KissMeData/123010/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

37 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2255	65	2	2.97	149914230	69080	66.71	2120	2255	2120	2845	1535	2190	2169.87	688	2286	2237	2206	2157	2126	2222	2142	163	655	500	1440	5	1	32526964	733	-10.20	1.27	12	0.21	-221.00	1773.00	3280	20220901	-31.25	1655	20221209	36.25	2970	-24.07	20230420	1795	25.63	20230125	2970	-24.07	20230420	387	482.69	20221013	1.17	N	123010	500	162 억	N	N	N	N
3	20230630	150739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2175	-15	5	-0.68	132195960	61126	59.03	2120	2210	2120	2845	1535	2190	2162.68	1116	2286	2237	2206	2157	2126	2222	2142	163	655	500	1440	5	1	32526964	707	-9.84	1.23	12	0.19	-221.00	1773.00	3280	20220901	-33.69	1655	20221209	31.42	2970	-26.77	20230420	1795	21.17	20230125	2970	-26.77	20230420	387	462.02	20221013	1.17	N	123010	500	162 억	N	N	N	N
4	20230630	140738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2185	-5	5	-0.23	122961125	56890	54.94	2120	2210	2120	2845	1535	2190	2161.38	1532	2286	2237	2206	2157	2126	2222	2142	163	655	500	1440	5	1	32526964	711	-9.89	1.23	12	0.17	-221.00	1773.00	3280	20220901	-33.38	1655	20221209	32.02	2970	-26.43	20230420	1795	21.73	20230125	2970	-26.43	20230420	387	464.60	20221013	1.17	N	123010	500	162 억	N	N	N	N
5	20230630	130739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2180	-10	5	-0.46	109896245	50897	49.15	2120	2210	2120	2845	1535	2190	2159.19	2599	2286	2237	2206	2157	2126	2222	2142	163	655	500	1440	5	1	32526964	709	-9.86	1.23	12	0.16	-221.00	1773.00	3280	20220901	-33.54	1655	20221209	31.72	2970	-26.60	20230420	1795	21.45	20230125	2970	-26.60	20230420	387	463.31	20221013	1.17	N	123010	500	162 억	N	N	N	N
6	20230630	120736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2190	0	3	0.00	96768040	44903	43.36	2120	2195	2120	2845	1535	2190	2155.05	4145	2286	2237	2206	2157	2126	2222	2142	163	655	500	1440	5	1	32526964	712	-9.91	1.24	12	0.14	-221.00	1773.00	3280	20220901	-33.23	1655	20221209	32.33	2970	-26.26	20230420	1795	22.01	20230125	2970	-26.26	20230420	387	465.89	20221013	1.17	N	123010	500	162 억	N	N	N	N
7	20230630	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2160	-30	5	-1.37	77713570	36143	34.90	2120	2175	2120	2845	1535	2190	2150.17	3999	2286	2237	2206	2157	2126	2222	2142	163	655	500	1440	5	1	32526964	703	-9.77	1.22	12	0.11	-221.00	1773.00	3280	20220901	-34.15	1655	20221209	30.51	2970	-27.27	20230420	1795	20.33	20230125	2970	-27.27	20230420	387	458.14	20221013	1.17	N	123010	500	162 억	N	N	N	N
8	20230630	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2150	-40	5	-1.83	74389840	34597	33.41	2120	2175	2120	2845	1535	2190	2150.18	3994	2286	2237	2206	2157	2126	2222	2142	163	655	500	1440	5	1	32526964	699	-9.73	1.21	12	0.11	-221.00	1773.00	3280	20220901	-34.45	1655	20221209	29.91	2970	-27.61	20230420	1795	19.78	20230125	2970	-27.61	20230420	387	455.56	20221013	1.17	N	123010	500	162 억	N	N	N	N
9	20230630	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2160	-30	5	-1.37	10205645	4740	4.58	2120	2175	2120	2845	1535	2190	2153.09	1805	2286	2237	2206	2157	2126	2222	2142	163	655	500	1440	5	1	32526964	703	-9.77	1.22	12	0.01	-221.00	1773.00	3280	20220901	-34.15	1655	20221209	30.51	2970	-27.27	20230420	1795	20.33	20230125	2970	-27.27	20230420	387	458.14	20221013	1.17	N	123010	500	162 억	N	N	N	N
10	20230629	160737	58	100.00	KOSDAQ	반도체	N	N	N	N	N	2190	-70	5	-3.10	227843165	103552	98.43	2250	2255	2175	2935	1585	2260	2200.33	-16340	2363	2311	2278	2226	2193	2295	2210	163	675	500	1490	5	1	32526964	712	-9.91	1.24	12	0.32	-221.00	1773.00	3280	20220901	-33.23	1655	20221209	32.33	2970	-26.26	20230420	1795	22.01	20230125	2970	-26.26	20230420	387	465.89	20221013	1.18	N	123010	500	162 억	N	N	N	N
11	20230629	150735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2190	-70	5	-3.10	213298670	96883	92.09	2250	2255	2175	2935	1585	2260	2201.61	-15545	2363	2311	2278	2226	2193	2295	2210	163	675	500	1490	5	1	32526964	712	-9.91	1.24	12	0.30	-221.00	1773.00	3280	20220901	-33.23	1655	20221209	32.33	2970	-26.26	20230420	1795	22.01	20230125	2970	-26.26	20230420	387	465.89	20221013	1.18	N	123010	500	162 억	N	N	N	N
12	20230629	140732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2190	-70	5	-3.10	194540735	88295	83.93	2250	2255	2175	2935	1585	2260	2203.30	-14870	2363	2311	2278	2226	2193	2295	2210	163	675	500	1490	5	1	32526964	712	-9.91	1.24	12	0.27	-221.00	1773.00	3280	20220901	-33.23	1655	20221209	32.33	2970	-26.26	20230420	1795	22.01	20230125	2970	-26.26	20230420	387	465.89	20221013	1.18	N	123010	500	162 억	N	N	N	N
