KissMeData/089890/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14260	-840	5	-5.56	15944227250	1116237	21.12	15110	15280	13900	19630	10570	15100	14281.85	3.10	0	-52766	16886	15992	15256	14362	13626	15625	13995	84	4530	500	10870	10	1	16584962	2365	30.02	3.94	12	6.73	475.00	3615.00	16150	20230629	-11.70	6810	20221013	109.40	16150	-11.70	20230629	9170	55.51	20230102	16150	-11.70	20230629	6810	109.40	20221013	9.19	N	089890	500	84 억	514136	N	N	2	N	N
3	20230630	150640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14270	-830	5	-5.50	14864810000	1040665	19.69	15110	15280	13900	19630	10570	15100	14281.64	3.10	0	-68887	16886	15992	15256	14362	13626	15625	13995	84	4530	500	10870	10	1	16584962	2367	30.04	3.95	12	6.27	475.00	3615.00	16150	20230629	-11.64	6810	20221013	109.54	16150	-11.64	20230629	9170	55.62	20230102	16150	-11.64	20230629	6810	109.54	20221013	9.19	N	089890	500	84 억	514136	N	N	2	N	N
4	20230630	140638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14170	-930	5	-6.16	13247965430	926785	17.54	15110	15280	13900	19630	10570	15100	14291.97	3.10	0	-79238	16886	15992	15256	14362	13626	15625	13995	84	4530	500	10870	10	1	16584962	2350	29.83	3.92	12	5.59	475.00	3615.00	16150	20230629	-12.26	6810	20221013	108.08	16150	-12.26	20230629	9170	54.53	20230102	16150	-12.26	20230629	6810	108.08	20221013	9.19	N	089890	500	84 억	514136	N	N	2	N	N
5	20230630	130640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14000	-1100	5	-7.28	11476300730	800153	15.14	15110	15280	13950	19630	10570	15100	14339.84	3.10	0	-76255	16886	15992	15256	14362	13626	15625	13995	84	4530	500	10870	10	1	16584962	2322	29.47	3.87	12	4.82	475.00	3615.00	16150	20230629	-13.31	6810	20221013	105.58	16150	-13.31	20230629	9170	52.67	20230102	16150	-13.31	20230629	6810	105.58	20221013	9.19	N	089890	500	84 억	514136	N	N	2	N	N
6	20230630	120636	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14110	-990	5	-6.56	10450801090	727261	13.76	15110	15280	13950	19630	10570	15100	14367.12	3.10	0	-69675	16886	15992	15256	14362	13626	15625	13995	84	4530	500	10870	10	1	16584962	2340	29.71	3.90	12	4.39	475.00	3615.00	16150	20230629	-12.63	6810	20221013	107.20	16150	-12.63	20230629	9170	53.87	20230102	16150	-12.63	20230629	6810	107.20	20221013	9.19	N	089890	500	84 억	514136	N	N	2	N	N
7	20230630	110639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14310	-790	5	-5.23	9110944100	632576	11.97	15110	15280	13950	19630	10570	15100	14399.66	3.10	0	-54717	16886	15992	15256	14362	13626	15625	13995	84	4530	500	10870	10	1	16584962	2373	30.13	3.96	12	3.81	475.00	3615.00	16150	20230629	-11.39	6810	20221013	110.13	16150	-11.39	20230629	9170	56.05	20230102	16150	-11.39	20230629	6810	110.13	20221013	9.19	N	089890	500	84 억	514136	N	N	2	N	N
8	20230630	100639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14350	-750	5	-4.97	7875070860	546022	10.33	15110	15280	13950	19630	10570	15100	14418.95	3.10	0	-44726	16886	15992	15256	14362	13626	15625	13995	84	4530	500	10870	10	1	16584962	2380	30.21	3.97	12	3.29	475.00	3615.00	16150	20230629	-11.15	6810	20221013	110.72	16150	-11.15	20230629	9170	56.49	20230102	16150	-11.15	20230629	6810	110.72	20221013	9.19	N	089890	500	84 억	514136	N	N	2	N	N
9	20230630	090639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15090	-10	5	-0.07	1019929060	67849	1.28	15110	15280	14840	19630	10570	15100	15029.27	3.10	0	-6716	16886	15992	15256	14362	13626	15625	13995	84	4530	500	10870	10	1	16584962	2503	31.77	4.17	12	0.41	475.00	3615.00	16150	20230629	-6.56	6810	20221013	121.59	16150	-6.56	20230629	9170	64.56	20230102	16150	-6.56	20230629	6810	121.59	20221013	9.19	N	089890	500	84 억	514136	N	N	2	N	N
10	20230629	160639	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15100	0	3	0.00	80964263840	5255381	125.87	15850	16150	14520	19630	10570	15100	15406.11	3.78	0	-102631	15846	15472	14786	14412	13726	15660	14600	84	4530	500	10870	10	1	16584962	2504	31.79	4.18	12	31.69	475.00	3615.00	16150	20230629	-6.50	6810	20221013	121.73	16150	-6.50	20230629	9170	64.67	20230102	16150	-6.50	20230629	6810	121.73	20221013	9.56	N	089890	500	84 억	626218	N	N	2	N	N
11	20230629	150636	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15150	50	2	0.33	79205946850	5139061	123.08	15850	16150	14520	19630	10570	15100	15412.55	3.78	0	-99198	15846	15472	14786	14412	13726	15660	14600	84	4530	500	10870	10	1	16584962	2513	31.89	4.19	12	30.99	475.00	3615.00	16150	20230629	-6.19	6810	20221013	122.47	16150	-6.19	20230629	9170	65.21	20230102	16150	-6.19	20230629	6810	122.47	20221013	9.56	N	089890	500	84 억	626218	N	N	0	N	N
12	20230629	140634	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15160	60	2	0.40	75656020570	4906218	117.51	15850	16150	14520	19630	10570	15100	15420.45	3.78	0	-84582	15846	15472	14786	14412	13726	15660	14600	84	4530	500	10870	10	1	16584962	2514	31.92	4.19	12	29.58	475.00	3615.00	16150	20230629	-6.13	6810	20221013	122.61	16150	-6.13	20230629	9170	65.32	20230102	16150	-6.13	20230629	6810	122.61	20221013	9.56	N	089890	500	84 억	626218	N	N	0	N	N
