KissMeData/039440/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160425	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	18700	1520	2	8.85	23585130120	1314862	112.35	17010	18880	16480	22300	12030	17180	17936.17	9.35	0	-31541	18073	17626	17013	16566	15953	17850	16790	79	5135	500	12710	10	1	15830000	2960	9.92	1.27	12	8.31	1885.00	14727.00	19360	20230619	-3.41	10700	20230314	74.77	19360	-3.41	20230619	10700	74.77	20230314	19360	-3.41	20230619	10700	74.77	20230314	6.39	N	039440	500	79 억	1480412	N	N	0	N	N
3	20230630	150428	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	18790	1610	2	9.37	20313474440	1139761	97.39	17010	18880	16480	22300	12030	17180	17822.86	9.35	0	-56214	18073	17626	17013	16566	15953	17850	16790	79	5135	500	12710	10	1	15830000	2974	9.97	1.28	12	7.20	1885.00	14727.00	19360	20230619	-2.94	10700	20230314	75.61	19360	-2.94	20230619	10700	75.61	20230314	19360	-2.94	20230619	10700	75.61	20230314	6.39	N	039440	500	79 억	1480412	N	N	0	N	N
4	20230630	140426	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17800	620	2	3.61	12144343710	696689	59.53	17010	17990	16480	22300	12030	17180	17431.70	9.35	0	-21149	18073	17626	17013	16566	15953	17850	16790	79	5135	500	12710	10	1	15830000	2818	9.44	1.21	12	4.40	1885.00	14727.00	19360	20230619	-8.06	10700	20230314	66.36	19360	-8.06	20230619	10700	66.36	20230314	19360	-8.06	20230619	10700	66.36	20230314	6.39	N	039440	500	79 억	1480412	N	N	0	N	N
5	20230630	130428	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17740	560	2	3.26	11074548520	636272	54.37	17010	17990	16480	22300	12030	17180	17405.55	9.35	0	-3474	18073	17626	17013	16566	15953	17850	16790	79	5135	500	12710	10	1	15830000	2808	9.41	1.20	12	4.02	1885.00	14727.00	19360	20230619	-8.37	10700	20230314	65.79	19360	-8.37	20230619	10700	65.79	20230314	19360	-8.37	20230619	10700	65.79	20230314	6.39	N	039440	500	79 억	1480412	N	N	0	N	N
6	20230630	120425	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17620	440	2	2.56	10371086720	596557	50.97	17010	17990	16480	22300	12030	17180	17385.08	9.35	0	10500	18073	17626	17013	16566	15953	17850	16790	79	5135	500	12710	10	1	15830000	2789	9.35	1.20	12	3.77	1885.00	14727.00	19360	20230619	-8.99	10700	20230314	64.67	19360	-8.99	20230619	10700	64.67	20230314	19360	-8.99	20230619	10700	64.67	20230314	6.39	N	039440	500	79 억	1480412	N	N	0	N	N
7	20230630	110426	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17920	740	2	4.31	8490412940	490925	41.95	17010	17960	16480	22300	12030	17180	17294.84	9.35	0	8028	18073	17626	17013	16566	15953	17850	16790	79	5135	500	12710	10	1	15830000	2837	9.51	1.22	12	3.10	1885.00	14727.00	19360	20230619	-7.44	10700	20230314	67.48	19360	-7.44	20230619	10700	67.48	20230314	19360	-7.44	20230619	10700	67.48	20230314	6.39	N	039440	500	79 억	1480412	N	N	0	N	N
8	20230630	100427	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17120	-60	5	-0.35	3694577360	218579	18.68	17010	17320	16480	22300	12030	17180	16902.06	9.35	0	17099	18073	17626	17013	16566	15953	17850	16790	79	5135	500	12710	10	1	15830000	2710	9.08	1.16	12	1.38	1885.00	14727.00	19360	20230619	-11.57	10700	20230314	60.00	19360	-11.57	20230619	10700	60.00	20230314	19360	-11.57	20230619	10700	60.00	20230314	6.39	N	039440	500	79 억	1480412	N	N	0	N	N
9	20230630	090427	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17230	50	2	0.29	334477030	19598	1.67	17010	17230	16950	22300	12030	17180	17063.89	9.35	0	-5151	18073	17626	17013	16566	15953	17850	16790	79	5135	500	12710	10	1	15830000	2728	9.14	1.17	12	0.12	1885.00	14727.00	19360	20230619	-11.00	10700	20230314	61.03	19360	-11.00	20230619	10700	61.03	20230314	19360	-11.00	20230619	10700	61.03	20230314	6.39	N	039440	500	79 억	1480412	N	N	0	N	N
