KissMeData/092600/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1805	-3	5	-0.17	243081565	136780	101.12	1808	1815	1723	2350	1266	1808	1777.17	2.12	0	-20860	1844	1826	1807	1789	1770	1835	1798	125	542	500	1190	1	1	25083517	453	-2.06	0.79	12	0.55	-878.00	2287.00	4690	20220630	-61.51	1385	20230103	30.32	2530	-28.66	20230214	1385	30.32	20230103	4690	-61.51	20220630	1385	30.32	20230103	0.92	N	092600	500	125 억	530562	N	N	N	N
3	20230630	150649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1792	-16	5	-0.88	234143227	131814	97.45	1808	1815	1723	2350	1266	1808	1776.32	2.12	0	-21387	1844	1826	1807	1789	1770	1835	1798	125	542	500	1190	1	1	25083517	449	-2.04	0.78	12	0.53	-878.00	2287.00	4690	20220630	-61.79	1385	20230103	29.39	2530	-29.17	20230214	1385	29.39	20230103	4690	-61.79	20220630	1385	29.39	20230103	0.92	N	092600	500	125 억	530562	N	N	N	N
4	20230630	140647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1803	-5	5	-0.28	216871350	122221	90.36	1808	1815	1723	2350	1266	1808	1774.42	2.12	0	-25151	1844	1826	1807	1789	1770	1835	1798	125	542	500	1190	1	1	25083517	452	-2.05	0.79	12	0.49	-878.00	2287.00	4690	20220630	-61.56	1385	20230103	30.18	2530	-28.74	20230214	1385	30.18	20230103	4690	-61.56	20220630	1385	30.18	20230103	0.92	N	092600	500	125 억	530562	N	N	N	N
5	20230630	130648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1798	-10	5	-0.55	203492483	114803	84.87	1808	1815	1723	2350	1266	1808	1772.54	2.12	0	-23657	1844	1826	1807	1789	1770	1835	1798	125	542	500	1190	1	1	25083517	451	-2.05	0.79	12	0.46	-878.00	2287.00	4690	20220630	-61.66	1385	20230103	29.82	2530	-28.93	20230214	1385	29.82	20230103	4690	-61.66	20220630	1385	29.82	20230103	0.92	N	092600	500	125 억	530562	N	N	N	N
6	20230630	120645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	-31	5	-1.71	164096277	92591	68.45	1808	1815	1723	2350	1266	1808	1772.27	2.12	0	-21649	1844	1826	1807	1789	1770	1835	1798	125	542	500	1190	1	1	25083517	446	-2.02	0.78	12	0.37	-878.00	2287.00	4690	20220630	-62.11	1385	20230103	28.30	2530	-29.76	20230214	1385	28.30	20230103	4690	-62.11	20220630	1385	28.30	20230103	0.92	N	092600	500	125 억	530562	N	N	N	N
7	20230630	110648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1794	-14	5	-0.77	160410139	90525	66.93	1808	1815	1723	2350	1266	1808	1772.00	2.12	0	-21461	1844	1826	1807	1789	1770	1835	1798	125	542	500	1190	1	1	25083517	450	-2.04	0.78	12	0.36	-878.00	2287.00	4690	20220630	-61.75	1385	20230103	29.53	2530	-29.09	20230214	1385	29.53	20230103	4690	-61.75	20220630	1385	29.53	20230103	0.92	N	092600	500	125 억	530562	N	N	N	N
8	20230630	100648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1805	-3	5	-0.17	135612055	76780	56.76	1808	1808	1723	2350	1266	1808	1766.24	2.12	0	-27806	1844	1826	1807	1789	1770	1835	1798	125	542	500	1190	1	1	25083517	453	-2.06	0.79	12	0.31	-878.00	2287.00	4690	20220630	-61.51	1385	20230103	30.32	2530	-28.66	20230214	1385	30.32	20230103	4690	-61.51	20220630	1385	30.32	20230103	0.92	N	092600	500	125 억	530562	N	N	N	N
9	20230630	090648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1792	-16	5	-0.88	3028422	1687	1.25	1808	1808	1790	2350	1266	1808	1795.15	2.12	0	-1631	1844	1826	1807	1789	1770	1835	1798	125	542	500	1190	1	1	25083517	449	-2.04	0.78	12	0.01	-878.00	2287.00	4690	20220630	-61.79	1385	20230103	29.39	2530	-29.17	20230214	1385	29.39	20230103	4690	-61.79	20220630	1385	29.39	20230103	0.92	N	092600	500	125 억	530562	N	N	N	N
10	20230629	160647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	9	2	0.50	243284162	135258	157.65	1799	1825	1788	2335	1260	1799	1798.67	2.18	0	-17131	1831	1814	1803	1786	1775	1823	1795	125	537	500	1180	1	1	25083517	454	-2.06	0.79	12	0.54	-878.00	2287.00	4690	20220630	-61.45	1385	20230103	30.54	2530	-28.54	20230214	1385	30.54	20230103	4690	-61.45	20220630	1385	30.54	20230103	0.92	N	092600	500	125 억	547684	N	N	N	N
11	20230629	150645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1805	6	2	0.33	233795800	130001	151.52	1799	1825	1788	2335	1260	1799	1798.42	2.18	0	-17047	1831	1814	1803	1786	1775	1823	1795	125	537	500	1180	1	1	25083517	453	-2.06	0.79	12	0.52	-878.00	2287.00	4690	20220630	-61.51	1385	20230103	30.32	2530	-28.66	20230214	1385	30.32	20230103	4690	-61.51	20220630	1385	30.32	20230103	0.92	N	092600	500	125 억	547684	N	N	N	N
12	20230629	140643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1807	8	2	0.44	193912343	107848	125.70	1799	1825	1788	2335	1260	1799	1798.02	2.18	0	-15989	1831	1814	1803	1786	1775	1823	1795	125	537	500	1180	1	1	25083517	453	-2.06	0.79	12	0.43	-878.00	2287.00	4690	20220630	-61.47	1385	20230103	30.47	2530	-28.58	20230214	1385	30.47	20230103	4690	-61.47	20220630	1385	30.47	20230103	0.92	N	092600	500	125 억	547684	N	N	N	N