13	20230629	130733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2190	-70	5	-3.10	175265350	79480	75.55	2250	2255	2175	2935	1585	2260	2205.15	-8010	2363	2311	2278	2226	2193	2295	2210	163	675	500	1490	5	1	32526964	712	-9.91	1.24	12	0.24	-221.00	1773.00	3280	20220901	-33.23	1655	20221209	32.33	2970	-26.26	20230420	1795	22.01	20230125	2970	-26.26	20230420	387	465.89	20221013	1.18	N	123010	500	162 억	N	N	N	N
14	20230629	120736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2180	-80	5	-3.54	150141085	67977	64.62	2250	2255	2175	2935	1585	2260	2208.70	-2710	2363	2311	2278	2226	2193	2295	2210	163	675	500	1490	5	1	32526964	709	-9.86	1.23	12	0.21	-221.00	1773.00	3280	20220901	-33.54	1655	20221209	31.72	2970	-26.60	20230420	1795	21.45	20230125	2970	-26.60	20230420	387	463.31	20221013	1.18	N	123010	500	162 억	N	N	N	N
15	20230629	110737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2180	-80	5	-3.54	141738020	64127	60.96	2250	2255	2175	2935	1585	2260	2210.27	-1331	2363	2311	2278	2226	2193	2295	2210	163	675	500	1490	5	1	32526964	709	-9.86	1.23	12	0.20	-221.00	1773.00	3280	20220901	-33.54	1655	20221209	31.72	2970	-26.60	20230420	1795	21.45	20230125	2970	-26.60	20230420	387	463.31	20221013	1.18	N	123010	500	162 억	N	N	N	N
16	20230629	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2215	-45	5	-1.99	69757215	31336	29.79	2250	2255	2205	2935	1585	2260	2226.10	2065	2363	2311	2278	2226	2193	2295	2210	163	675	500	1490	5	1	32526964	720	-10.02	1.25	12	0.10	-221.00	1773.00	3280	20220901	-32.47	1655	20221209	33.84	2970	-25.42	20230420	1795	23.40	20230125	2970	-25.42	20230420	387	472.35	20221013	1.18	N	123010	500	162 억	N	N	N	N
17	20230629	090707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2255	-5	5	-0.22	10763065	4819	4.58	2250	2255	2230	2935	1585	2260	2233.46	498	2363	2311	2278	2226	2193	2295	2210	163	675	500	1490	5	1	32526964	733	-10.20	1.27	12	0.01	-221.00	1773.00	3280	20220901	-31.25	1655	20221209	36.25	2970	-24.07	20230420	1795	25.63	20230125	2970	-24.07	20230420	387	482.69	20221013	1.18	N	123010	500	162 억	N	N	N	N
18	20230628	160725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2260	-40	5	-1.74	238316525	105165	68.11	2325	2330	2245	2990	1610	2300	2266.14	-23416	2406	2352	2266	2212	2126	2380	2240	163	690	500	1510	5	1	32526964	735	-10.23	1.27	12	0.32	-221.00	1773.00	3280	20220901	-31.10	1655	20221209	36.56	2970	-23.91	20230420	1795	25.91	20230125	2970	-23.91	20230420	387	483.98	20221013	1.18	N	123010	500	162 억	N	N	N	N
19	20230628	150731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2265	-35	5	-1.52	221782135	97839	63.36	2325	2330	2245	2990	1610	2300	2266.80	-21722	2406	2352	2266	2212	2126	2380	2240	163	690	500	1510	5	1	32526964	737	-10.25	1.28	12	0.30	-221.00	1773.00	3280	20220901	-30.95	1655	20221209	36.86	2970	-23.74	20230420	1795	26.18	20230125	2970	-23.74	20230420	387	485.27	20221013	1.18	N	123010	500	162 억	N	N	N	N
20	20230628	140730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2255	-45	5	-1.96	181737635	80049	51.84	2325	2330	2245	2990	1610	2300	2270.32	-18605	2406	2352	2266	2212	2126	2380	2240	163	690	500	1510	5	1	32526964	733	-10.20	1.27	12	0.25	-221.00	1773.00	3280	20220901	-31.25	1655	20221209	36.25	2970	-24.07	20230420	1795	25.63	20230125	2970	-24.07	20230420	387	482.69	20221013	1.18	N	123010	500	162 억	N	N	N	N
21	20230628	130730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2265	-35	5	-1.52	168942420	74365	48.16	2325	2330	2250	2990	1610	2300	2271.79	-17142	2406	2352	2266	2212	2126	2380	2240	163	690	500	1510	5	1	32526964	737	-10.25	1.28	12	0.23	-221.00	1773.00	3280	20220901	-30.95	1655	20221209	36.86	2970	-23.74	20230420	1795	26.18	20230125	2970	-23.74	20230420	387	485.27	20221013	1.18	N	123010	500	162 억	N	N	N	N
22	20230628	120733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2265	-35	5	-1.52	123842860	54362	35.21	2325	2330	2250	2990	1610	2300	2278.11	-12332	2406	2352	2266	2212	2126	2380	2240	163	690	500	1510	5	1	32526964	737	-10.25	1.28	12	0.17	-221.00	1773.00	3280	20220901	-30.95	1655	20221209	36.86	2970	-23.74	20230420	1795	26.18	20230125	2970	-23.74	20230420	387	485.27	20221013	1.18	N	123010	500	162 억	N	N	N	N
23	20230628	110735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2265	-35	5	-1.52	121317215	53246	34.48	2325	2330	2250	2990	1610	2300	2278.42	-12329	2406	2352	2266	2212	2126	2380	2240	163	690	500	1510	5	1	32526964	737	-10.25	1.28	12	0.16	-221.00	1773.00	3280	20220901	-30.95	1655	20221209	36.86	2970	-23.74	20230420	1795	26.18	20230125	2970	-23.74	20230420	387	485.27	20221013	1.18	N	123010	500	162 억	N	N	N	N
