12	3.40	-979.00	2602.00	8400	20221228	-40.00	4100	20230316	22.93	8310	-39.35	20230125	4100	22.93	20230316	8400	-40.00	20221228	4100	22.93	20230316	6.38	N	177350	500	65 억	56762	N	N	N	N
63	20230620	130847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	-90	5	-1.76	1956781240	392914	14.97	5120	5120	4905	6640	3580	5110	4980.17	0.43	0	5911	6433	5771	5338	4676	4243	5555	4460	66	1530	500	3570	10	1	13160394	661	-5.13	1.93	12	2.99	-979.00	2602.00	8400	20221228	-40.24	4100	20230316	22.44	8310	-39.59	20230125	4100	22.44	20230316	8400	-40.24	20221228	4100	22.44	20230316	6.38	N	177350	500	65 억	56762	N	N	N	N
64	20230620	120338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	-90	5	-1.76	1760999045	353786	13.48	5120	5120	4905	6640	3580	5110	4977.58	0.43	0	1518	6433	5771	5338	4676	4243	5555	4460	66	1530	500	3570	10	1	13160394	661	-5.13	1.93	12	2.69	-979.00	2602.00	8400	20221228	-40.24	4100	20230316	22.44	8310	-39.59	20230125	4100	22.44	20230316	8400	-40.24	20221228	4100	22.44	20230316	6.38	N	177350	500	65 억	56762	N	N	N	N
65	20230620	110730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4975	-135	5	-2.64	1550176845	311508	11.87	5120	5120	4905	6640	3580	5110	4976.36	0.43	0	-209	6433	5771	5338	4676	4243	5555	4460	66	1530	500	3570	5	1	13160394	655	-5.08	1.91	12	2.37	-979.00	2602.00	8400	20221228	-40.77	4100	20230316	21.34	8310	-40.13	20230125	4100	21.34	20230316	8400	-40.77	20221228	4100	21.34	20230316	6.38	N	177350	500	65 억	56762	N	N	N	N
66	20230620	100535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4990	-120	5	-2.35	1397160195	280803	10.70	5120	5120	4905	6640	3580	5110	4975.58	0.43	0	62	6433	5771	5338	4676	4243	5555	4460	66	1530	500	3570	5	1	13160394	657	-5.10	1.92	12	2.13	-979.00	2602.00	8400	20221228	-40.60	4100	20230316	21.71	8310	-39.95	20230125	4100	21.71	20230316	8400	-40.60	20221228	4100	21.71	20230316	6.38	N	177350	500	65 억	56762	N	N	N	N
67	20230620	090117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5120	10	2	0.20	183700935	36155	1.38	5120	5120	4955	6640	3580	5110	5080.92	0.43	0	-11407	6433	5771	5338	4676	4243	5555	4460	66	1530	500	3570	10	1	13160394	674	-5.23	1.97	12	0.27	-979.00	2602.00	8400	20221228	-39.05	4100	20230316	24.88	8310	-38.39	20230125	4100	24.88	20230316	8400	-39.05	20221228	4100	24.88	20230316	6.38	N	177350	500	65 억	56762	N	N	N	N
68	20230619	160342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	-790	5	-13.39	13440947290	2611463	238.68	6000	6000	4905	7670	4130	5900	5146.92	2.61	0	-271565	6120	6010	5890	5780	5660	6065	5835	66	1770	500	4130	10	1	13160394	672	-5.22	1.96	12	19.84	-979.00	2602.00	8450	20220616	-39.53	4100	20230316	24.63	8310	-38.51	20230125	4100	24.63	20230316	8400	-39.17	20221228	4100	24.63	20230316	6.37	N	177350	500	65 억	343511	N	N	N	N
69	20230619	150953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	-810	5	-13.73	13111183400	2546820	232.78	6000	6000	4905	7670	4130	5900	5148.06	2.61	0	-272655	6120	6010	5890	5780	5660	6065	5835	66	1770	500	4130	10	1	13160394	670	-5.20	1.96	12	19.35	-979.00	2602.00	8450	20220616	-39.76	4100	20230316	24.15	8310	-38.75	20230125	4100	24.15	20230316	8400	-39.40	20221228	4100	24.15	20230316	6.37	N	177350	500	65 억	343511	N	N	N	N