13	20230629	130643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1798	-1	5	-0.06	165479319	92009	107.24	1799	1825	1788	2335	1260	1799	1798.51	2.18	0	-15553	1831	1814	1803	1786	1775	1823	1795	125	537	500	1180	1	1	25083517	451	-2.05	0.79	12	0.37	-878.00	2287.00	4690	20220630	-61.66	1385	20230103	29.82	2530	-28.93	20230214	1385	29.82	20230103	4690	-61.66	20220630	1385	29.82	20230103	0.92	N	092600	500	125 억	547684	N	N	N	N
14	20230629	120646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1796	-3	5	-0.17	152590583	84822	98.86	1799	1825	1788	2335	1260	1799	1798.95	2.18	0	-14825	1831	1814	1803	1786	1775	1823	1795	125	537	500	1180	1	1	25083517	450	-2.05	0.79	12	0.34	-878.00	2287.00	4690	20220630	-61.71	1385	20230103	29.68	2530	-29.01	20230214	1385	29.68	20230103	4690	-61.71	20220630	1385	29.68	20230103	0.92	N	092600	500	125 억	547684	N	N	N	N
15	20230629	110647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	-8	5	-0.44	140830346	78258	91.21	1799	1825	1789	2335	1260	1799	1799.56	2.18	0	-13442	1831	1814	1803	1786	1775	1823	1795	125	537	500	1180	1	1	25083517	449	-2.04	0.78	12	0.31	-878.00	2287.00	4690	20220630	-61.81	1385	20230103	29.31	2530	-29.21	20230214	1385	29.31	20230103	4690	-61.81	20220630	1385	29.31	20230103	0.92	N	092600	500	125 억	547684	N	N	N	N
16	20230629	100647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1798	-1	5	-0.06	54307193	30148	35.14	1799	1825	1790	2335	1260	1799	1801.35	2.18	0	-11627	1831	1814	1803	1786	1775	1823	1795	125	537	500	1180	1	1	25083517	451	-2.05	0.79	12	0.12	-878.00	2287.00	4690	20220630	-61.66	1385	20230103	29.82	2530	-28.93	20230214	1385	29.82	20230103	4690	-61.66	20220630	1385	29.82	20230103	0.92	N	092600	500	125 억	547684	N	N	N	N
17	20230629	090626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	9	2	0.50	2089675	1162	1.35	1799	1813	1794	2335	1260	1799	1798.34	2.18	0	-375	1831	1814	1803	1786	1775	1823	1795	125	537	500	1180	1	1	25083517	454	-2.06	0.79	12	0.00	-878.00	2287.00	4690	20220630	-61.45	1385	20230103	30.54	2530	-28.54	20230214	1385	30.54	20230103	4690	-61.45	20220630	1385	30.54	20230103	0.92	N	092600	500	125 억	547684	N	N	N	N
18	20230628	160637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1799	-4	5	-0.22	153845268	85212	65.99	1792	1820	1792	2340	1263	1803	1805.44	2.15	0	9564	1881	1842	1811	1772	1741	1826	1756	125	538	500	1180	1	1	25083517	451	-2.05	0.79	12	0.34	-878.00	2287.00	4690	20220630	-61.64	1385	20230103	29.89	2530	-28.89	20230214	1385	29.89	20230103	4690	-61.64	20220630	1385	29.89	20230103	1.05	N	092600	500	125 억	538111	N	N	N	N
19	20230628	150642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1802	-1	5	-0.06	138174802	76509	59.25	1792	1820	1792	2340	1263	1803	1805.99	2.15	0	10117	1881	1842	1811	1772	1741	1826	1756	125	538	500	1180	1	1	25083517	452	-2.05	0.79	12	0.31	-878.00	2287.00	4690	20220630	-61.58	1385	20230103	30.11	2530	-28.77	20230214	1385	30.11	20230103	4690	-61.58	20220630	1385	30.11	20230103	1.05	N	092600	500	125 억	538111	N	N	N	N
20	20230628	140640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	1	2	0.06	132533706	73377	56.83	1792	1820	1792	2340	1263	1803	1806.20	2.15	0	11433	1881	1842	1811	1772	1741	1826	1756	125	538	500	1180	1	1	25083517	453	-2.05	0.79	12	0.29	-878.00	2287.00	4690	20220630	-61.54	1385	20230103	30.25	2530	-28.70	20230214	1385	30.25	20230103	4690	-61.54	20220630	1385	30.25	20230103	1.05	N	092600	500	125 억	538111	N	N	N	N
21	20230628	130641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1811	8	2	0.44	117778580	65197	50.49	1792	1820	1792	2340	1263	1803	1806.50	2.15	0	10434	1881	1842	1811	1772	1741	1826	1756	125	538	500	1180	1	1	25083517	454	-2.06	0.79	12	0.26	-878.00	2287.00	4690	20220630	-61.39	1385	20230103	30.76	2530	-28.42	20230214	1385	30.76	20230103	4690	-61.39	20220630	1385	30.76	20230103	1.05	N	092600	500	125 억	538111	N	N	N	N
22	20230628	120635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	5	2	0.28	99692686	55196	42.75	1792	1820	1792	2340	1263	1803	1806.16	2.15	0	3752	1881	1842	1811	1772	1741	1826	1756	125	538	500	1180	1	1	25083517	454	-2.06	0.79	12	0.22	-878.00	2287.00	4690	20220630	-61.45	1385	20230103	30.54	2530	-28.54	20230214	1385	30.54	20230103	4690	-61.45	20220630	1385	30.54	20230103	1.05	N	092600	500	125 억	538111	N	N	N	N
23	20230628	110644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	1	2	0.06	69984267	38742	30.00	1792	1820	1792	2340	1263	1803	1806.42	2.15	0	2067	1881	1842	1811	1772	1741	1826	1756	125	538	500	1180	1	1	25083517	453	-2.05	0.79	12	0.15	-878.00	2287.00	4690	20220630	-61.54	1385	20230103	30.25	2530	-28.70	20230214	1385	30.25	20230103	4690	-61.54	20220630	1385	30.25	20230103	1.05	N	092600	500	125 억	538111	N	N	N	N