24	20230628	100735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2265	-35	5	-1.52	91316350	39951	25.87	2325	2330	2265	2990	1610	2300	2285.70	-9699	2406	2352	2266	2212	2126	2380	2240	163	690	500	1510	5	1	32526964	737	-10.25	1.28	12	0.12	-221.00	1773.00	3280	20220901	-30.95	1655	20221209	36.86	2970	-23.74	20230420	1795	26.18	20230125	2970	-23.74	20230420	387	485.27	20221013	1.18	N	123010	500	162 억	N	N	N	N
25	20230628	090732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2320	20	2	0.87	18504965	8002	5.18	2325	2330	2290	2990	1610	2300	2312.58	-3633	2406	2352	2266	2212	2126	2380	2240	163	690	500	1510	5	1	32526964	755	-10.50	1.31	12	0.02	-221.00	1773.00	3280	20220901	-29.27	1655	20221209	40.18	2970	-21.89	20230420	1795	29.25	20230125	2970	-21.89	20230420	387	499.48	20221013	1.18	N	123010	500	162 억	N	N	N	N
26	20230627	160730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2300	100	2	4.55	349114730	154356	88.66	2180	2320	2180	2860	1540	2200	2261.71	28775	2320	2260	2205	2145	2090	2232	2117	163	660	500	1450	5	1	32526964	748	-10.41	1.30	12	0.47	-221.00	1773.00	3280	20220901	-29.88	1655	20221209	38.97	2970	-22.56	20230420	1795	28.13	20230125	2970	-22.56	20230420	387	494.32	20221013	1.17	N	123010	500	162 억	N	N	N	N
27	20230627	150735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2295	95	2	4.32	329204465	145649	83.65	2180	2320	2180	2860	1540	2200	2260.26	29621	2320	2260	2205	2145	2090	2232	2117	163	660	500	1450	5	1	32526964	746	-10.38	1.29	12	0.45	-221.00	1773.00	3280	20220901	-30.03	1655	20221209	38.67	2970	-22.73	20230420	1795	27.86	20230125	2970	-22.73	20230420	387	493.02	20221013	1.17	N	123010	500	162 억	N	N	N	N
28	20230627	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2285	85	2	3.86	302027355	133755	76.82	2180	2320	2180	2860	1540	2200	2258.06	29711	2320	2260	2205	2145	2090	2232	2117	163	660	500	1450	5	1	32526964	743	-10.34	1.29	12	0.41	-221.00	1773.00	3280	20220901	-30.34	1655	20221209	38.07	2970	-23.06	20230420	1795	27.30	20230125	2970	-23.06	20230420	387	490.44	20221013	1.17	N	123010	500	162 억	N	N	N	N
29	20230627	130742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2305	105	2	4.77	260250650	115476	66.32	2180	2320	2180	2860	1540	2200	2253.72	27858	2320	2260	2205	2145	2090	2232	2117	163	660	500	1450	5	1	32526964	750	-10.43	1.30	12	0.36	-221.00	1773.00	3280	20220901	-29.73	1655	20221209	39.27	2970	-22.39	20230420	1795	28.41	20230125	2970	-22.39	20230420	387	495.61	20221013	1.17	N	123010	500	162 억	N	N	N	N
30	20230627	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2300	100	2	4.55	236065640	104958	60.28	2180	2320	2180	2860	1540	2200	2249.14	28748	2320	2260	2205	2145	2090	2232	2117	163	660	500	1450	5	1	32526964	748	-10.41	1.30	12	0.32	-221.00	1773.00	3280	20220901	-29.88	1655	20221209	38.97	2970	-22.56	20230420	1795	28.13	20230125	2970	-22.56	20230420	387	494.32	20221013	1.17	N	123010	500	162 억	N	N	N	N
31	20230627	110750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2285	85	2	3.86	193311225	86385	49.62	2180	2300	2180	2860	1540	2200	2237.79	28343	2320	2260	2205	2145	2090	2232	2117	163	660	500	1450	5	1	32526964	743	-10.34	1.29	12	0.27	-221.00	1773.00	3280	20220901	-30.34	1655	20221209	38.07	2970	-23.06	20230420	1795	27.30	20230125	2970	-23.06	20230420	387	490.44	20221013	1.17	N	123010	500	162 억	N	N	N	N
32	20230627	100727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2245	45	2	2.05	145100055	65109	37.40	2180	2295	2180	2860	1540	2200	2228.57	21295	2320	2260	2205	2145	2090	2232	2117	163	660	500	1450	5	1	32526964	730	-10.16	1.27	12	0.20	-221.00	1773.00	3280	20220901	-31.55	1655	20221209	35.65	2970	-24.41	20230420	1795	25.07	20230125	2970	-24.41	20230420	387	480.10	20221013	1.17	N	123010	500	162 억	N	N	N	N
33	20230627	090732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2275	75	2	3.41	17982385	8042	4.62	2180	2275	2180	2860	1540	2200	2236.06	-110	2320	2260	2205	2145	2090	2232	2117	163	660	500	1450	5	1	32526964	740	-10.29	1.28	12	0.02	-221.00	1773.00	3280	20220901	-30.64	1655	20221209	37.46	2970	-23.40	20230420	1795	26.74	20230125	2970	-23.40	20230420	387	487.86	20221013	1.17	N	123010	500	162 억	N	N	N	N
34	20230626	160729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2200	-60	5	-2.65	380095610	173507	331.39	2260	2265	2150	2935	1585	2260	2190.65	32002	2323	2291	2253	2221	2183	2307	2237	163	675	500	1490	5	1	32526964	716	-9.95	1.24	12	0.53	-221.00	1773.00	3280	20220901	-32.93	1655	20221209	32.93	2970	-25.93	20230420	1795	22.56	20230125	2970	-25.93	20230420	387	468.48	20221013	1.20	N	123010	500	162 억	N	N	N	N