13	20230629	130635	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15670	570	2	3.77	64101369940	4164988	99.76	15850	16150	14520	19630	10570	15100	15390.54	3.78	0	-88890	15846	15472	14786	14412	13726	15660	14600	84	4530	500	10870	10	1	16584962	2599	32.99	4.33	12	25.11	475.00	3615.00	16150	20230629	-2.97	6810	20221013	130.10	16150	-2.97	20230629	9170	70.88	20230102	16150	-2.97	20230629	6810	130.10	20221013	9.56	N	089890	500	84 억	626218	N	N	0	N	N
14	20230629	120637	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15140	40	2	0.26	55544095720	3607439	86.40	15850	16150	14520	19630	10570	15100	15397.12	3.78	0	-135254	15846	15472	14786	14412	13726	15660	14600	84	4530	500	10870	10	1	16584962	2511	31.87	4.19	12	21.75	475.00	3615.00	16150	20230629	-6.25	6810	20221013	122.32	16150	-6.25	20230629	9170	65.10	20230102	16150	-6.25	20230629	6810	122.32	20221013	9.56	N	089890	500	84 억	626218	N	N	0	N	N
15	20230629	110637	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15420	320	2	2.12	35592866690	2330619	55.82	15850	16150	14520	19630	10570	15100	15271.87	3.78	0	-110349	15846	15472	14786	14412	13726	15660	14600	84	4530	500	10870	10	1	16584962	2557	32.46	4.27	12	14.05	475.00	3615.00	16150	20230629	-4.52	6810	20221013	126.43	16150	-4.52	20230629	9170	68.16	20230102	16150	-4.52	20230629	6810	126.43	20221013	9.56	N	089890	500	84 억	626218	N	N	0	N	N
16	20230629	100638	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14870	-230	5	-1.52	24120865540	1581832	37.89	15850	16150	14520	19630	10570	15100	15248.71	3.78	0	-173702	15846	15472	14786	14412	13726	15660	14600	84	4530	500	10870	10	1	16584962	2466	31.31	4.11	12	9.54	475.00	3615.00	16150	20230629	-7.93	6810	20221013	118.36	16150	-7.93	20230629	9170	62.16	20230102	16150	-7.93	20230629	6810	118.36	20221013	9.56	N	089890	500	84 억	626218	N	N	0	N	N
17	20230629	090618	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15100	0	3	0.00	14478340990	928720	22.24	15850	16150	15040	19630	10570	15100	15589.67	3.78	0	-159303	15846	15472	14786	14412	13726	15660	14600	84	4530	500	10870	10	1	16584962	2504	31.79	4.18	12	5.60	475.00	3615.00	16150	20230629	-6.50	6810	20221013	121.73	16150	-6.50	20230629	9170	64.67	20230102	16150	-6.50	20230629	6810	121.73	20221013	9.56	N	089890	500	84 억	626218	N	N	0	N	N
18	20230628	160628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15100	1270	2	9.18	52715135460	3557465	228.55	14210	15160	14100	17970	9690	13830	14818.02	3.17	0	98678	15150	14490	13860	13200	12570	14175	12885	84	4140	500	9950	10	1	16584962	2504	31.79	4.18	12	21.45	475.00	3615.00	16100	20230621	-6.21	6810	20221013	121.73	16100	-6.21	20230621	9170	64.67	20230102	16100	-6.21	20230621	6810	121.73	20221013	9.56	N	089890	500	84 억	526398	N	N	9	N	N
19	20230628	150634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15000	1170	2	8.46	49492241810	3342975	214.77	14210	15160	14100	17970	9690	13830	14804.98	3.17	0	112737	15150	14490	13860	13200	12570	14175	12885	84	4140	500	9950	10	1	16584962	2488	31.58	4.15	12	20.16	475.00	3615.00	16100	20230621	-6.83	6810	20221013	120.26	16100	-6.83	20230621	9170	63.58	20230102	16100	-6.83	20230621	6810	120.26	20221013	9.56	N	089890	500	84 억	526398	N	N	9	N	N
20	20230628	140631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14800	970	2	7.01	46316629020	3129536	201.06	14210	15160	14100	17970	9690	13830	14799.97	3.17	0	83550	15150	14490	13860	13200	12570	14175	12885	84	4140	500	9950	10	1	16584962	2455	31.16	4.09	12	18.87	475.00	3615.00	16100	20230621	-8.07	6810	20221013	117.33	16100	-8.07	20230621	9170	61.40	20230102	16100	-8.07	20230621	6810	117.33	20221013	9.56	N	089890	500	84 억	526398	N	N	9	N	N
21	20230628	130632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14680	850	2	6.15	44223713260	2986308	191.86	14210	15160	14100	17970	9690	13830	14808.97	3.17	0	83095	15150	14490	13860	13200	12570	14175	12885	84	4140	500	9950	10	1	16584962	2435	30.91	4.06	12	18.01	475.00	3615.00	16100	20230621	-8.82	6810	20221013	115.57	16100	-8.82	20230621	9170	60.09	20230102	16100	-8.82	20230621	6810	115.57	20221013	9.56	N	089890	500	84 억	526398	N	N	9	N	N
22	20230628	120625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14760	930	2	6.72	42616468590	2877827	184.89	14210	15160	14100	17970	9690	13830	14808.71	3.17	0	94772	15150	14490	13860	13200	12570	14175	12885	84	4140	500	9950	10	1	16584962	2448	31.07	4.08	12	17.35	475.00	3615.00	16100	20230621	-8.32	6810	20221013	116.74	16100	-8.32	20230621	9170	60.96	20230102	16100	-8.32	20230621	6810	116.74	20221013	9.56	N	089890	500	84 억	526398	N	N	9	N	N
23	20230628	110635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14900	1070	2	7.74	39950868290	2697773	173.32	14210	15160	14100	17970	9690	13830	14808.99	3.17	0	107140	15150	14490	13860	13200	12570	14175	12885	84	4140	500	9950	10	1	16584962	2471	31.37	4.12	12	16.27	475.00	3615.00	16100	20230621	-7.45	6810	20221013	118.80	16100	-7.45	20230621	9170	62.49	20230102	16100	-7.45	20230621	6810	118.80	20221013	9.56	N	089890	500	84 억	526398	N	N	9	N	N