24	20230628	100645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	7	2	0.39	54016282	29910	23.16	1792	1820	1792	2340	1263	1803	1805.96	2.15	0	749	1881	1842	1811	1772	1741	1826	1756	125	538	500	1180	1	1	25083517	454	-2.06	0.79	12	0.12	-878.00	2287.00	4690	20220630	-61.41	1385	20230103	30.69	2530	-28.46	20230214	1385	30.69	20230103	4690	-61.41	20220630	1385	30.69	20230103	1.05	N	092600	500	125 억	538111	N	N	N	N
25	20230628	090643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1811	8	2	0.44	2007411	1114	0.86	1792	1811	1792	2340	1263	1803	1801.98	2.15	0	431	1881	1842	1811	1772	1741	1826	1756	125	538	500	1180	1	1	25083517	454	-2.06	0.79	12	0.00	-878.00	2287.00	4690	20220630	-61.39	1385	20230103	30.76	2530	-28.42	20230214	1385	30.76	20230103	4690	-61.39	20220630	1385	30.76	20230103	1.05	N	092600	500	125 억	538111	N	N	N	N
26	20230627	160641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1803	-37	5	-2.01	231640138	129022	47.83	1850	1850	1780	2390	1288	1840	1795.35	2.33	0	-47286	1922	1880	1826	1784	1730	1854	1758	125	551	500	1210	1	1	25083517	452	-2.05	0.79	12	0.51	-878.00	2287.00	4690	20220630	-61.56	1385	20230103	30.18	2530	-28.74	20230214	1385	30.18	20230103	4690	-61.56	20220630	1385	30.18	20230103	1.04	N	092600	500	125 억	584365	N	N	N	N
27	20230627	150646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1802	-38	5	-2.07	228553422	127309	47.19	1850	1850	1780	2390	1288	1840	1795.27	2.33	0	-46514	1922	1880	1826	1784	1730	1854	1758	125	551	500	1210	1	1	25083517	452	-2.05	0.79	12	0.51	-878.00	2287.00	4690	20220630	-61.58	1385	20230103	30.11	2530	-28.77	20230214	1385	30.11	20230103	4690	-61.58	20220630	1385	30.11	20230103	1.04	N	092600	500	125 억	584365	N	N	N	N
28	20230627	140653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1785	-55	5	-2.99	180287258	100325	37.19	1850	1850	1780	2390	1288	1840	1797.03	2.33	0	-35624	1922	1880	1826	1784	1730	1854	1758	125	551	500	1210	1	1	25083517	448	-2.03	0.78	12	0.40	-878.00	2287.00	4690	20220630	-61.94	1385	20230103	28.88	2530	-29.45	20230214	1385	28.88	20230103	4690	-61.94	20220630	1385	28.88	20230103	1.04	N	092600	500	125 억	584365	N	N	N	N
29	20230627	130651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1790	-50	5	-2.72	168409289	93675	34.73	1850	1850	1780	2390	1288	1840	1797.80	2.33	0	-34573	1922	1880	1826	1784	1730	1854	1758	125	551	500	1210	1	1	25083517	449	-2.04	0.78	12	0.37	-878.00	2287.00	4690	20220630	-61.83	1385	20230103	29.24	2530	-29.25	20230214	1385	29.24	20230103	4690	-61.83	20220630	1385	29.24	20230103	1.04	N	092600	500	125 억	584365	N	N	N	N
30	20230627	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1789	-51	5	-2.77	151001361	83924	31.11	1850	1850	1780	2390	1288	1840	1799.26	2.33	0	-32485	1922	1880	1826	1784	1730	1854	1758	125	551	500	1210	1	1	25083517	449	-2.04	0.78	12	0.33	-878.00	2287.00	4690	20220630	-61.86	1385	20230103	29.17	2530	-29.29	20230214	1385	29.17	20230103	4690	-61.86	20220630	1385	29.17	20230103	1.04	N	092600	500	125 억	584365	N	N	N	N
31	20230627	110657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	-43	5	-2.34	125728877	69841	25.89	1850	1850	1780	2390	1288	1840	1800.22	2.33	0	-28872	1922	1880	1826	1784	1730	1854	1758	125	551	500	1210	1	1	25083517	451	-2.05	0.79	12	0.28	-878.00	2287.00	4690	20220630	-61.68	1385	20230103	29.75	2530	-28.97	20230214	1385	29.75	20230103	4690	-61.68	20220630	1385	29.75	20230103	1.04	N	092600	500	125 억	584365	N	N	N	N
32	20230627	100638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1802	-38	5	-2.07	70773819	39111	14.50	1850	1850	1791	2390	1288	1840	1809.56	2.33	0	-17514	1922	1880	1826	1784	1730	1854	1758	125	551	500	1210	1	1	25083517	452	-2.05	0.79	12	0.16	-878.00	2287.00	4690	20220630	-61.58	1385	20230103	30.11	2530	-28.77	20230214	1385	30.11	20230103	4690	-61.58	20220630	1385	30.11	20230103	1.04	N	092600	500	125 억	584365	N	N	N	N
33	20230627	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1837	-3	5	-0.16	16298622	8866	3.29	1850	1850	1837	2390	1288	1840	1838.33	2.33	0	-8365	1922	1880	1826	1784	1730	1854	1758	125	551	500	1210	1	1	25083517	461	-2.09	0.80	12	0.04	-878.00	2287.00	4690	20220630	-60.83	1385	20230103	32.64	2530	-27.39	20230214	1385	32.64	20230103	4690	-60.83	20220630	1385	32.64	20230103	1.04	N	092600	500	125 억	584365	N	N	N	N
34	20230626	160640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1840	2	2	0.11	490300938	269753	87.33	1868	1868	1772	2385	1287	1838	1817.56	2.15	0	41068	1976	1907	1869	1800	1762	1888	1781	125	549	500	1210	1	1	25083517	462	-2.10	0.80	12	1.08	-878.00	2287.00	4690	20220630	-60.77	1385	20230103	32.85	2530	-27.27	20230214	1385	32.85	20230103	4690	-60.77	20220630	1385	32.85	20230103	0.92	N	092600	500	125 억	539347	N	N	N	N