35	20230626	150735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2180	-80	5	-3.54	356853630	162900	311.13	2260	2265	2150	2935	1585	2260	2190.63	35890	2323	2291	2253	2221	2183	2307	2237	163	675	500	1490	5	1	32526964	709	-9.86	1.23	12	0.50	-221.00	1773.00	3280	20220901	-33.54	1655	20221209	31.72	2970	-26.60	20230420	1795	21.45	20230125	2970	-26.60	20230420	387	463.31	20221013	1.20	N	123010	500	162 억	N	N	N	N
36	20230626	140734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2185	-75	5	-3.32	346476420	158126	302.01	2260	2265	2150	2935	1585	2260	2191.14	35838	2323	2291	2253	2221	2183	2307	2237	163	675	500	1490	5	1	32526964	711	-9.89	1.23	12	0.49	-221.00	1773.00	3280	20220901	-33.38	1655	20221209	32.02	2970	-26.43	20230420	1795	21.73	20230125	2970	-26.43	20230420	387	464.60	20221013	1.20	N	123010	500	162 억	N	N	N	N
37	20230626	130730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2195	-65	5	-2.88	333277805	152068	290.44	2260	2265	2150	2935	1585	2260	2191.64	36065	2323	2291	2253	2221	2183	2307	2237	163	675	500	1490	5	1	32526964	714	-9.93	1.24	12	0.47	-221.00	1773.00	3280	20220901	-33.08	1655	20221209	32.63	2970	-26.09	20230420	1795	22.28	20230125	2970	-26.09	20230420	387	467.18	20221013	1.20	N	123010	500	162 억	N	N	N	N
38	20230626	120730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2190	-70	5	-3.10	282861210	128822	246.04	2260	2265	2150	2935	1585	2260	2195.75	36373	2323	2291	2253	2221	2183	2307	2237	163	675	500	1490	5	1	32526964	712	-9.91	1.24	12	0.40	-221.00	1773.00	3280	20220901	-33.23	1655	20221209	32.33	2970	-26.26	20230420	1795	22.01	20230125	2970	-26.26	20230420	387	465.89	20221013	1.20	N	123010	500	162 억	N	N	N	N
39	20230626	110729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2205	-55	5	-2.43	213796745	97393	186.01	2260	2265	2150	2935	1585	2260	2195.20	32880	2323	2291	2253	2221	2183	2307	2237	163	675	500	1490	5	1	32526964	717	-9.98	1.24	12	0.30	-221.00	1773.00	3280	20220901	-32.77	1655	20221209	33.23	2970	-25.76	20230420	1795	22.84	20230125	2970	-25.76	20230420	387	469.77	20221013	1.20	N	123010	500	162 억	N	N	N	N
40	20230626	100729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2210	-50	5	-2.21	170465565	77715	148.43	2260	2265	2150	2935	1585	2260	2193.47	21860	2323	2291	2253	2221	2183	2307	2237	163	675	500	1490	5	1	32526964	719	-10.00	1.25	12	0.24	-221.00	1773.00	3280	20220901	-32.62	1655	20221209	33.53	2970	-25.59	20230420	1795	23.12	20230125	2970	-25.59	20230420	387	471.06	20221013	1.20	N	123010	500	162 억	N	N	N	N
41	20230626	090732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2250	-10	5	-0.44	1411940	626	1.20	2260	2260	2235	2935	1585	2260	2255.50	-181	2323	2291	2253	2221	2183	2307	2237	163	675	500	1490	5	1	32526964	732	-10.18	1.27	12	0.00	-221.00	1773.00	3280	20220901	-31.40	1655	20221209	35.95	2970	-24.24	20230420	1795	25.35	20230125	2970	-24.24	20230420	387	481.40	20221013	1.20	N	123010	500	162 억	N	N	N	N
42	20230623	174602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2260	45	2	2.03	117684875	52358	48.70	2215	2285	2215	2875	1555	2215	2247.70	1386	2311	2262	2231	2182	2151	2255	2175	163	660	500	1460	5	1	32526964	735	-10.23	1.27	12	0.16	-221.00	1773.00	3280	20220901	-31.10	1655	20221209	36.56	2970	-23.91	20230420	1795	25.91	20230125	2970	-23.91	20230420	387	483.98	20221013	1.27	N	123010	500	162 억	N	N	N	N
43	20230623	140611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2225	10	2	0.45	93243315	41393	38.50	2215	2285	2215	2875	1555	2215	2252.63	45	2311	2262	2231	2182	2151	2255	2175	163	660	500	1460	5	1	32526964	724	-10.07	1.25	12	0.13	-221.00	1773.00	3280	20220901	-32.16	1655	20221209	34.44	2970	-25.08	20230420	1795	23.96	20230125	2970	-25.08	20230420	387	474.94	20221013	1.27	N	123010	500	162 억	N	N	N	N
44	20230622	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2215	-20	5	-0.89	239762245	107468	98.10	2215	2280	2200	2905	1565	2235	2231.05	7225	2351	2292	2246	2187	2141	2270	2165	163	670	500	1470	5	1	32526964	720	-10.02	1.25	12	0.33	-221.00	1773.00	3280	20220901	-32.47	1655	20221209	33.84	2970	-25.42	20230420	1795	23.40	20230125	2970	-25.42	20230420	387	472.35	20221013	1.24	N	123010	500	162 억	N	N	N	N
45	20230622	150836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2255	20	2	0.89	226277145	101408	92.56	2215	2280	2200	2905	1565	2235	2231.35	6030	2351	2292	2246	2187	2141	2270	2165	163	670	500	1470	5	1	32526964	733	-10.20	1.27	12	0.31	-221.00	1773.00	3280	20220901	-31.25	1655	20221209	36.25	2970	-24.07	20230420	1795	25.63	20230125	2970	-24.07	20230420	387	482.69	20221013	1.24	N	123010	500	162 억	N	N	N	N