10	20230629	160426	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17180	1030	2	6.38	19781752640	1164189	341.75	16430	17460	16400	20950	11310	16150	16991.62	9.81	0	-60595	16616	16382	16116	15882	15616	16500	16000	79	4820	500	11950	10	1	15830000	2720	9.11	1.17	12	7.35	1885.00	14727.00	19360	20230619	-11.26	10700	20230314	60.56	19360	-11.26	20230619	10700	60.56	20230314	19360	-11.26	20230619	10700	60.56	20230314	6.77	N	039440	500	79 억	1552967	N	N	1	N	N
11	20230629	150424	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17130	980	2	6.07	18908644480	1113245	326.80	16430	17460	16400	20950	11310	16150	16985.16	9.81	0	-55297	16616	16382	16116	15882	15616	16500	16000	79	4820	500	11950	10	1	15830000	2712	9.09	1.16	12	7.03	1885.00	14727.00	19360	20230619	-11.52	10700	20230314	60.09	19360	-11.52	20230619	10700	60.09	20230314	19360	-11.52	20230619	10700	60.09	20230314	6.77	N	039440	500	79 억	1552967	N	N	1	N	N
12	20230629	140424	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16980	830	2	5.14	17410457110	1025542	301.05	16430	17460	16400	20950	11310	16150	16976.83	9.81	0	-42201	16616	16382	16116	15882	15616	16500	16000	79	4820	500	11950	10	1	15830000	2688	9.01	1.15	12	6.48	1885.00	14727.00	19360	20230619	-12.29	10700	20230314	58.69	19360	-12.29	20230619	10700	58.69	20230314	19360	-12.29	20230619	10700	58.69	20230314	6.77	N	039440	500	79 억	1552967	N	N	1	N	N
13	20230629	130423	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17100	950	2	5.88	16486191490	971220	285.11	16430	17460	16400	20950	11310	16150	16974.72	9.81	0	-30887	16616	16382	16116	15882	15616	16500	16000	79	4820	500	11950	10	1	15830000	2707	9.07	1.16	12	6.14	1885.00	14727.00	19360	20230619	-11.67	10700	20230314	59.81	19360	-11.67	20230619	10700	59.81	20230314	19360	-11.67	20230619	10700	59.81	20230314	6.77	N	039440	500	79 억	1552967	N	N	1	N	N
14	20230629	120425	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17240	1090	2	6.75	15249713780	898793	263.84	16430	17460	16400	20950	11310	16150	16966.88	9.81	0	-30752	16616	16382	16116	15882	15616	16500	16000	79	4820	500	11950	10	1	15830000	2729	9.15	1.17	12	5.68	1885.00	14727.00	19360	20230619	-10.95	10700	20230314	61.12	19360	-10.95	20230619	10700	61.12	20230314	19360	-10.95	20230619	10700	61.12	20230314	6.77	N	039440	500	79 억	1552967	N	N	1	N	N
15	20230629	110425	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16950	800	2	4.95	12230477490	723016	212.24	16430	17290	16400	20950	11310	16150	16915.92	9.81	0	-29814	16616	16382	16116	15882	15616	16500	16000	79	4820	500	11950	10	1	15830000	2683	8.99	1.15	12	4.57	1885.00	14727.00	19360	20230619	-12.45	10700	20230314	58.41	19360	-12.45	20230619	10700	58.41	20230314	19360	-12.45	20230619	10700	58.41	20230314	6.77	N	039440	500	79 억	1552967	N	N	1	N	N
16	20230629	100425	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16950	800	2	4.95	8795211820	522261	153.31	16430	17130	16400	20950	11310	16150	16840.64	9.81	0	-9141	16616	16382	16116	15882	15616	16500	16000	79	4820	500	11950	10	1	15830000	2683	8.99	1.15	12	3.30	1885.00	14727.00	19360	20230619	-12.45	10700	20230314	58.41	19360	-12.45	20230619	10700	58.41	20230314	19360	-12.45	20230619	10700	58.41	20230314	6.77	N	039440	500	79 억	1552967	N	N	1	N	N
17	20230629	090424	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	520	2	3.22	996022700	60358	17.72	16430	16690	16400	20950	11310	16150	16501.92	9.81	0	987	16616	16382	16116	15882	15616	16500	16000	79	4820	500	11950	10	1	15830000	2639	8.84	1.13	12	0.38	1885.00	14727.00	19360	20230619	-13.89	10700	20230314	55.79	19360	-13.89	20230619	10700	55.79	20230314	19360	-13.89	20230619	10700	55.79	20230314	6.77	N	039440	500	79 억	1552967	N	N	1	N	N