35	20230626	150645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1840	2	2	0.11	483343342	265973	86.11	1868	1868	1772	2385	1287	1838	1817.26	2.15	0	41195	1976	1907	1869	1800	1762	1888	1781	125	549	500	1210	1	1	25083517	462	-2.10	0.80	12	1.06	-878.00	2287.00	4690	20220630	-60.77	1385	20230103	32.85	2530	-27.27	20230214	1385	32.85	20230103	4690	-60.77	20220630	1385	32.85	20230103	0.92	N	092600	500	125 억	539347	N	N	N	N
36	20230626	140645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1845	7	2	0.38	452359957	249138	80.66	1868	1868	1772	2385	1287	1838	1815.70	2.15	0	39499	1976	1907	1869	1800	1762	1888	1781	125	549	500	1210	1	1	25083517	463	-2.10	0.81	12	0.99	-878.00	2287.00	4690	20220630	-60.66	1385	20230103	33.21	2530	-27.08	20230214	1385	33.21	20230103	4690	-60.66	20220630	1385	33.21	20230103	0.92	N	092600	500	125 억	539347	N	N	N	N
37	20230626	130640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1837	-1	5	-0.05	391675353	216207	70.00	1868	1868	1772	2385	1287	1838	1811.58	2.15	0	30318	1976	1907	1869	1800	1762	1888	1781	125	549	500	1210	1	1	25083517	461	-2.09	0.80	12	0.86	-878.00	2287.00	4690	20220630	-60.83	1385	20230103	32.64	2530	-27.39	20230214	1385	32.64	20230103	4690	-60.83	20220630	1385	32.64	20230103	0.92	N	092600	500	125 억	539347	N	N	N	N
38	20230626	120640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1840	2	2	0.11	366163983	202284	65.49	1868	1868	1772	2385	1287	1838	1810.15	2.15	0	28551	1976	1907	1869	1800	1762	1888	1781	125	549	500	1210	1	1	25083517	462	-2.10	0.80	12	0.81	-878.00	2287.00	4690	20220630	-60.77	1385	20230103	32.85	2530	-27.27	20230214	1385	32.85	20230103	4690	-60.77	20220630	1385	32.85	20230103	0.92	N	092600	500	125 억	539347	N	N	N	N
39	20230626	110639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1835	-3	5	-0.16	325157267	179886	58.24	1868	1868	1772	2385	1287	1838	1807.57	2.15	0	25879	1976	1907	1869	1800	1762	1888	1781	125	549	500	1210	1	1	25083517	460	-2.09	0.80	12	0.72	-878.00	2287.00	4690	20220630	-60.87	1385	20230103	32.49	2530	-27.47	20230214	1385	32.49	20230103	4690	-60.87	20220630	1385	32.49	20230103	0.92	N	092600	500	125 억	539347	N	N	N	N
40	20230626	100640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1812	-26	5	-1.41	139982258	77585	25.12	1868	1868	1772	2385	1287	1838	1804.24	2.15	0	-2723	1976	1907	1869	1800	1762	1888	1781	125	549	500	1210	1	1	25083517	455	-2.06	0.79	12	0.31	-878.00	2287.00	4690	20220630	-61.36	1385	20230103	30.83	2530	-28.38	20230214	1385	30.83	20230103	4690	-61.36	20220630	1385	30.83	20230103	0.92	N	092600	500	125 억	539347	N	N	N	N
41	20230626	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	-22	5	-1.20	22384179	12252	3.97	1868	1868	1816	2385	1287	1838	1826.98	2.15	0	-11860	1976	1907	1869	1800	1762	1888	1781	125	549	500	1210	1	1	25083517	456	-2.07	0.79	12	0.05	-878.00	2287.00	4690	20220630	-61.28	1385	20230103	31.12	2530	-28.22	20230214	1385	31.12	20230103	4690	-61.28	20220630	1385	31.12	20230103	0.92	N	092600	500	125 억	539347	N	N	N	N
42	20230623	172740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1838	-12	5	-0.65	581837350	308840	96.62	1851	1938	1831	2405	1295	1850	1884.05	2.15	0	3325	1950	1900	1874	1824	1798	1887	1811	125	555	500	1220	1	1	25083517	461	-2.09	0.80	12	1.23	-878.00	2287.00	4690	20220622	-60.81	1385	20230103	32.71	2530	-27.35	20230214	1385	32.71	20230103	4690	-60.81	20220630	1385	32.71	20230103	0.92	N	092600	500	125 억	540322	N	N	N	N
43	20230623	140531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1835	-15	5	-0.81	545649583	289189	90.47	1851	1938	1831	2405	1295	1850	1886.83	2.15	0	3048	1950	1900	1874	1824	1798	1887	1811	125	555	500	1220	1	1	25083517	460	-2.09	0.80	12	1.15	-878.00	2287.00	4690	20220622	-60.87	1385	20230103	32.49	2530	-27.47	20230214	1385	32.49	20230103	4690	-60.87	20220630	1385	32.49	20230103	0.92	N	092600	500	125 억	540322	N	N	N	N
44	20230622	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1850	-52	5	-2.73	593732804	317630	108.47	1870	1924	1848	2470	1332	1902	1869.26	2.33	0	-44669	2012	1956	1925	1869	1838	1941	1854	125	569	500	1250	1	1	25083517	464	-2.11	0.81	12	1.27	-878.00	2287.00	4790	20220621	-61.38	1385	20230103	33.57	2530	-26.88	20230214	1385	33.57	20230103	4690	-60.55	20220622	1385	33.57	20230103	0.97	N	092600	500	125 억	584946	N	N	N	N
45	20230622	150447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1850	-52	5	-2.73	568315475	303892	103.78	1870	1924	1848	2470	1332	1902	1870.12	2.33	0	-42601	2012	1956	1925	1869	1838	1941	1854	125	569	500	1250	1	1	25083517	464	-2.11	0.81	12	1.21	-878.00	2287.00	4790	20220621	-61.38	1385	20230103	33.57	2530	-26.88	20230214	1385	33.57	20230103	4690	-60.55	20220622	1385	33.57	20230103	0.97	N	092600	500	125 억	584946	N	N	N	N