46	20230622	140955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2235	0	3	0.00	215439290	96585	88.16	2215	2280	2200	2905	1565	2235	2230.57	7282	2351	2292	2246	2187	2141	2270	2165	163	670	500	1470	5	1	32526964	727	-10.11	1.26	12	0.30	-221.00	1773.00	3280	20220901	-31.86	1655	20221209	35.05	2970	-24.75	20230420	1795	24.51	20230125	2970	-24.75	20230420	387	477.52	20221013	1.24	N	123010	500	162 억	N	N	N	N
47	20230622	130714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2240	5	2	0.22	203494495	91227	83.27	2215	2280	2200	2905	1565	2235	2230.64	7294	2351	2292	2246	2187	2141	2270	2165	163	670	500	1470	5	1	32526964	729	-10.14	1.26	12	0.28	-221.00	1773.00	3280	20220901	-31.71	1655	20221209	35.35	2970	-24.58	20230420	1795	24.79	20230125	2970	-24.58	20230420	387	478.81	20221013	1.24	N	123010	500	162 억	N	N	N	N
48	20230622	120800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2250	15	2	0.67	188268520	84410	77.05	2215	2280	2200	2905	1565	2235	2230.41	8447	2351	2292	2246	2187	2141	2270	2165	163	670	500	1470	5	1	32526964	732	-10.18	1.27	12	0.26	-221.00	1773.00	3280	20220901	-31.40	1655	20221209	35.95	2970	-24.24	20230420	1795	25.35	20230125	2970	-24.24	20230420	387	481.40	20221013	1.24	N	123010	500	162 억	N	N	N	N
49	20230622	110327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2250	15	2	0.67	159531955	71634	65.39	2215	2280	2200	2905	1565	2235	2227.04	8901	2351	2292	2246	2187	2141	2270	2165	163	670	500	1470	5	1	32526964	732	-10.18	1.27	12	0.22	-221.00	1773.00	3280	20220901	-31.40	1655	20221209	35.95	2970	-24.24	20230420	1795	25.35	20230125	2970	-24.24	20230420	387	481.40	20221013	1.24	N	123010	500	162 억	N	N	N	N
50	20230622	100613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2210	-25	5	-1.12	102034850	45950	41.94	2215	2255	2200	2905	1565	2235	2220.56	6435	2351	2292	2246	2187	2141	2270	2165	163	670	500	1470	5	1	32526964	719	-10.00	1.25	12	0.14	-221.00	1773.00	3280	20220901	-32.62	1655	20221209	33.53	2970	-25.59	20230420	1795	23.12	20230125	2970	-25.59	20230420	387	471.06	20221013	1.24	N	123010	500	162 억	N	N	N	N
51	20230622	090644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2250	15	2	0.67	20703055	9310	8.50	2215	2250	2215	2905	1565	2235	2223.74	-4089	2351	2292	2246	2187	2141	2270	2165	163	670	500	1470	5	1	32526964	732	-10.18	1.27	12	0.03	-221.00	1773.00	3280	20220901	-31.40	1655	20221209	35.95	2970	-24.24	20230420	1795	25.35	20230125	2970	-24.24	20230420	387	481.40	20221013	1.24	N	123010	500	162 억	N	N	N	N
52	20230621	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2235	-10	5	-0.45	243588345	109401	83.70	2270	2305	2200	2915	1575	2245	2226.55	1155	2425	2335	2285	2195	2145	2310	2170	163	670	500	1480	5	1	32526964	727	-10.11	1.26	12	0.34	-221.00	1773.00	3280	20220901	-31.86	1655	20221209	35.05	2970	-24.75	20230420	1795	24.51	20230125	2970	-24.75	20230420	387	477.52	20221013	1.23	N	123010	500	162 억	N	N	N	N
53	20230621	150812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2210	-35	5	-1.56	236148010	106071	81.15	2270	2305	2200	2915	1575	2245	2226.32	1208	2425	2335	2285	2195	2145	2310	2170	163	670	500	1480	5	1	32526964	719	-10.00	1.25	12	0.33	-221.00	1773.00	3280	20220901	-32.62	1655	20221209	33.53	2970	-25.59	20230420	1795	23.12	20230125	2970	-25.59	20230420	387	471.06	20221013	1.23	N	123010	500	162 억	N	N	N	N
54	20230621	140512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2215	-30	5	-1.34	187260175	83934	64.22	2270	2305	2215	2915	1575	2245	2231.04	-1457	2425	2335	2285	2195	2145	2310	2170	163	670	500	1480	5	1	32526964	720	-10.02	1.25	12	0.26	-221.00	1773.00	3280	20220901	-32.47	1655	20221209	33.84	2970	-25.42	20230420	1795	23.40	20230125	2970	-25.42	20230420	387	472.35	20221013	1.23	N	123010	500	162 억	N	N	N	N
55	20230621	130810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2225	-20	5	-0.89	144309320	64562	49.40	2270	2305	2215	2915	1575	2245	2235.21	-652	2425	2335	2285	2195	2145	2310	2170	163	670	500	1480	5	1	32526964	724	-10.07	1.25	12	0.20	-221.00	1773.00	3280	20220901	-32.16	1655	20221209	34.44	2970	-25.08	20230420	1795	23.96	20230125	2970	-25.08	20230420	387	474.94	20221013	1.23	N	123010	500	162 억	N	N	N	N
56	20230621	120312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2230	-15	5	-0.67	137193205	61371	46.95	2270	2305	2215	2915	1575	2245	2235.47	-334	2425	2335	2285	2195	2145	2310	2170	163	670	500	1480	5	1	32526964	725	-10.09	1.26	12	0.19	-221.00	1773.00	3280	20220901	-32.01	1655	20221209	34.74	2970	-24.92	20230420	1795	24.23	20230125	2970	-24.92	20230420	387	476.23	20221013	1.23	N	123010	500	162 억	N	N	N	N