24	20230628	100636	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14760	930	2	6.72	30970819240	2097814	134.77	14210	15150	14100	17970	9690	13830	14763.57	3.17	0	65365	15150	14490	13860	13200	12570	14175	12885	84	4140	500	9950	10	1	16584962	2448	31.07	4.08	12	12.65	475.00	3615.00	16100	20230621	-8.32	6810	20221013	116.74	16100	-8.32	20230621	9170	60.96	20230102	16100	-8.32	20230621	6810	116.74	20221013	9.56	N	089890	500	84 억	526398	N	N	9	N	N
25	20230628	090633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14990	1160	2	8.39	9563103460	650217	41.77	14210	15080	14100	17970	9690	13830	14708.15	3.17	0	88407	15150	14490	13860	13200	12570	14175	12885	84	4140	500	9950	10	1	16584962	2486	31.56	4.15	12	3.92	475.00	3615.00	16100	20230621	-6.89	6810	20221013	120.12	16100	-6.89	20230621	9170	63.47	20230102	16100	-6.89	20230621	6810	120.12	20221013	9.56	N	089890	500	84 억	526398	N	N	9	N	N
26	20230627	160632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13830	-620	5	-4.29	20931537160	1539554	104.02	14470	14520	13230	18780	10120	14450	13594.45	3.12	0	6868	15863	15156	14533	13826	13203	15510	14180	84	4330	500	10400	10	1	16584962	2294	29.12	3.83	12	9.28	475.00	3615.00	16100	20230621	-14.10	6810	20221013	103.08	16100	-14.10	20230621	9170	50.82	20230102	16100	-14.10	20230621	6810	103.08	20221013	9.75	N	089890	500	84 억	518011	N	N	9	N	N
27	20230627	150637	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13860	-590	5	-4.08	20272042810	1491871	100.80	14470	14520	13230	18780	10120	14450	13587.42	3.12	0	-6205	15863	15156	14533	13826	13203	15510	14180	84	4330	500	10400	10	1	16584962	2299	29.18	3.83	12	9.00	475.00	3615.00	16100	20230621	-13.91	6810	20221013	103.52	16100	-13.91	20230621	9170	51.15	20230102	16100	-13.91	20230621	6810	103.52	20221013	9.75	N	089890	500	84 억	518011	N	N	0	N	N
28	20230627	140645	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13830	-620	5	-4.29	18689740340	1377703	93.08	14470	14520	13230	18780	10120	14450	13564.86	3.12	0	-47549	15863	15156	14533	13826	13203	15510	14180	84	4330	500	10400	10	1	16584962	2294	29.12	3.83	12	8.31	475.00	3615.00	16100	20230621	-14.10	6810	20221013	103.08	16100	-14.10	20230621	9170	50.82	20230102	16100	-14.10	20230621	6810	103.08	20221013	9.75	N	089890	500	84 억	518011	N	N	0	N	N
29	20230627	130643	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13690	-760	5	-5.26	15980496380	1181566	79.83	14470	14520	13230	18780	10120	14450	13523.61	3.12	0	-84991	15863	15156	14533	13826	13203	15510	14180	84	4330	500	10400	10	1	16584962	2270	28.82	3.79	12	7.12	475.00	3615.00	16100	20230621	-14.97	6810	20221013	101.03	16100	-14.97	20230621	9170	49.29	20230102	16100	-14.97	20230621	6810	101.03	20221013	9.75	N	089890	500	84 억	518011	N	N	0	N	N
30	20230627	120644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13460	-990	5	-6.85	13579428950	1005388	67.93	14470	14520	13230	18780	10120	14450	13505.17	3.12	0	-89695	15863	15156	14533	13826	13203	15510	14180	84	4330	500	10400	10	1	16584962	2232	28.34	3.72	12	6.06	475.00	3615.00	16100	20230621	-16.40	6810	20221013	97.65	16100	-16.40	20230621	9170	46.78	20230102	16100	-16.40	20230621	6810	97.65	20221013	9.75	N	089890	500	84 억	518011	N	N	0	N	N
31	20230627	110647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13390	-1060	5	-7.34	12550933890	929023	62.77	14470	14520	13230	18780	10120	14450	13508.22	3.12	0	-100416	15863	15156	14533	13826	13203	15510	14180	84	4330	500	10400	10	1	16584962	2221	28.19	3.70	12	5.60	475.00	3615.00	16100	20230621	-16.83	6810	20221013	96.62	16100	-16.83	20230621	9170	46.02	20230102	16100	-16.83	20230621	6810	96.62	20221013	9.75	N	089890	500	84 억	518011	N	N	0	N	N
32	20230627	100630	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13260	-1190	5	-8.24	10488967260	774847	52.35	14470	14520	13230	18780	10120	14450	13534.96	3.12	0	-75601	15863	15156	14533	13826	13203	15510	14180	84	4330	500	10400	10	1	16584962	2199	27.92	3.67	12	4.67	475.00	3615.00	16100	20230621	-17.64	6810	20221013	94.71	16100	-17.64	20230621	9170	44.60	20230102	16100	-17.64	20230621	6810	94.71	20221013	9.75	N	089890	500	84 억	518011	N	N	0	N	N
33	20230627	090633	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14050	-400	5	-2.77	798118720	56087	3.79	14470	14520	14000	18780	10120	14450	14223.65	3.12	0	-12383	15863	15156	14533	13826	13203	15510	14180	84	4330	500	10400	10	1	16584962	2330	29.58	3.89	12	0.34	475.00	3615.00	16100	20230621	-12.73	6810	20221013	106.31	16100	-12.73	20230621	9170	53.22	20230102	16100	-12.73	20230621	6810	106.31	20221013	9.75	N	089890	500	84 억	518011	N	N	0	N	N
34	20230626	160631	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14450	140	2	0.98	21565873720	1472930	42.63	14200	15240	13910	18600	10020	14310	14641.78	3.16	0	-5950	16883	15596	14663	13376	12443	15130	12910	84	4290	500	10300	10	1	16584962	2397	30.42	4.00	12	8.88	475.00	3615.00	16100	20230621	-10.25	6810	20221013	112.19	16100	-10.25	20230621	9170	57.58	20230102	16100	-10.25	20230621	6810	112.19	20221013	9.15	N	089890	500	84 억	524164	N	N	0	N	N