46	20230622	140313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1854	-48	5	-2.52	492893054	263241	89.90	1870	1924	1853	2470	1332	1902	1872.40	2.33	0	-25968	2012	1956	1925	1869	1838	1941	1854	125	569	500	1250	1	1	25083517	465	-2.11	0.81	12	1.05	-878.00	2287.00	4790	20220621	-61.29	1385	20230103	33.86	2530	-26.72	20230214	1385	33.86	20230103	4690	-60.47	20220622	1385	33.86	20230103	0.97	N	092600	500	125 억	584946	N	N	N	N
47	20230622	130154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1859	-43	5	-2.26	415715795	221864	75.77	1870	1924	1857	2470	1332	1902	1873.74	2.33	0	-3676	2012	1956	1925	1869	1838	1941	1854	125	569	500	1250	1	1	25083517	466	-2.12	0.81	12	0.88	-878.00	2287.00	4790	20220621	-61.19	1385	20230103	34.22	2530	-26.52	20230214	1385	34.22	20230103	4690	-60.36	20220622	1385	34.22	20230103	0.97	N	092600	500	125 억	584946	N	N	N	N
48	20230622	120749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1876	-26	5	-1.37	363367475	193825	66.19	1870	1924	1857	2470	1332	1902	1874.72	2.33	0	10026	2012	1956	1925	1869	1838	1941	1854	125	569	500	1250	1	1	25083517	471	-2.14	0.82	12	0.77	-878.00	2287.00	4790	20220621	-60.84	1385	20230103	35.45	2530	-25.85	20230214	1385	35.45	20230103	4690	-60.00	20220622	1385	35.45	20230103	0.97	N	092600	500	125 억	584946	N	N	N	N
49	20230622	110900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1881	-21	5	-1.10	338908649	180787	61.74	1870	1924	1857	2470	1332	1902	1874.63	2.33	0	12855	2012	1956	1925	1869	1838	1941	1854	125	569	500	1250	1	1	25083517	472	-2.14	0.82	12	0.72	-878.00	2287.00	4790	20220621	-60.73	1385	20230103	35.81	2530	-25.65	20230214	1385	35.81	20230103	4690	-59.89	20220622	1385	35.81	20230103	0.97	N	092600	500	125 억	584946	N	N	N	N
50	20230622	100508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1893	-9	5	-0.47	293813050	156857	53.57	1870	1924	1857	2470	1332	1902	1873.13	2.33	0	14027	2012	1956	1925	1869	1838	1941	1854	125	569	500	1250	1	1	25083517	475	-2.16	0.83	12	0.63	-878.00	2287.00	4790	20220621	-60.48	1385	20230103	36.68	2530	-25.18	20230214	1385	36.68	20230103	4690	-59.64	20220622	1385	36.68	20230103	0.97	N	092600	500	125 억	584946	N	N	N	N
51	20230622	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1869	-33	5	-1.74	91915736	49262	16.82	1870	1899	1857	2470	1332	1902	1865.85	2.33	0	1671	2012	1956	1925	1869	1838	1941	1854	125	569	500	1250	1	1	25083517	469	-2.13	0.82	12	0.20	-878.00	2287.00	4790	20220621	-60.98	1385	20230103	34.95	2530	-26.13	20230214	1385	34.95	20230103	4690	-60.15	20220622	1385	34.95	20230103	0.97	N	092600	500	125 억	584946	N	N	N	N
52	20230621	160918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1902	-72	5	-3.65	559953205	291423	50.26	1975	1981	1894	2565	1382	1974	1921.46	2.73	0	-103196	2084	2028	1944	1888	1804	2057	1917	125	591	500	1300	1	1	25083517	477	-2.17	0.83	12	1.16	-878.00	2287.00	4790	20220621	-60.29	1385	20230103	37.33	2530	-24.82	20230214	1385	37.33	20230103	4790	-60.29	20220621	1385	37.33	20230103	0.91	N	092600	500	125 억	685044	N	N	N	N
53	20230621	150915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1911	-63	5	-3.19	546251259	284223	49.02	1975	1981	1894	2565	1382	1974	1921.91	2.73	0	-99437	2084	2028	1944	1888	1804	2057	1917	125	591	500	1300	1	1	25083517	479	-2.18	0.84	12	1.13	-878.00	2287.00	4790	20220621	-60.10	1385	20230103	37.98	2530	-24.47	20230214	1385	37.98	20230103	4790	-60.10	20220621	1385	37.98	20230103	0.91	N	092600	500	125 억	685044	N	N	N	N
54	20230621	140906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1904	-70	5	-3.55	494833906	257168	44.35	1975	1981	1898	2565	1382	1974	1924.17	2.73	0	-89288	2084	2028	1944	1888	1804	2057	1917	125	591	500	1300	1	1	25083517	478	-2.17	0.83	12	1.03	-878.00	2287.00	4790	20220621	-60.25	1385	20230103	37.47	2530	-24.74	20230214	1385	37.47	20230103	4790	-60.25	20220621	1385	37.47	20230103	0.91	N	092600	500	125 억	685044	N	N	N	N
55	20230621	130315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1906	-68	5	-3.44	445107128	231048	39.85	1975	1981	1905	2565	1382	1974	1926.47	2.73	0	-71456	2084	2028	1944	1888	1804	2057	1917	125	591	500	1300	1	1	25083517	478	-2.17	0.83	12	0.92	-878.00	2287.00	4790	20220621	-60.21	1385	20230103	37.62	2530	-24.66	20230214	1385	37.62	20230103	4790	-60.21	20220621	1385	37.62	20230103	0.91	N	092600	500	125 억	685044	N	N	N	N
56	20230621	120345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1916	-58	5	-2.94	395982924	205353	35.42	1975	1981	1907	2565	1382	1974	1928.30	2.73	0	-65665	2084	2028	1944	1888	1804	2057	1917	125	591	500	1300	1	1	25083517	481	-2.18	0.84	12	0.82	-878.00	2287.00	4790	20220621	-60.00	1385	20230103	38.34	2530	-24.27	20230214	1385	38.34	20230103	4790	-60.00	20220621	1385	38.34	20230103	0.91	N	092600	500	125 억	685044	N	N	N	N