57	20230621	111013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2230	-15	5	-0.67	109753260	49055	37.53	2270	2305	2215	2915	1575	2245	2237.35	-4134	2425	2335	2285	2195	2145	2310	2170	163	670	500	1480	5	1	32526964	725	-10.09	1.26	12	0.15	-221.00	1773.00	3280	20220901	-32.01	1655	20221209	34.74	2970	-24.92	20230420	1795	24.23	20230125	2970	-24.92	20230420	387	476.23	20221013	1.23	N	123010	500	162 억	N	N	N	N
58	20230621	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2250	5	2	0.22	65601655	29222	22.36	2270	2305	2225	2915	1575	2245	2244.94	-3190	2425	2335	2285	2195	2145	2310	2170	163	670	500	1480	5	1	32526964	732	-10.18	1.27	12	0.09	-221.00	1773.00	3280	20220901	-31.40	1655	20221209	35.95	2970	-24.24	20230420	1795	25.35	20230125	2970	-24.24	20230420	387	481.40	20221013	1.23	N	123010	500	162 억	N	N	N	N
59	20230621	090944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2255	10	2	0.45	19467330	8643	6.61	2270	2305	2240	2915	1575	2245	2252.38	-3678	2425	2335	2285	2195	2145	2310	2170	163	670	500	1480	5	1	32526964	733	-10.20	1.27	12	0.03	-221.00	1773.00	3280	20220901	-31.25	1655	20221209	36.25	2970	-24.07	20230420	1795	25.63	20230125	2970	-24.07	20230420	387	482.69	20221013	1.23	N	123010	500	162 억	N	N	N	N
60	20230620	160226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2245	-90	5	-3.85	297469535	130503	212.64	2335	2375	2235	3035	1635	2335	2279.43	-7258	2408	2371	2348	2311	2288	2360	2300	163	700	500	1540	5	1	32526964	730	-10.16	1.27	12	0.40	-221.00	1773.00	3280	20220901	-31.55	1655	20221209	35.65	2970	-24.41	20230420	1795	25.07	20230125	2970	-24.41	20230420	387	480.10	20221013	1.20	N	123010	500	162 억	N	N	N	N
61	20230620	150821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2260	-75	5	-3.21	267989510	117384	191.26	2335	2375	2235	3035	1635	2335	2283.02	-6148	2408	2371	2348	2311	2288	2360	2300	163	700	500	1540	5	1	32526964	735	-10.23	1.27	12	0.36	-221.00	1773.00	3280	20220901	-31.10	1655	20221209	36.56	2970	-23.91	20230420	1795	25.91	20230125	2970	-23.91	20230420	387	483.98	20221013	1.20	N	123010	500	162 억	N	N	N	N
62	20230620	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2275	-60	5	-2.57	196547805	85649	139.55	2335	2375	2260	3035	1635	2335	2294.81	-5413	2408	2371	2348	2311	2288	2360	2300	163	700	500	1540	5	1	32526964	740	-10.29	1.28	12	0.26	-221.00	1773.00	3280	20220901	-30.64	1655	20221209	37.46	2970	-23.40	20230420	1795	26.74	20230125	2970	-23.40	20230420	387	487.86	20221013	1.20	N	123010	500	162 억	N	N	N	N
63	20230620	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2310	-25	5	-1.07	108942040	47144	76.82	2335	2375	2290	3035	1635	2335	2310.84	-5741	2408	2371	2348	2311	2288	2360	2300	163	700	500	1540	5	1	32526964	751	-10.45	1.30	12	0.14	-221.00	1773.00	3280	20220901	-29.57	1655	20221209	39.58	2970	-22.22	20230420	1795	28.69	20230125	2970	-22.22	20230420	387	496.90	20221013	1.20	N	123010	500	162 억	N	N	N	N
64	20230620	120940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2310	-25	5	-1.07	101263620	43820	71.40	2335	2375	2290	3035	1635	2335	2310.90	-5741	2408	2371	2348	2311	2288	2360	2300	163	700	500	1540	5	1	32526964	751	-10.45	1.30	12	0.13	-221.00	1773.00	3280	20220901	-29.57	1655	20221209	39.58	2970	-22.22	20230420	1795	28.69	20230125	2970	-22.22	20230420	387	496.90	20221013	1.20	N	123010	500	162 억	N	N	N	N
65	20230620	110326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2300	-35	5	-1.50	69170915	29888	48.70	2335	2375	2290	3035	1635	2335	2314.34	-1865	2408	2371	2348	2311	2288	2360	2300	163	700	500	1540	5	1	32526964	748	-10.41	1.30	12	0.09	-221.00	1773.00	3280	20220901	-29.88	1655	20221209	38.97	2970	-22.56	20230420	1795	28.13	20230125	2970	-22.56	20230420	387	494.32	20221013	1.20	N	123010	500	162 억	N	N	N	N
66	20230620	100610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2330	-5	5	-0.21	22056885	9445	15.39	2335	2375	2325	3035	1635	2335	2335.30	-767	2408	2371	2348	2311	2288	2360	2300	163	700	500	1540	5	1	32526964	758	-10.54	1.31	12	0.03	-221.00	1773.00	3280	20220901	-28.96	1655	20221209	40.79	2970	-21.55	20230420	1795	29.81	20230125	2970	-21.55	20230420	387	502.07	20221013	1.20	N	123010	500	162 억	N	N	N	N
67	20230620	090611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2365	30	2	1.28	2139810	913	1.49	2335	2375	2335	3035	1635	2335	2343.71	-6	2408	2371	2348	2311	2288	2360	2300	163	700	500	1540	5	1	32526964	769	-10.70	1.33	12	0.00	-221.00	1773.00	3280	20220901	-27.90	1655	20221209	42.90	2970	-20.37	20230420	1795	31.75	20230125	2970	-20.37	20230420	387	511.11	20221013	1.20	N	123010	500	162 억	N	N	N	N