35	20230626	150636	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14510	200	2	1.40	20713739250	1414020	40.93	14200	15240	13910	18600	10020	14310	14648.88	3.16	0	-20084	16883	15596	14663	13376	12443	15130	12910	84	4290	500	10300	10	1	16584962	2406	30.55	4.01	12	8.53	475.00	3615.00	16100	20230621	-9.88	6810	20221013	113.07	16100	-9.88	20230621	9170	58.23	20230102	16100	-9.88	20230621	6810	113.07	20221013	9.15	N	089890	500	84 억	524164	N	N	0	N	N
36	20230626	140636	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14700	390	2	2.73	19691876460	1344264	38.91	14200	15240	13910	18600	10020	14310	14648.87	3.16	0	-16401	16883	15596	14663	13376	12443	15130	12910	84	4290	500	10300	10	1	16584962	2438	30.95	4.07	12	8.11	475.00	3615.00	16100	20230621	-8.70	6810	20221013	115.86	16100	-8.70	20230621	9170	60.31	20230102	16100	-8.70	20230621	6810	115.86	20221013	9.15	N	089890	500	84 억	524164	N	N	0	N	N
37	20230626	130632	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14630	320	2	2.24	17513417320	1196357	34.63	14200	15240	13910	18600	10020	14310	14639.01	3.16	0	-43961	16883	15596	14663	13376	12443	15130	12910	84	4290	500	10300	10	1	16584962	2426	30.80	4.05	12	7.21	475.00	3615.00	16100	20230621	-9.13	6810	20221013	114.83	16100	-9.13	20230621	9170	59.54	20230102	16100	-9.13	20230621	6810	114.83	20221013	9.15	N	089890	500	84 억	524164	N	N	0	N	N
38	20230626	120632	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14580	270	2	1.89	16550285720	1130101	32.71	14200	15240	13910	18600	10020	14310	14645.02	3.16	0	-67291	16883	15596	14663	13376	12443	15130	12910	84	4290	500	10300	10	1	16584962	2418	30.69	4.03	12	6.81	475.00	3615.00	16100	20230621	-9.44	6810	20221013	114.10	16100	-9.44	20230621	9170	59.00	20230102	16100	-9.44	20230621	6810	114.10	20221013	9.15	N	089890	500	84 억	524164	N	N	0	N	N
39	20230626	110631	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14400	90	2	0.63	4888989500	341979	9.90	14200	14540	13910	18600	10020	14310	14296.16	3.16	0	1329	16883	15596	14663	13376	12443	15130	12910	84	4290	500	10300	10	1	16584962	2388	30.32	3.98	12	2.06	475.00	3615.00	16100	20230621	-10.56	6810	20221013	111.45	16100	-10.56	20230621	9170	57.03	20230102	16100	-10.56	20230621	6810	111.45	20221013	9.15	N	089890	500	84 억	524164	N	N	0	N	N
40	20230626	100631	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14210	-100	5	-0.70	3683682930	257992	7.47	14200	14490	13910	18600	10020	14310	14278.26	3.16	0	-17366	16883	15596	14663	13376	12443	15130	12910	84	4290	500	10300	10	1	16584962	2357	29.92	3.93	12	1.56	475.00	3615.00	16100	20230621	-11.74	6810	20221013	108.66	16100	-11.74	20230621	9170	54.96	20230102	16100	-11.74	20230621	6810	108.66	20221013	9.15	N	089890	500	84 억	524164	N	N	0	N	N
41	20230626	090633	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14250	-60	5	-0.42	515592530	36215	1.05	14200	14380	14110	18600	10020	14310	14236.59	3.16	0	-4396	16883	15596	14663	13376	12443	15130	12910	84	4290	500	10300	10	1	16584962	2363	30.00	3.94	12	0.22	475.00	3615.00	16100	20230621	-11.49	6810	20221013	109.25	16100	-11.49	20230621	9170	55.40	20230102	16100	-11.49	20230621	6810	109.25	20221013	9.15	N	089890	500	84 억	524164	N	N	0	N	N
42	20230623	171551	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14310	-440	5	-2.98	52058291810	3448247	610.82	15200	15950	13730	19170	10330	14750	15099.80	1.69	0	241379	16016	15382	14966	14332	13916	15175	14125	84	4420	500	10620	10	1	16584962	2373	30.13	3.96	12	20.79	475.00	3615.00	16100	20230621	-11.12	6810	20221013	110.13	16100	-11.12	20230621	9170	56.05	20230102	16100	-11.12	20230621	6810	110.13	20221013	9.10	N	089890	500	84 억	280396	N	N	0	N	N
43	20230623	140525	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13770	-980	5	-6.64	48878514110	3222446	570.82	15200	15950	13730	19170	10330	14750	15168.14	1.69	0	219380	16016	15382	14966	14332	13916	15175	14125	84	4420	500	10620	10	1	16584962	2284	28.99	3.81	12	19.43	475.00	3615.00	16100	20230621	-14.47	6810	20221013	102.20	16100	-14.47	20230621	9170	50.16	20230102	16100	-14.47	20230621	6810	102.20	20221013	9.10	N	089890	500	84 억	280396	N	N	0	N	N
44	20230622	160627	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	-800	5	-5.14	8108048720	541355	66.27	15200	15600	14550	20200	10890	15550	14979.68	1.69	0	42	16396	15972	15676	15252	14956	15825	15105	84	4655	500	11190	10	1	16584962	2446	31.05	4.08	12	3.26	475.00	3615.00	16100	20230621	-8.39	6810	20221013	116.59	16100	-8.39	20230621	9170	60.85	20230102	16100	-8.39	20230621	6810	116.59	20221013	9.14	N	089890	500	84 억	280355	N	N	0	N	Y
45	20230622	151029	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	-950	5	-6.11	7075106220	471325	57.70	15200	15600	14550	20200	10890	15550	15010.90	1.69	0	-390	16396	15972	15676	15252	14956	15825	15105	84	4655	500	11190	10	1	16584962	2421	30.74	4.04	12	2.84	475.00	3615.00	16100	20230621	-9.32	6810	20221013	114.39	16100	-9.32	20230621	9170	59.21	20230102	16100	-9.32	20230621	6810	114.39	20221013	9.14	N	089890	500	84 억	280355	N	N	0	N	Y