57	20230621	110210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1934	-40	5	-2.03	336969787	174536	30.10	1975	1981	1912	2565	1382	1974	1930.66	2.73	0	-59878	2084	2028	1944	1888	1804	2057	1917	125	591	500	1300	1	1	25083517	485	-2.20	0.85	12	0.70	-878.00	2287.00	4790	20220621	-59.62	1385	20230103	39.64	2530	-23.56	20230214	1385	39.64	20230103	4790	-59.62	20220621	1385	39.64	20230103	0.91	N	092600	500	125 억	685044	N	N	N	N
58	20230621	100507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1922	-52	5	-2.63	243767949	125988	21.73	1975	1981	1915	2565	1382	1974	1934.85	2.73	0	-40245	2084	2028	1944	1888	1804	2057	1917	125	591	500	1300	1	1	25083517	482	-2.19	0.84	12	0.50	-878.00	2287.00	4790	20220621	-59.87	1385	20230103	38.77	2530	-24.03	20230214	1385	38.77	20230103	4790	-59.87	20220621	1385	38.77	20230103	0.91	N	092600	500	125 억	685044	N	N	N	N
59	20230621	090923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1951	-23	5	-1.17	65046035	33280	5.74	1975	1981	1922	2565	1382	1974	1954.51	2.73	0	-6634	2084	2028	1944	1888	1804	2057	1917	125	591	500	1300	1	1	25083517	489	-2.22	0.85	12	0.13	-878.00	2287.00	4790	20220621	-59.27	1385	20230103	40.87	2530	-22.89	20230214	1385	40.87	20230103	4790	-59.27	20220621	1385	40.87	20230103	0.91	N	092600	500	125 억	685044	N	N	N	N
60	20230620	160208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1974	61	2	3.19	1108461540	569280	271.05	1922	2000	1860	2485	1340	1913	1947.11	2.86	0	-36539	1990	1951	1910	1871	1830	1931	1851	125	572	500	1260	1	1	25083517	495	-2.25	0.86	12	2.27	-878.00	2287.00	4790	20220621	-58.79	1385	20230103	42.53	2530	-21.98	20230214	1385	42.53	20230103	4790	-58.79	20220621	1385	42.53	20230103	0.89	N	092600	500	125 억	717340	N	N	N	N
61	20230620	150723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1970	57	2	2.98	1052469349	540868	257.52	1922	2000	1860	2485	1340	1913	1945.89	2.86	0	-38643	1990	1951	1910	1871	1830	1931	1851	125	572	500	1260	1	1	25083517	494	-2.24	0.86	12	2.16	-878.00	2287.00	4790	20220621	-58.87	1385	20230103	42.24	2530	-22.13	20230214	1385	42.24	20230103	4790	-58.87	20220621	1385	42.24	20230103	0.89	N	092600	500	125 억	717340	N	N	N	N
62	20230620	140840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1971	58	2	3.03	519239941	269591	128.36	1922	1976	1860	2485	1340	1913	1926.03	2.86	0	1553	1990	1951	1910	1871	1830	1931	1851	125	572	500	1260	1	1	25083517	494	-2.24	0.86	12	1.07	-878.00	2287.00	4790	20220621	-58.85	1385	20230103	42.31	2530	-22.09	20230214	1385	42.31	20230103	4790	-58.85	20220621	1385	42.31	20230103	0.89	N	092600	500	125 억	717340	N	N	N	N
63	20230620	130223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1889	-24	5	-1.25	200731114	106141	50.54	1922	1922	1860	2485	1340	1913	1891.17	2.86	0	-17093	1990	1951	1910	1871	1830	1931	1851	125	572	500	1260	1	1	25083517	474	-2.15	0.83	12	0.42	-878.00	2287.00	4790	20220621	-60.56	1385	20230103	36.39	2530	-25.34	20230214	1385	36.39	20230103	4790	-60.56	20220621	1385	36.39	20230103	0.89	N	092600	500	125 억	717340	N	N	N	N
64	20230620	120956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1892	-21	5	-1.10	177457526	93807	44.66	1922	1922	1860	2485	1340	1913	1891.73	2.86	0	-18975	1990	1951	1910	1871	1830	1931	1851	125	572	500	1260	1	1	25083517	475	-2.15	0.83	12	0.37	-878.00	2287.00	4790	20220621	-60.50	1385	20230103	36.61	2530	-25.22	20230214	1385	36.61	20230103	4790	-60.50	20220621	1385	36.61	20230103	0.89	N	092600	500	125 억	717340	N	N	N	N
65	20230620	110743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1900	-13	5	-0.68	160855349	85060	40.50	1922	1922	1860	2485	1340	1913	1891.08	2.86	0	-18774	1990	1951	1910	1871	1830	1931	1851	125	572	500	1260	1	1	25083517	477	-2.16	0.83	12	0.34	-878.00	2287.00	4790	20220621	-60.33	1385	20230103	37.18	2530	-24.90	20230214	1385	37.18	20230103	4790	-60.33	20220621	1385	37.18	20230103	0.89	N	092600	500	125 억	717340	N	N	N	N
66	20230620	100532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1894	-19	5	-0.99	100753002	53328	25.39	1922	1922	1860	2485	1340	1913	1889.31	2.86	0	-13025	1990	1951	1910	1871	1830	1931	1851	125	572	500	1260	1	1	25083517	475	-2.16	0.83	12	0.21	-878.00	2287.00	4790	20220621	-60.46	1385	20230103	36.75	2530	-25.14	20230214	1385	36.75	20230103	4790	-60.46	20220621	1385	36.75	20230103	0.89	N	092600	500	125 억	717340	N	N	N	N
67	20230620	090705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1892	-21	5	-1.10	34698169	18270	8.70	1922	1922	1860	2485	1340	1913	1899.19	2.86	0	-4451	1990	1951	1910	1871	1830	1931	1851	125	572	500	1260	1	1	25083517	475	-2.15	0.83	12	0.07	-878.00	2287.00	4790	20220621	-60.50	1385	20230103	36.61	2530	-25.22	20230214	1385	36.61	20230103	4790	-60.50	20220621	1385	36.61	20230103	0.89	N	092600	500	125 억	717340	N	N	N	N