68	20230619	160500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2335	-25	5	-1.06	143911970	61372	90.21	2360	2385	2325	3065	1655	2360	2344.91	-3350	2420	2390	2370	2340	2320	2380	2330	163	705	500	1550	5	1	32526964	760	-10.57	1.32	12	0.19	-221.00	1773.00	3280	20220901	-28.81	1655	20221209	41.09	2970	-21.38	20230420	1795	30.08	20230125	2970	-21.38	20230420	387	503.36	20221013	1.17	N	123010	500	162 억	N	N	N	N
69	20230619	150158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2360	0	3	0.00	127292270	54264	79.76	2360	2385	2325	3065	1655	2360	2345.80	-3648	2420	2390	2370	2340	2320	2380	2330	163	705	500	1550	5	1	32526964	768	-10.68	1.33	12	0.17	-221.00	1773.00	3280	20220901	-28.05	1655	20221209	42.60	2970	-20.54	20230420	1795	31.48	20230125	2970	-20.54	20230420	387	509.82	20221013	1.17	N	123010	500	162 억	N	N	N	N
70	20230619	140447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2345	-15	5	-0.64	105273675	44897	65.99	2360	2385	2325	3065	1655	2360	2344.78	-3706	2420	2390	2370	2340	2320	2380	2330	163	705	500	1550	5	1	32526964	763	-10.61	1.32	12	0.14	-221.00	1773.00	3280	20220901	-28.51	1655	20221209	41.69	2970	-21.04	20230420	1795	30.64	20230125	2970	-21.04	20230420	387	505.94	20221013	1.17	N	123010	500	162 억	N	N	N	N
71	20230619	131017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2360	0	3	0.00	85583770	36531	53.70	2360	2370	2325	3065	1655	2360	2342.77	-4777	2420	2390	2370	2340	2320	2380	2330	163	705	500	1550	5	1	32526964	768	-10.68	1.33	12	0.11	-221.00	1773.00	3280	20220901	-28.05	1655	20221209	42.60	2970	-20.54	20230420	1795	31.48	20230125	2970	-20.54	20230420	387	509.82	20221013	1.17	N	123010	500	162 억	N	N	N	N
72	20230619	120354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2345	-15	5	-0.64	41772710	17834	26.21	2360	2365	2325	3065	1655	2360	2342.31	-3848	2420	2390	2370	2340	2320	2380	2330	163	705	500	1550	5	1	32526964	763	-10.61	1.32	12	0.05	-221.00	1773.00	3280	20220901	-28.51	1655	20221209	41.69	2970	-21.04	20230420	1795	30.64	20230125	2970	-21.04	20230420	387	505.94	20221013	1.17	N	123010	500	162 억	N	N	N	N
73	20230619	111007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2330	-30	5	-1.27	35004630	14933	21.95	2360	2365	2330	3065	1655	2360	2344.11	-3627	2420	2390	2370	2340	2320	2380	2330	163	705	500	1550	5	1	32526964	758	-10.54	1.31	12	0.05	-221.00	1773.00	3280	20220901	-28.96	1655	20221209	40.79	2970	-21.55	20230420	1795	29.81	20230125	2970	-21.55	20230420	387	502.07	20221013	1.17	N	123010	500	162 억	N	N	N	N
74	20230619	100657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2355	-5	5	-0.21	12244255	5209	7.66	2360	2365	2345	3065	1655	2360	2350.60	-615	2420	2390	2370	2340	2320	2380	2330	163	705	500	1550	5	1	32526964	766	-10.66	1.33	12	0.02	-221.00	1773.00	3280	20220901	-28.20	1655	20221209	42.30	2970	-20.71	20230420	1795	31.20	20230125	2970	-20.71	20230420	387	508.53	20221013	1.17	N	123010	500	162 억	N	N	N	N
75	20230619	090738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2355	-5	5	-0.21	2074000	880	1.29	2360	2365	2350	3065	1655	2360	2356.82	-499	2420	2390	2370	2340	2320	2380	2330	163	705	500	1550	5	1	32526964	766	-10.66	1.33	12	0.00	-221.00	1773.00	3280	20220901	-28.20	1655	20221209	42.30	2970	-20.71	20230420	1795	31.20	20230125	2970	-20.71	20230420	387	508.53	20221013	1.17	N	123010	500	162 억	N	N	N	N
76	20230616	160704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2360	-5	5	-0.21	160817140	68032	103.19	2365	2400	2350	3070	1660	2365	2363.85	-1827	2445	2405	2380	2340	2315	2392	2327	163	705	500	1560	5	1	32526964	768	-10.68	1.33	12	0.21	-221.00	1773.00	3280	20220901	-28.05	1655	20221209	42.60	2970	-20.54	20230420	1795	31.48	20230125	2970	-20.54	20230420	387	509.82	20221013	1.16	N	123010	500	162 억	N	N	N	N
77	20230616	150501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2355	-10	5	-0.42	153242320	64820	98.31	2365	2400	2350	3070	1660	2365	2364.12	-1850	2445	2405	2380	2340	2315	2392	2327	163	705	500	1560	5	1	32526964	766	-10.66	1.33	12	0.20	-221.00	1773.00	3280	20220901	-28.20	1655	20221209	42.30	2970	-20.71	20230420	1795	31.20	20230125	2970	-20.71	20230420	387	508.53	20221013	1.16	N	123010	500	162 억	N	N	N	N
78	20230616	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2360	-5	5	-0.21	126714980	53641	81.36	2365	2400	2350	3070	1660	2365	2362.28	1269	2445	2405	2380	2340	2315	2392	2327	163	705	500	1560	5	1	32526964	768	-10.68	1.33	12	0.16	-221.00	1773.00	3280	20220901	-28.05	1655	20221209	42.60	2970	-20.54	20230420	1795	31.48	20230125	2970	-20.54	20230420	387	509.82	20221013	1.16	N	123010	500	162 억	N	N	N	N