46	20230622	140224	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14760	-790	5	-5.08	4849878170	318664	39.01	15200	15600	14760	20200	10890	15550	15219.23	1.69	0	-182	16396	15972	15676	15252	14956	15825	15105	84	4655	500	11190	10	1	16584962	2448	31.07	4.08	12	1.92	475.00	3615.00	16100	20230621	-8.32	6810	20221013	116.74	16100	-8.32	20230621	9170	60.96	20230102	16100	-8.32	20230621	6810	116.74	20221013	9.14	N	089890	500	84 억	280355	N	N	0	N	Y
47	20230622	130226	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-350	5	-2.25	3239987490	210169	25.73	15200	15600	15200	20200	10890	15550	15416.00	1.69	0	0	16396	15972	15676	15252	14956	15825	15105	84	4655	500	11190	10	1	16584962	2521	32.00	4.20	12	1.27	475.00	3615.00	16100	20230621	-5.59	6810	20221013	123.20	16100	-5.59	20230621	9170	65.76	20230102	16100	-5.59	20230621	6810	123.20	20221013	9.14	N	089890	500	84 억	280355	N	N	0	N	Y
48	20230622	121024	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15340	-210	5	-1.35	2530212990	163577	20.03	15200	15600	15200	20200	10890	15550	15467.94	1.69	0	0	16396	15972	15676	15252	14956	15825	15105	84	4655	500	11190	10	1	16584962	2544	32.29	4.24	12	0.99	475.00	3615.00	16100	20230621	-4.72	6810	20221013	125.26	16100	-4.72	20230621	9170	67.28	20230102	16100	-4.72	20230621	6810	125.26	20221013	9.14	N	089890	500	84 억	280355	N	N	0	N	Y
49	20230622	110730	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	50	2	0.32	1813508750	117133	14.34	15200	15600	15200	20200	10890	15550	15482.38	1.69	0	0	16396	15972	15676	15252	14956	15825	15105	84	4655	500	11190	10	1	16584962	2587	32.84	4.32	12	0.71	475.00	3615.00	16100	20230621	-3.11	6810	20221013	129.07	16100	-3.11	20230621	9170	70.12	20230102	16100	-3.11	20230621	6810	129.07	20221013	9.14	N	089890	500	84 억	280355	N	N	0	N	Y
50	20230622	100333	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	0	3	0.00	999959210	64893	7.94	15200	15550	15200	20200	10890	15550	15408.98	1.69	0	0	16396	15972	15676	15252	14956	15825	15105	84	4655	500	11190	10	1	16584962	2579	32.74	4.30	12	0.39	475.00	3615.00	16100	20230621	-3.42	6810	20221013	128.34	16100	-3.42	20230621	9170	69.57	20230102	16100	-3.42	20230621	6810	128.34	20221013	9.14	N	089890	500	84 억	280355	N	N	0	N	Y
51	20230622	090336	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-350	5	-2.25	222086950	14607	1.79	15200	15200	15200	20200	10890	15550	15200.00	1.69	0	0	16396	15972	15676	15252	14956	15825	15105	84	4655	500	11190	10	1	16584962	2521	32.00	4.20	12	0.09	475.00	3615.00	16100	20230621	-5.59	6810	20221013	123.20	16100	-5.59	20230621	9170	65.76	20230102	16100	-5.59	20230621	6810	123.20	20221013	9.14	N	089890	500	84 억	280355	N	N	0	N	Y
52	20230621	161020	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15550	310	2	2.03	12660762130	802446	158.02	16100	16100	15380	19810	10670	15240	15778.29	1.73	0	-6010	15553	15396	15083	14926	14613	15475	15005	84	4570	500	10970	10	1	16584962	2579	32.74	4.30	12	4.84	475.00	3615.00	16100	20230621	-3.42	6810	20221013	128.34	16100	-3.42	20230621	9170	69.57	20230102	16100	-3.42	20230621	6810	128.34	20221013	9.23	N	089890	500	84 억	286366	N	N	0	N	Y
53	20230621	150741	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15480	240	2	1.57	12090372580	765765	150.80	16100	16100	15380	19810	10670	15240	15788.62	1.73	0	-5396	15553	15396	15083	14926	14613	15475	15005	84	4570	500	10970	10	1	16584962	2567	32.59	4.28	12	4.62	475.00	3615.00	16100	20230621	-3.85	6810	20221013	127.31	16100	-3.85	20230621	9170	68.81	20230102	16100	-3.85	20230621	6810	127.31	20221013	9.23	N	089890	500	84 억	286366	N	N	0	N	Y
54	20230621	140550	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15650	410	2	2.69	11025019300	697216	137.30	16100	16100	15380	19810	10670	15240	15812.92	1.73	0	-5397	15553	15396	15083	14926	14613	15475	15005	84	4570	500	10970	10	1	16584962	2596	32.95	4.33	12	4.20	475.00	3615.00	16100	20230621	-2.80	6810	20221013	129.81	16100	-2.80	20230621	9170	70.67	20230102	16100	-2.80	20230621	6810	129.81	20221013	9.23	N	089890	500	84 억	286366	N	N	0	N	Y
55	20230621	130425	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15380	140	2	0.92	10057132670	635157	125.08	16100	16100	15380	19810	10670	15240	15834.09	1.73	0	-5397	15553	15396	15083	14926	14613	15475	15005	84	4570	500	10970	10	1	16584962	2551	32.38	4.25	12	3.83	475.00	3615.00	16100	20230621	-4.47	6810	20221013	125.84	16100	-4.47	20230621	9170	67.72	20230102	16100	-4.47	20230621	6810	125.84	20221013	9.23	N	089890	500	84 억	286366	N	N	0	N	Y
56	20230621	120928	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15500	260	2	1.71	9325958650	587800	115.75	16100	16100	15500	19810	10670	15240	15865.87	1.73	0	-6078	15553	15396	15083	14926	14613	15475	15005	84	4570	500	10970	10	1	16584962	2571	32.63	4.29	12	3.54	475.00	3615.00	16100	20230621	-3.73	6810	20221013	127.61	16100	-3.73	20230621	9170	69.03	20230102	16100	-3.73	20230621	6810	127.61	20221013	9.23	N	089890	500	84 억	286366	N	N	0	N	Y