68	20230619	161003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1913	11	2	0.58	395589534	208826	72.24	1949	1949	1869	2470	1332	1902	1894.29	2.96	0	-26367	2026	1964	1907	1845	1788	1935	1816	125	569	500	1250	1	1	25083517	480	-2.18	0.84	12	0.83	-878.00	2287.00	4790	20220621	-60.06	1385	20230103	38.12	2530	-24.39	20230214	1385	38.12	20230103	4790	-60.06	20220621	1385	38.12	20230103	0.75	N	092600	500	125 억	742684	N	N	N	N
69	20230619	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1910	8	2	0.42	379977644	200660	69.42	1949	1949	1869	2470	1332	1902	1893.64	2.96	0	-25340	2026	1964	1907	1845	1788	1935	1816	125	569	500	1250	1	1	25083517	479	-2.18	0.84	12	0.80	-878.00	2287.00	4790	20220621	-60.13	1385	20230103	37.91	2530	-24.51	20230214	1385	37.91	20230103	4790	-60.13	20220621	1385	37.91	20230103	0.75	N	092600	500	125 억	742684	N	N	N	N
70	20230619	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1873	-29	5	-1.52	332937743	175764	60.81	1949	1949	1869	2470	1332	1902	1894.23	2.96	0	-23898	2026	1964	1907	1845	1788	1935	1816	125	569	500	1250	1	1	25083517	470	-2.13	0.82	12	0.70	-878.00	2287.00	4790	20220621	-60.90	1385	20230103	35.23	2530	-25.97	20230214	1385	35.23	20230103	4790	-60.90	20220621	1385	35.23	20230103	0.75	N	092600	500	125 억	742684	N	N	N	N
71	20230619	130712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1884	-18	5	-0.95	309057898	163026	56.40	1949	1949	1869	2470	1332	1902	1895.76	2.96	0	-21089	2026	1964	1907	1845	1788	1935	1816	125	569	500	1250	1	1	25083517	473	-2.15	0.82	12	0.65	-878.00	2287.00	4790	20220621	-60.67	1385	20230103	36.03	2530	-25.53	20230214	1385	36.03	20230103	4790	-60.67	20220621	1385	36.03	20230103	0.75	N	092600	500	125 억	742684	N	N	N	N
72	20230619	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1886	-16	5	-0.84	292472552	154207	53.35	1949	1949	1869	2470	1332	1902	1896.62	2.96	0	-20006	2026	1964	1907	1845	1788	1935	1816	125	569	500	1250	1	1	25083517	473	-2.15	0.82	12	0.61	-878.00	2287.00	4790	20220621	-60.63	1385	20230103	36.17	2530	-25.45	20230214	1385	36.17	20230103	4790	-60.63	20220621	1385	36.17	20230103	0.75	N	092600	500	125 억	742684	N	N	N	N
73	20230619	110213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1892	-10	5	-0.53	218856739	115125	39.83	1949	1949	1869	2470	1332	1902	1901.04	2.96	0	-20839	2026	1964	1907	1845	1788	1935	1816	125	569	500	1250	1	1	25083517	475	-2.15	0.83	12	0.46	-878.00	2287.00	4790	20220621	-60.50	1385	20230103	36.61	2530	-25.22	20230214	1385	36.61	20230103	4790	-60.50	20220621	1385	36.61	20230103	0.75	N	092600	500	125 억	742684	N	N	N	N
74	20230619	100131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1885	-17	5	-0.89	182222554	95782	33.14	1949	1949	1869	2470	1332	1902	1902.47	2.96	0	-25105	2026	1964	1907	1845	1788	1935	1816	125	569	500	1250	1	1	25083517	473	-2.15	0.82	12	0.38	-878.00	2287.00	4790	20220621	-60.65	1385	20230103	36.10	2530	-25.49	20230214	1385	36.10	20230103	4790	-60.65	20220621	1385	36.10	20230103	0.75	N	092600	500	125 억	742684	N	N	N	N
75	20230619	090226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1933	31	2	1.63	4546376	2340	0.81	1949	1949	1933	2470	1332	1902	1943.48	2.96	0	-1157	2026	1964	1907	1845	1788	1935	1816	125	569	500	1250	1	1	25083517	485	-2.20	0.85	12	0.01	-878.00	2287.00	4790	20220621	-59.65	1385	20230103	39.57	2530	-23.60	20230214	1385	39.57	20230103	4790	-59.65	20220621	1385	39.57	20230103	0.75	N	092600	500	125 억	742684	N	N	N	N
76	20230616	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1902	-30	5	-1.55	551376654	287634	62.76	1938	1969	1850	2510	1353	1932	1916.99	3.16	0	-50504	2104	2017	1948	1861	1792	2061	1905	125	578	500	1270	1	1	25083517	477	-2.17	0.83	12	1.15	-878.00	2287.00	4790	20220621	-60.29	1385	20230103	37.33	2530	-24.82	20230214	1385	37.33	20230103	4790	-60.29	20220621	1385	37.33	20230103	0.76	N	092600	500	125 억	792304	N	N	N	N
77	20230616	150632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1906	-26	5	-1.35	529725904	276271	60.28	1938	1969	1850	2510	1353	1932	1917.41	3.16	0	-51106	2104	2017	1948	1861	1792	2061	1905	125	578	500	1270	1	1	25083517	478	-2.17	0.83	12	1.10	-878.00	2287.00	4790	20220621	-60.21	1385	20230103	37.62	2530	-24.66	20230214	1385	37.62	20230103	4790	-60.21	20220621	1385	37.62	20230103	0.76	N	092600	500	125 억	792304	N	N	N	N
78	20230616	140847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1891	-41	5	-2.12	478705529	249464	54.43	1938	1969	1850	2510	1353	1932	1918.94	3.16	0	-44673	2104	2017	1948	1861	1792	2061	1905	125	578	500	1270	1	1	25083517	474	-2.15	0.83	12	0.99	-878.00	2287.00	4790	20220621	-60.52	1385	20230103	36.53	2530	-25.26	20230214	1385	36.53	20230103	4790	-60.52	20220621	1385	36.53	20230103	0.76	N	092600	500	125 억	792304	N	N	N	N