79	20230616	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2370	5	2	0.21	114153380	48321	73.29	2365	2400	2350	3070	1660	2365	2362.40	2386	2445	2405	2380	2340	2315	2392	2327	163	705	500	1560	5	1	32526964	771	-10.72	1.34	12	0.15	-221.00	1773.00	3280	20220901	-27.74	1655	20221209	43.20	2970	-20.20	20230420	1795	32.03	20230125	2970	-20.20	20230420	387	512.40	20221013	1.16	N	123010	500	162 억	N	N	N	N
80	20230616	120247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2370	5	2	0.21	73283425	30988	47.00	2365	2400	2350	3070	1660	2365	2364.90	2942	2445	2405	2380	2340	2315	2392	2327	163	705	500	1560	5	1	32526964	771	-10.72	1.34	12	0.10	-221.00	1773.00	3280	20220901	-27.74	1655	20221209	43.20	2970	-20.20	20230420	1795	32.03	20230125	2970	-20.20	20230420	387	512.40	20221013	1.16	N	123010	500	162 억	N	N	N	N
81	20230616	110111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2370	5	2	0.21	60420215	25562	38.77	2365	2400	2350	3070	1660	2365	2363.67	5058	2445	2405	2380	2340	2315	2392	2327	163	705	500	1560	5	1	32526964	771	-10.72	1.34	12	0.08	-221.00	1773.00	3280	20220901	-27.74	1655	20221209	43.20	2970	-20.20	20230420	1795	32.03	20230125	2970	-20.20	20230420	387	512.40	20221013	1.16	N	123010	500	162 억	N	N	N	N
82	20230616	100642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2365	0	3	0.00	42770265	18091	27.44	2365	2400	2350	3070	1660	2365	2364.17	5224	2445	2405	2380	2340	2315	2392	2327	163	705	500	1560	5	1	32526964	769	-10.70	1.33	12	0.06	-221.00	1773.00	3280	20220901	-27.90	1655	20221209	42.90	2970	-20.37	20230420	1795	31.75	20230125	2970	-20.37	20230420	387	511.11	20221013	1.16	N	123010	500	162 억	N	N	N	N
83	20230616	090803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2375	10	2	0.42	3119410	1316	2.00	2365	2375	2360	3070	1660	2365	2370.37	425	2445	2405	2380	2340	2315	2392	2327	163	705	500	1560	5	1	32526964	773	-10.75	1.34	12	0.00	-221.00	1773.00	3280	20220901	-27.59	1655	20221209	43.50	2970	-20.03	20230420	1795	32.31	20230125	2970	-20.03	20230420	387	513.70	20221013	1.16	N	123010	500	162 억	N	N	N	N
84	20230615	150115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2370	-45	5	-1.86	153353445	64543	56.78	2410	2420	2355	3135	1695	2415	2375.99	-4474	2601	2507	2431	2337	2261	2470	2300	163	720	500	1590	5	1	32526964	771	-10.72	1.34	12	0.20	-221.00	1773.00	3280	20220901	-27.74	1655	20221209	43.20	2970	-20.20	20230420	1795	32.03	20230125	2970	-20.20	20230420	387	512.40	20221013	1.18	N	123010	500	162 억	N	N	N	N
85	20230615	140205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2380	-35	5	-1.45	132091980	55565	48.88	2410	2420	2355	3135	1695	2415	2377.25	-1153	2601	2507	2431	2337	2261	2470	2300	163	720	500	1590	5	1	32526964	774	-10.77	1.34	12	0.17	-221.00	1773.00	3280	20220901	-27.44	1655	20221209	43.81	2970	-19.87	20230420	1795	32.59	20230125	2970	-19.87	20230420	387	514.99	20221013	1.18	N	123010	500	162 억	N	N	N	N
86	20230615	130500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2370	-45	5	-1.86	119421500	50220	44.18	2410	2420	2355	3135	1695	2415	2377.97	-1153	2601	2507	2431	2337	2261	2470	2300	163	720	500	1590	5	1	32526964	771	-10.72	1.34	12	0.15	-221.00	1773.00	3280	20220901	-27.74	1655	20221209	43.20	2970	-20.20	20230420	1795	32.03	20230125	2970	-20.20	20230420	387	512.40	20221013	1.18	N	123010	500	162 억	N	N	N	N
87	20230615	120222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2390	-25	5	-1.04	106507500	44799	39.41	2410	2420	2355	3135	1695	2415	2377.45	-515	2601	2507	2431	2337	2261	2470	2300	163	720	500	1590	5	1	32526964	777	-10.81	1.35	12	0.14	-221.00	1773.00	3280	20220901	-27.13	1655	20221209	44.41	2970	-19.53	20230420	1795	33.15	20230125	2970	-19.53	20230420	387	517.57	20221013	1.18	N	123010	500	162 억	N	N	N	N
88	20230615	110828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2380	-35	5	-1.45	90195520	37900	33.34	2410	2420	2360	3135	1695	2415	2379.83	2393	2601	2507	2431	2337	2261	2470	2300	163	720	500	1590	5	1	32526964	774	-10.77	1.34	12	0.12	-221.00	1773.00	3280	20220901	-27.44	1655	20221209	43.81	2970	-19.87	20230420	1795	32.59	20230125	2970	-19.87	20230420	387	514.99	20221013	1.18	N	123010	500	162 억	N	N	N	N
89	20230611	184814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2405	-60	5	-2.43	257057020	106033	59.98	2445	2480	2400	3200	1730	2465	2424.43	-13980	2685	2575	2475	2365	2265	2525	2315	163	735	500	1620	5	1	32526964	782	-10.88	1.36	12	0.33	-221.00	1773.00	3536	20220608	-31.99	1655	20221209	45.32	2970	-19.02	20230420	1795	33.98	20230125	2970	-19.02	20230420	387	521.45	20221013	1.12	N	123010	500	162 억	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History