70	20230619	140447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5120	-780	5	-13.22	12360097640	2400132	219.37	6000	6000	4905	7670	4130	5900	5149.76	2.61	0	-264972	6120	6010	5890	5780	5660	6065	5835	66	1770	500	4130	10	1	13160394	674	-5.23	1.97	12	18.24	-979.00	2602.00	8450	20220616	-39.41	4100	20230316	24.88	8310	-38.39	20230125	4100	24.88	20230316	8400	-39.05	20221228	4100	24.88	20230316	6.37	N	177350	500	65 억	343511	N	N	N	N
71	20230619	130243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	-810	5	-13.73	11268897070	2186254	199.82	6000	6000	4905	7670	4130	5900	5154.43	2.61	0	-235955	6120	6010	5890	5780	5660	6065	5835	66	1770	500	4130	10	1	13160394	670	-5.20	1.96	12	16.61	-979.00	2602.00	8450	20220616	-39.76	4100	20230316	24.15	8310	-38.75	20230125	4100	24.15	20230316	8400	-39.40	20221228	4100	24.15	20230316	6.37	N	177350	500	65 억	343511	N	N	N	N
72	20230619	120549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5080	-820	5	-13.90	10772463240	2089270	190.96	6000	6000	4905	7670	4130	5900	5156.09	2.61	0	-235365	6120	6010	5890	5780	5660	6065	5835	66	1770	500	4130	10	1	13160394	669	-5.19	1.95	12	15.88	-979.00	2602.00	8450	20220616	-39.88	4100	20230316	23.90	8310	-38.87	20230125	4100	23.90	20230316	8400	-39.52	20221228	4100	23.90	20230316	6.37	N	177350	500	65 억	343511	N	N	N	N
73	20230619	110730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5060	-840	5	-14.24	9563312485	1849189	169.01	6000	6000	4905	7670	4130	5900	5171.63	2.61	0	-202169	6120	6010	5890	5780	5660	6065	5835	66	1770	500	4130	10	1	13160394	666	-5.17	1.94	12	14.05	-979.00	2602.00	8450	20220616	-40.12	4100	20230316	23.41	8310	-39.11	20230125	4100	23.41	20230316	8400	-39.76	20221228	4100	23.41	20230316	6.37	N	177350	500	65 억	343511	N	N	N	N
74	20230619	100531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5060	-840	5	-14.24	8344386535	1610234	147.17	6000	6000	4905	7670	4130	5900	5182.10	2.61	0	-128724	6120	6010	5890	5780	5660	6065	5835	66	1770	500	4130	10	1	13160394	666	-5.17	1.94	12	12.24	-979.00	2602.00	8450	20220616	-40.12	4100	20230316	23.41	8310	-39.11	20230125	4100	23.41	20230316	8400	-39.76	20221228	4100	23.41	20230316	6.37	N	177350	500	65 억	343511	N	N	N	N
75	20230619	090502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5720	-180	5	-3.05	464737560	79511	7.27	6000	6000	5650	7670	4130	5900	5844.95	2.61	0	-16552	6120	6010	5890	5780	5660	6065	5835	66	1770	500	4130	10	1	13160394	753	-5.84	2.20	12	0.60	-979.00	2602.00	8450	20220616	-32.31	4100	20230316	39.51	8310	-31.17	20230125	4100	39.51	20230316	8400	-31.90	20221228	4100	39.51	20230316	6.37	N	177350	500	65 억	343511	N	N	N	N