79	20230616	130159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1934	2	2	0.10	354893948	184366	40.23	1938	1969	1850	2510	1353	1932	1924.94	3.16	0	-33357	2104	2017	1948	1861	1792	2061	1905	125	578	500	1270	1	1	25083517	485	-2.20	0.85	12	0.74	-878.00	2287.00	4790	20220621	-59.62	1385	20230103	39.64	2530	-23.56	20230214	1385	39.64	20230103	4790	-59.62	20220621	1385	39.64	20230103	0.76	N	092600	500	125 억	792304	N	N	N	N
80	20230616	120347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1917	-15	5	-0.78	331463176	172187	37.57	1938	1969	1850	2510	1353	1932	1925.02	3.16	0	-30016	2104	2017	1948	1861	1792	2061	1905	125	578	500	1270	1	1	25083517	481	-2.18	0.84	12	0.69	-878.00	2287.00	4790	20220621	-59.98	1385	20230103	38.41	2530	-24.23	20230214	1385	38.41	20230103	4790	-59.98	20220621	1385	38.41	20230103	0.76	N	092600	500	125 억	792304	N	N	N	N
81	20230616	110922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1919	-13	5	-0.67	314415554	163273	35.63	1938	1969	1850	2510	1353	1932	1925.70	3.16	0	-29203	2104	2017	1948	1861	1792	2061	1905	125	578	500	1270	1	1	25083517	481	-2.19	0.84	12	0.65	-878.00	2287.00	4790	20220621	-59.94	1385	20230103	38.56	2530	-24.15	20230214	1385	38.56	20230103	4790	-59.94	20220621	1385	38.56	20230103	0.76	N	092600	500	125 억	792304	N	N	N	N
82	20230616	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1930	-2	5	-0.10	242312519	125583	27.40	1938	1969	1906	2510	1353	1932	1929.50	3.16	0	-24802	2104	2017	1948	1861	1792	2061	1905	125	578	500	1270	1	1	25083517	484	-2.20	0.84	12	0.50	-878.00	2287.00	4790	20220621	-59.71	1385	20230103	39.35	2530	-23.72	20230214	1385	39.35	20230103	4790	-59.71	20220621	1385	39.35	20230103	0.76	N	092600	500	125 억	792304	N	N	N	N
83	20230616	090838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1948	16	2	0.83	75522982	38909	8.49	1938	1969	1920	2510	1353	1932	1941.02	3.16	0	-11103	2104	2017	1948	1861	1792	2061	1905	125	578	500	1270	1	1	25083517	489	-2.22	0.85	12	0.16	-878.00	2287.00	4790	20220621	-59.33	1385	20230103	40.65	2530	-23.00	20230214	1385	40.65	20230103	4790	-59.33	20220621	1385	40.65	20230103	0.76	N	092600	500	125 억	792304	N	N	N	N
84	20230615	150848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1914	-7	5	-0.36	868236642	447198	61.12	1915	2035	1879	2495	1345	1921	1941.50	3.25	0	-22772	2159	2040	1941	1822	1723	1990	1772	125	575	500	1260	1	1	25083517	480	-2.18	0.84	12	1.78	-878.00	2287.00	4790	20220621	-60.04	1385	20230103	38.19	2530	-24.35	20230214	1385	38.19	20230103	4790	-60.04	20220621	1385	38.19	20230103	0.76	N	092600	500	125 억	815000	N	N	N	N
85	20230615	141017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1926	5	2	0.26	689642072	354155	48.40	1915	2035	1879	2495	1345	1921	1947.29	3.25	0	-29757	2159	2040	1941	1822	1723	1990	1772	125	575	500	1260	1	1	25083517	483	-2.19	0.84	12	1.41	-878.00	2287.00	4790	20220621	-59.79	1385	20230103	39.06	2530	-23.87	20230214	1385	39.06	20230103	4790	-59.79	20220621	1385	39.06	20230103	0.76	N	092600	500	125 억	815000	N	N	N	N
86	20230615	130854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1924	3	2	0.16	648295658	332691	45.47	1915	2035	1879	2495	1345	1921	1948.64	3.25	0	-26322	2159	2040	1941	1822	1723	1990	1772	125	575	500	1260	1	1	25083517	483	-2.19	0.84	12	1.33	-878.00	2287.00	4790	20220621	-59.83	1385	20230103	38.92	2530	-23.95	20230214	1385	38.92	20230103	4790	-59.83	20220621	1385	38.92	20230103	0.76	N	092600	500	125 억	815000	N	N	N	N
87	20230615	121015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1925	4	2	0.21	594115857	304471	41.61	1915	2035	1879	2495	1345	1921	1951.31	3.25	0	-30322	2159	2040	1941	1822	1723	1990	1772	125	575	500	1260	1	1	25083517	483	-2.19	0.84	12	1.21	-878.00	2287.00	4790	20220621	-59.81	1385	20230103	38.99	2530	-23.91	20230214	1385	38.99	20230103	4790	-59.81	20220621	1385	38.99	20230103	0.76	N	092600	500	125 억	815000	N	N	N	N
88	20230615	110326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1898	-23	5	-1.20	492008817	250493	34.24	1915	2035	1890	2495	1345	1921	1964.16	3.25	0	-35924	2159	2040	1941	1822	1723	1990	1772	125	575	500	1260	1	1	25083517	476	-2.16	0.83	12	1.00	-878.00	2287.00	4790	20220621	-60.38	1385	20230103	37.04	2530	-24.98	20230214	1385	37.04	20230103	4790	-60.38	20220621	1385	37.04	20230103	0.76	N	092600	500	125 억	815000	N	N	N	N
89	20230611	184808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	29	2	1.66	167241526	94747	50.04	1750	1790	1750	2275	1225	1750	1765.12	2.69	12670	12664	1798	1773	1744	1719	1690	1759	1705	125	525	500	1150	1	1	25083517	446	-2.03	0.78	12	0.38	-878.00	2287.00	4790	20220621	-62.86	1385	20230103	28.45	2530	-29.68	20230214	1385	28.45	20230103	4790	-62.86	20220621	1385	28.45	20230103	0.77	N	092600	500	125 억	674048	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History