57	20230621	110103	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15630	390	2	2.56	8142211850	511593	100.75	16100	16100	15630	19810	10670	15240	15915.41	1.73	0	-7879	15553	15396	15083	14926	14613	15475	15005	84	4570	500	10970	10	1	16584962	2592	32.91	4.32	12	3.08	475.00	3615.00	16100	20230621	-2.92	6810	20221013	129.52	16100	-2.92	20230621	9170	70.45	20230102	16100	-2.92	20230621	6810	129.52	20221013	9.23	N	089890	500	84 억	286366	N	N	0	N	Y
58	20230621	101031	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15630	390	2	2.56	6688465690	418857	82.48	16100	16100	15630	19810	10670	15240	15968.38	1.73	0	-11777	15553	15396	15083	14926	14613	15475	15005	84	4570	500	10970	10	1	16584962	2592	32.91	4.32	12	2.53	475.00	3615.00	16100	20230621	-2.92	6810	20221013	129.52	16100	-2.92	20230621	9170	70.45	20230102	16100	-2.92	20230621	6810	129.52	20221013	9.23	N	089890	500	84 억	286366	N	N	0	N	Y
59	20230621	091013	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16100	860	2	5.64	2488448200	154562	30.44	16100	16100	16100	19810	10670	15240	16100.00	1.73	0	-11141	15553	15396	15083	14926	14613	15475	15005	84	4570	500	10970	10	1	16584962	2670	33.89	4.45	12	0.93	475.00	3615.00	16100	20230621	0.00	6810	20221013	136.42	16100	0.00	20230621	9170	75.57	20230102	16100	0.00	20230621	6810	136.42	20221013	9.23	N	089890	500	84 억	286366	N	N	0	N	Y
60	20230620	160540	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15240	160	2	1.06	7284510680	484559	12.06	14930	15240	14770	19600	10560	15080	15031.19	1.84	0	-12510	16446	15762	14986	14302	13526	16105	14645	84	4520	500	10850	10	1	16584962	2528	32.08	4.22	12	2.92	475.00	3615.00	15670	20230619	-2.74	6810	20221013	123.79	15670	-2.74	20230619	9170	66.19	20230102	15670	-2.74	20230619	6810	123.79	20221013	8.11	N	089890	500	84 억	305690	N	N	0	N	Y
61	20230620	150457	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	60	2	0.40	6239823920	416010	10.35	14930	15180	14770	19600	10560	15080	14999.21	1.84	0	-19434	16446	15762	14986	14302	13526	16105	14645	84	4520	500	10850	10	1	16584962	2511	31.87	4.19	12	2.51	475.00	3615.00	15670	20230619	-3.38	6810	20221013	122.32	15670	-3.38	20230619	9170	65.10	20230102	15670	-3.38	20230619	6810	122.32	20221013	8.11	N	089890	500	84 억	305690	N	N	0	N	Y
62	20230620	140755	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	-70	5	-0.46	5271420920	351944	8.76	14930	15180	14770	19600	10560	15080	14978.01	1.84	0	-19434	16446	15762	14986	14302	13526	16105	14645	84	4520	500	10850	10	1	16584962	2489	31.60	4.15	12	2.12	475.00	3615.00	15670	20230619	-4.21	6810	20221013	120.41	15670	-4.21	20230619	9170	63.69	20230102	15670	-4.21	20230619	6810	120.41	20221013	8.11	N	089890	500	84 억	305690	N	N	0	N	Y
63	20230620	130855	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15040	-40	5	-0.27	4593805480	306774	7.63	14930	15180	14770	19600	10560	15080	14974.56	1.84	0	-19434	16446	15762	14986	14302	13526	16105	14645	84	4520	500	10850	10	1	16584962	2494	31.66	4.16	12	1.85	475.00	3615.00	15670	20230619	-4.02	6810	20221013	120.85	15670	-4.02	20230619	9170	64.01	20230102	15670	-4.02	20230619	6810	120.85	20221013	8.11	N	089890	500	84 억	305690	N	N	0	N	Y
64	20230620	120222	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	-100	5	-0.66	3951551160	263994	6.57	14930	15180	14770	19600	10560	15080	14968.33	1.84	0	-14592	16446	15762	14986	14302	13526	16105	14645	84	4520	500	10850	10	1	16584962	2484	31.54	4.14	12	1.59	475.00	3615.00	15670	20230619	-4.40	6810	20221013	119.97	15670	-4.40	20230619	9170	63.36	20230102	15670	-4.40	20230619	6810	119.97	20221013	8.11	N	089890	500	84 억	305690	N	N	0	N	Y
65	20230620	110143	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15070	-10	5	-0.07	3376137080	225618	5.61	14930	15180	14770	19600	10560	15080	14963.95	1.84	0	-7351	16446	15762	14986	14302	13526	16105	14645	84	4520	500	10850	10	1	16584962	2499	31.73	4.17	12	1.36	475.00	3615.00	15670	20230619	-3.83	6810	20221013	121.29	15670	-3.83	20230619	9170	64.34	20230102	15670	-3.83	20230619	6810	121.29	20221013	8.11	N	089890	500	84 억	305690	N	N	0	N	Y
66	20230620	100541	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	-80	5	-0.53	2412069360	161949	4.03	14930	15000	14770	19600	10560	15080	14893.99	1.84	0	-8286	16446	15762	14986	14302	13526	16105	14645	84	4520	500	10850	10	1	16584962	2488	31.58	4.15	12	0.98	475.00	3615.00	15670	20230619	-4.28	6810	20221013	120.26	15670	-4.28	20230619	9170	63.58	20230102	15670	-4.28	20230619	6810	120.26	20221013	8.11	N	089890	500	84 억	305690	N	N	0	N	Y
67	20230620	090613	59	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-150	5	-0.99	420101840	28138	0.70	14930	14930	14930	19600	10560	15080	14930.00	1.84	0	-3046	16446	15762	14986	14302	13526	16105	14645	84	4520	500	10850	10	1	16584962	2476	31.43	4.13	12	0.17	475.00	3615.00	15670	20230619	-4.72	6810	20221013	119.24	15670	-4.72	20230619	9170	62.81	20230102	15670	-4.72	20230619	6810	119.24	20221013	8.11	N	089890	500	84 억	305690	N	N	0	N	Y