76	20230616	160555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5900	0	3	0.00	6317461610	1076633	40.84	5800	6000	5770	7670	4130	5900	5867.72	3.31	0	-110045	6286	6092	5706	5512	5126	6190	5610	66	1770	500	4130	10	1	13160394	776	-6.03	2.27	12	8.18	-979.00	2602.00	8450	20220616	-30.18	4100	20230316	43.90	8310	-29.00	20230125	4100	43.90	20230316	8450	-30.18	20220616	4100	43.90	20230316	6.55	N	177350	500	65 억	435544	N	N	N	N
77	20230616	150511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5910	10	2	0.17	5942769470	1012889	38.42	5800	6000	5770	7670	4130	5900	5867.14	3.31	0	-90965	6286	6092	5706	5512	5126	6190	5610	66	1770	500	4130	10	1	13160394	778	-6.04	2.27	12	7.70	-979.00	2602.00	8450	20220616	-30.06	4100	20230316	44.15	8310	-28.88	20230125	4100	44.15	20230316	8450	-30.06	20220616	4100	44.15	20230316	6.55	N	177350	500	65 억	435544	N	N	N	N
78	20230616	140116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5830	-70	5	-1.19	4832338800	825140	31.30	5800	5940	5770	7670	4130	5900	5856.37	3.31	0	-52582	6286	6092	5706	5512	5126	6190	5610	66	1770	500	4130	10	1	13160394	767	-5.96	2.24	12	6.27	-979.00	2602.00	8450	20220616	-31.01	4100	20230316	42.20	8310	-29.84	20230125	4100	42.20	20230316	8450	-31.01	20220616	4100	42.20	20230316	6.55	N	177350	500	65 억	435544	N	N	N	N
79	20230616	130302	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5840	-60	5	-1.02	4636750420	791675	30.03	5800	5940	5770	7670	4130	5900	5856.87	3.31	0	-46407	6286	6092	5706	5512	5126	6190	5610	66	1770	500	4130	10	1	13160394	769	-5.97	2.24	12	6.02	-979.00	2602.00	8450	20220616	-30.89	4100	20230316	42.44	8310	-29.72	20230125	4100	42.44	20230316	8450	-30.89	20220616	4100	42.44	20230316	6.55	N	177350	500	65 억	435544	N	N	N	N
80	20230616	120515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5850	-50	5	-0.85	4461628560	761704	28.89	5800	5940	5770	7670	4130	5900	5857.42	3.31	0	-44272	6286	6092	5706	5512	5126	6190	5610	66	1770	500	4130	10	1	13160394	770	-5.98	2.25	12	5.79	-979.00	2602.00	8450	20220616	-30.77	4100	20230316	42.68	8310	-29.60	20230125	4100	42.68	20230316	8450	-30.77	20220616	4100	42.68	20230316	6.55	N	177350	500	65 억	435544	N	N	N	N
81	20230616	110154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5860	-40	5	-0.68	3548125440	606128	22.99	5800	5930	5770	7670	4130	5900	5853.74	3.31	0	-63888	6286	6092	5706	5512	5126	6190	5610	66	1770	500	4130	10	1	13160394	771	-5.99	2.25	12	4.61	-979.00	2602.00	8450	20220616	-30.65	4100	20230316	42.93	8310	-29.48	20230125	4100	42.93	20230316	8450	-30.65	20220616	4100	42.93	20230316	6.55	N	177350	500	65 억	435544	N	N	N	N
82	20230616	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5870	-30	5	-0.51	2731177780	465924	17.67	5800	5930	5770	7670	4130	5900	5861.83	3.31	0	-56901	6286	6092	5706	5512	5126	6190	5610	66	1770	500	4130	10	1	13160394	773	-6.00	2.26	12	3.54	-979.00	2602.00	8450	20220616	-30.53	4100	20230316	43.17	8310	-29.36	20230125	4100	43.17	20230316	8450	-30.53	20220616	4100	43.17	20230316	6.55	N	177350	500	65 억	435544	N	N	N	N
83	20230616	090500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5810	-90	5	-1.53	778551440	133844	5.08	5800	5880	5770	7670	4130	5900	5816.72	3.31	0	-50898	6286	6092	5706	5512	5126	6190	5610	66	1770	500	4130	10	1	13160394	765	-5.93	2.23	12	1.02	-979.00	2602.00	8450	20220616	-31.24	4100	20230316	41.71	8310	-30.08	20230125	4100	41.71	20230316	8450	-31.24	20220616	4100	41.71	20230316	6.55	N	177350	500	65 억	435544	N	N	N	N
84	20230615	150507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5790	540	2	10.29	13662313330	2417947	312.36	5320	5900	5320	6820	3680	5250	5650.38	1.84	0	212890	5670	5460	5320	5110	4970	5425	5075	66	1570	500	3670	10	1	13160394	762	-5.91	2.23	12	18.37	-979.00	2602.00	8600	20220614	-32.67	4100	20230316	41.22	8310	-30.32	20230125	4100	41.22	20230316	8450	-31.48	20220616	4100	41.22	20230316	5.97	N	177350	500	65 억	242573	N	N	N	N
85	20230615	140229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5800	550	2	10.48	12099959570	2148806	277.60	5320	5900	5320	6820	3680	5250	5631.02	1.84	0	148470	5670	5460	5320	5110	4970	5425	5075	66	1570	500	3670	10	1	13160394	763	-5.92	2.23	12	16.33	-979.00	2602.00	8600	20220614	-32.56	4100	20230316	41.46	8310	-30.20	20230125	4100	41.46	20230316	8450	-31.36	20220616	4100	41.46	20230316	5.97	N	177350	500	65 억	242573	N	N	N	N
86	20230615	131055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5780	530	2	10.10	8027095970	1448465	187.12	5320	5780	5320	6820	3680	5250	5541.80	1.84	0	165089	5670	5460	5320	5110	4970	5425	5075	66	1570	500	3670	10	1	13160394	761	-5.90	2.22	12	11.01	-979.00	2602.00	8600	20220614	-32.79	4100	20230316	40.98	8310	-30.45	20230125	4100	40.98	20230316	8450	-31.60	20220616	4100	40.98	20230316	5.97	N	177350	500	65 억	242573	N	N	N	N
87	20230615	120501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5540	290	2	5.52	5036313710	919002	118.72	5320	5600	5320	6820	3680	5250	5480.20	1.84	0	90370	5670	5460	5320	5110	4970	5425	5075	66	1570	500	3670	10	1	13160394	729	-5.66	2.13	12	6.98	-979.00	2602.00	8600	20220614	-35.58	4100	20230316	35.12	8310	-33.33	20230125	4100	35.12	20230316	8450	-34.44	20220616	4100	35.12	20230316	5.97	N	177350	500	65 억	242573	N	N	N	N
88	20230615	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	240	2	4.57	4304973100	786433	101.60	5320	5600	5320	6820	3680	5250	5474.05	1.84	0	64987	5670	5460	5320	5110	4970	5425	5075	66	1570	500	3670	10	1	13160394	723	-5.61	2.11	12	5.98	-979.00	2602.00	8600	20220614	-36.16	4100	20230316	33.90	8310	-33.94	20230125	4100	33.90	20230316	8450	-35.03	20220616	4100	33.90	20230316	5.97	N	177350	500	65 억	242573	N	N	N	N
89	20230611	184616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4825	80	2	1.69	587774220	122287	48.40	4775	4850	4745	6160	3325	4745	4806.04	1.14	3169	3170	4928	4836	4738	4646	4548	4787	4597	66	1417	500	3320	5	1	13160394	635	-4.93	1.85	12	0.93	-979.00	2602.00	8860	20220609	-45.54	4100	20230316	17.68	8310	-41.94	20230125	4100	17.68	20230316	8860	-45.54	20220609	4100	17.68	20230316	5.47	N	177350	500	65 억	150477	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History