68	20230619	160953	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15080	350	2	2.38	59362695880	3961854	73.03	14810	15670	14210	19140	10320	14730	14983.66	1.45	0	69283	15496	15112	14636	14252	13776	15160	14300	84	4410	500	10600	10	1	16584962	2501	31.75	4.17	12	23.89	475.00	3615.00	15670	20230619	-3.77	6810	20221013	121.44	15670	-3.77	20230619	9170	64.45	20230102	15670	-3.77	20230619	6810	121.44	20221013	5.52	N	089890	500	84 억	240912	N	N	0	N	N
69	20230619	150551	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15200	470	2	3.19	57391535170	3830997	70.62	14810	15670	14210	19140	10320	14730	14980.98	1.45	0	69437	15496	15112	14636	14252	13776	15160	14300	84	4410	500	10600	10	1	16584962	2521	32.00	4.20	12	23.10	475.00	3615.00	15670	20230619	-3.00	6810	20221013	123.20	15670	-3.00	20230619	9170	65.76	20230102	15670	-3.00	20230619	6810	123.20	20221013	5.52	N	089890	500	84 억	240912	N	N	0	N	N
70	20230619	140436	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14740	10	2	0.07	53380988710	3563431	65.69	14810	15670	14210	19140	10320	14730	14980.38	1.45	0	58293	15496	15112	14636	14252	13776	15160	14300	84	4410	500	10600	10	1	16584962	2445	31.03	4.08	12	21.49	475.00	3615.00	15670	20230619	-5.93	6810	20221013	116.45	15670	-5.93	20230619	9170	60.74	20230102	15670	-5.93	20230619	6810	116.45	20221013	5.52	N	089890	500	84 억	240912	N	N	0	N	N
71	20230619	131030	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14890	160	2	1.09	51141356450	3411430	62.89	14810	15670	14210	19140	10320	14730	14991.35	1.45	0	46372	15496	15112	14636	14252	13776	15160	14300	84	4410	500	10600	10	1	16584962	2470	31.35	4.12	12	20.57	475.00	3615.00	15670	20230619	-4.98	6810	20221013	118.65	15670	-4.98	20230619	9170	62.38	20230102	15670	-4.98	20230619	6810	118.65	20221013	5.52	N	089890	500	84 억	240912	N	N	0	N	N
72	20230619	120325	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14970	240	2	1.63	49385834890	3293443	60.71	14810	15670	14210	19140	10320	14730	14995.38	1.45	0	31129	15496	15112	14636	14252	13776	15160	14300	84	4410	500	10600	10	1	16584962	2483	31.52	4.14	12	19.86	475.00	3615.00	15670	20230619	-4.47	6810	20221013	119.82	15670	-4.47	20230619	9170	63.25	20230102	15670	-4.47	20230619	6810	119.82	20221013	5.52	N	089890	500	84 억	240912	N	N	0	N	N
73	20230619	110821	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15060	330	2	2.24	47501116830	3167817	58.40	14810	15670	14210	19140	10320	14730	14995.09	1.45	0	5609	15496	15112	14636	14252	13776	15160	14300	84	4410	500	10600	10	1	16584962	2498	31.71	4.17	12	19.10	475.00	3615.00	15670	20230619	-3.89	6810	20221013	121.15	15670	-3.89	20230619	9170	64.23	20230102	15670	-3.89	20230619	6810	121.15	20221013	5.52	N	089890	500	84 억	240912	N	N	0	N	N
74	20230619	100427	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15160	430	2	2.92	27106623070	1825728	33.66	14810	15340	14210	19140	10320	14730	14847.16	1.45	0	-38178	15496	15112	14636	14252	13776	15160	14300	84	4410	500	10600	10	1	16584962	2514	31.92	4.19	12	11.01	475.00	3615.00	15340	20230619	-1.17	6810	20221013	122.61	15340	-1.17	20230619	9170	65.32	20230102	15340	-1.17	20230619	6810	122.61	20221013	5.52	N	089890	500	84 억	240912	N	N	0	N	N
75	20230619	090514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14740	10	2	0.07	2470394040	167720	3.09	14810	14820	14600	19140	10320	14730	14729.27	1.45	0	-11521	15496	15112	14636	14252	13776	15160	14300	84	4410	500	10600	10	1	16584962	2445	31.03	4.08	12	1.01	475.00	3615.00	15020	20230616	-1.86	6810	20221013	116.45	15020	-1.86	20230616	9170	60.74	20230102	15020	-1.86	20230616	6810	116.45	20221013	5.52	N	089890	500	84 억	240912	N	N	0	N	N
76	20230616	160816	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14730	410	2	2.86	77860398990	5343133	36.22	14730	15020	14160	18610	10030	14320	14571.66	1.39	0	6608	16626	15472	13566	12412	10506	16050	12990	84	4290	500	10310	10	1	16584962	2443	31.01	4.07	12	32.22	475.00	3615.00	15020	20230616	-1.93	6810	20221013	116.30	15020	-1.93	20230616	9170	60.63	20230102	15020	-1.93	20230616	6810	116.30	20221013	5.01	N	089890	500	84 억	230218	N	N	0	N	N
77	20230616	150914	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14650	330	2	2.30	75150659210	5158742	34.97	14730	15020	14160	18610	10030	14320	14567.63	1.39	0	11837	16626	15472	13566	12412	10506	16050	12990	84	4290	500	10310	10	1	16584962	2430	30.84	4.05	12	31.10	475.00	3615.00	15020	20230616	-2.46	6810	20221013	115.12	15020	-2.46	20230616	9170	59.76	20230102	15020	-2.46	20230616	6810	115.12	20221013	5.01	N	089890	500	84 억	230218	N	N	0	N	N
78	20230616	140835	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14520	200	2	1.40	71128746530	4883132	33.10	14730	15020	14160	18610	10030	14320	14566.21	1.39	0	21435	16626	15472	13566	12412	10506	16050	12990	84	4290	500	10310	10	1	16584962	2408	30.57	4.02	12	29.44	475.00	3615.00	15020	20230616	-3.33	6810	20221013	113.22	15020	-3.33	20230616	9170	58.34	20230102	15020	-3.33	20230616	6810	113.22	20221013	5.01	N	089890	500	84 억	230218	N	N	0	N	N
79	20230616	130600	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14630	310	2	2.16	66982853890	4598244	31.17	14730	15020	14160	18610	10030	14320	14567.05	1.39	0	1295	16626	15472	13566	12412	10506	16050	12990	84	4290	500	10310	10	1	16584962	2426	30.80	4.05	12	27.73	475.00	3615.00	15020	20230616	-2.60	6810	20221013	114.83	15020	-2.60	20230616	9170	59.54	20230102	15020	-2.60	20230616	6810	114.83	20221013	5.01	N	089890	500	84 억	230218	N	N	0	N	N
80	20230616	120251	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14560	240	2	1.68	44985147690	3110509	21.08	14730	14800	14160	18610	10030	14320	14462.31	1.39	0	88705	16626	15472	13566	12412	10506	16050	12990	84	4290	500	10310	10	1	16584962	2415	30.65	4.03	12	18.75	475.00	3615.00	14800	20230616	-1.62	6810	20221013	113.80	14800	-1.62	20230616	9170	58.78	20230102	14800	-1.62	20230616	6810	113.80	20221013	5.01	N	089890	500	84 억	230218	N	N	0	N	N
81	20230616	110241	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14500	180	2	1.26	38863612890	2689695	18.23	14730	14800	14160	18610	10030	14320	14449.08	1.39	0	112385	16626	15472	13566	12412	10506	16050	12990	84	4290	500	10310	10	1	16584962	2405	30.53	4.01	12	16.22	475.00	3615.00	14800	20230616	-2.03	6810	20221013	112.92	14800	-2.03	20230616	9170	58.12	20230102	14800	-2.03	20230616	6810	112.92	20221013	5.01	N	089890	500	84 억	230218	N	N	0	N	N
82	20230616	100728	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14570	250	2	1.75	32315003540	2236583	15.16	14730	14800	14160	18610	10030	14320	14448.38	1.39	0	91711	16626	15472	13566	12412	10506	16050	12990	84	4290	500	10310	10	1	16584962	2416	30.67	4.03	12	13.49	475.00	3615.00	14800	20230616	-1.55	6810	20221013	113.95	14800	-1.55	20230616	9170	58.89	20230102	14800	-1.55	20230616	6810	113.95	20221013	5.01	N	089890	500	84 억	230218	N	N	0	N	N
83	20230616	090549	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14220	-100	5	-0.70	10808061820	746913	5.06	14730	14790	14160	18610	10030	14320	14470.31	1.39	0	-8132	16626	15472	13566	12412	10506	16050	12990	84	4290	500	10310	10	1	16584962	2358	29.94	3.93	12	4.50	475.00	3615.00	14790	20230616	-3.85	6810	20221013	108.81	14790	-3.85	20230616	9170	55.07	20230102	14790	-3.85	20230616	6810	108.81	20221013	5.01	N	089890	500	84 억	230218	N	N	0	N	N
84	20230615	150322	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14610	3280	2	28.95	186097624510	13801417	2948.26	11920	14720	11660	14720	7940	11330	13483.95	1.60	0	-44500	11996	11662	10996	10662	9996	11830	10830	84	3390	500	8150	10	1	16584962	2423	30.76	4.04	12	83.22	475.00	3615.00	14720	20230615	-0.75	6810	20221013	114.54	14720	-0.75	20230615	9170	59.32	20230102	14720	-0.75	20230615	6810	114.54	20221013	4.96	N	089890	500	84 억	265308	N	N	144	N	N
85	20230615	140143	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14290	2960	2	26.13	136250510050	10359308	2212.96	11920	14340	11660	14720	7940	11330	13152.47	1.60	0	7836	11996	11662	10996	10662	9996	11830	10830	84	3390	500	8150	10	1	16584962	2370	30.08	3.95	12	62.46	475.00	3615.00	14340	20230615	-0.35	6810	20221013	109.84	14340	-0.35	20230615	9170	55.83	20230102	14340	-0.35	20230615	6810	109.84	20221013	4.96	N	089890	500	84 억	265308	N	N	144	N	N
86	20230615	131107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13800	2470	2	21.80	108411146570	8343270	1782.29	11920	13980	11660	14720	7940	11330	12993.84	1.60	0	5825	11996	11662	10996	10662	9996	11830	10830	84	3390	500	8150	10	1	16584962	2289	29.05	3.82	12	50.31	475.00	3615.00	14290	20230328	-3.43	6810	20221013	102.64	14290	-3.43	20230328	9170	50.49	20230102	14290	-3.43	20230328	6810	102.64	20221013	4.96	N	089890	500	84 억	265308	N	N	144	N	N
87	20230615	120129	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12990	1660	2	14.65	74250420560	5799389	1238.87	11920	13820	11660	14720	7940	11330	12803.15	1.60	0	-33460	11996	11662	10996	10662	9996	11830	10830	84	3390	500	8150	10	1	16584962	2154	27.35	3.59	12	34.97	475.00	3615.00	14290	20230328	-9.10	6810	20221013	90.75	14290	-9.10	20230328	9170	41.66	20230102	14290	-9.10	20230328	6810	90.75	20221013	4.96	N	089890	500	84 억	265308	N	N	144	N	N
88	20230615	111106	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12550	1220	2	10.77	29191296760	2390533	510.67	11920	12720	11660	14720	7940	11330	12211.21	1.60	0	35585	11996	11662	10996	10662	9996	11830	10830	84	3390	500	8150	10	1	16584962	2081	26.42	3.47	12	14.41	475.00	3615.00	14290	20230328	-12.18	6810	20221013	84.29	14290	-12.18	20230328	9170	36.86	20230102	14290	-12.18	20230328	6810	84.29	20221013	4.96	N	089890	500	84 억	265308	N	N	144	N	N
89	20230611	184825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	330	2	3.18	1224440440	115520	126.46	10450	10830	10410	13500	7280	10390	10598.95	1.54	27510	26304	10730	10560	10460	10290	10190	10510	10240	84	3110	500	7480	10	1	16584962	1778	22.57	2.97	12	0.70	475.00	3615.00	14290	20230328	-24.98	6810	20221013	57.42	14290	-24.98	20230328	9170	16.90	20230102	14290	-24.98	20230328	6810	57.42	20221013	5.00	N	089890	500	84 억	255906	N	N	228	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History