18	20230628	160421	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16150	270	2	1.70	5463380190	339163	57.41	16000	16350	15850	20600	11120	15880	16108.35	9.89	0	-13314	17086	16482	16066	15462	15046	16275	15255	79	4740	500	11750	10	1	15830000	2557	8.57	1.10	12	2.14	1885.00	14727.00	19360	20230619	-16.58	10700	20230314	50.93	19360	-16.58	20230619	10700	50.93	20230314	19360	-16.58	20230619	10700	50.93	20230314	6.98	N	039440	500	79 억	1565398	N	N	1	N	N
19	20230628	150423	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16110	230	2	1.45	5216919020	323895	54.82	16000	16350	15850	20600	11120	15880	16106.82	9.89	0	-13448	17086	16482	16066	15462	15046	16275	15255	79	4740	500	11750	10	1	15830000	2550	8.55	1.09	12	2.05	1885.00	14727.00	19360	20230619	-16.79	10700	20230314	50.56	19360	-16.79	20230619	10700	50.56	20230314	19360	-16.79	20230619	10700	50.56	20230314	6.98	N	039440	500	79 억	1565398	N	N	1	N	N
20	20230628	140421	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16230	350	2	2.20	4405487480	273693	46.33	16000	16350	15850	20600	11120	15880	16096.46	9.89	0	-8173	17086	16482	16066	15462	15046	16275	15255	79	4740	500	11750	10	1	15830000	2569	8.61	1.10	12	1.73	1885.00	14727.00	19360	20230619	-16.17	10700	20230314	51.68	19360	-16.17	20230619	10700	51.68	20230314	19360	-16.17	20230619	10700	51.68	20230314	6.98	N	039440	500	79 억	1565398	N	N	1	N	N
21	20230628	130422	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16310	430	2	2.71	4032481950	250692	42.43	16000	16350	15850	20600	11120	15880	16085.40	9.89	0	-2639	17086	16482	16066	15462	15046	16275	15255	79	4740	500	11750	10	1	15830000	2582	8.65	1.11	12	1.58	1885.00	14727.00	19360	20230619	-15.75	10700	20230314	52.43	19360	-15.75	20230619	10700	52.43	20230314	19360	-15.75	20230619	10700	52.43	20230314	6.98	N	039440	500	79 억	1565398	N	N	1	N	N
22	20230628	120355	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16190	310	2	1.95	3573440860	222464	37.65	16000	16260	15850	20600	11120	15880	16063.01	9.89	0	151	17086	16482	16066	15462	15046	16275	15255	79	4740	500	11750	10	1	15830000	2563	8.59	1.10	12	1.41	1885.00	14727.00	19360	20230619	-16.37	10700	20230314	51.31	19360	-16.37	20230619	10700	51.31	20230314	19360	-16.37	20230619	10700	51.31	20230314	6.98	N	039440	500	79 억	1565398	N	N	1	N	N
23	20230628	110425	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16180	300	2	1.89	3296946770	205334	34.75	16000	16260	15850	20600	11120	15880	16056.51	9.89	0	2545	17086	16482	16066	15462	15046	16275	15255	79	4740	500	11750	10	1	15830000	2561	8.58	1.10	12	1.30	1885.00	14727.00	19360	20230619	-16.43	10700	20230314	51.21	19360	-16.43	20230619	10700	51.21	20230314	19360	-16.43	20230619	10700	51.21	20230314	6.98	N	039440	500	79 억	1565398	N	N	1	N	N
24	20230628	100425	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16100	220	2	1.39	2570541980	160403	27.15	16000	16220	15850	20600	11120	15880	16025.52	9.89	0	8441	17086	16482	16066	15462	15046	16275	15255	79	4740	500	11750	10	1	15830000	2549	8.54	1.09	12	1.01	1885.00	14727.00	19360	20230619	-16.84	10700	20230314	50.47	19360	-16.84	20230619	10700	50.47	20230314	19360	-16.84	20230619	10700	50.47	20230314	6.98	N	039440	500	79 억	1565398	N	N	1	N	N
25	20230628	090422	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	15950	70	2	0.44	787820090	49257	8.34	16000	16030	15940	20600	11120	15880	15994.07	9.89	0	959	17086	16482	16066	15462	15046	16275	15255	79	4740	500	11750	10	1	15830000	2525	8.46	1.08	12	0.31	1885.00	14727.00	19360	20230619	-17.61	10700	20230314	49.07	19360	-17.61	20230619	10700	49.07	20230314	19360	-17.61	20230619	10700	49.07	20230314	6.98	N	039440	500	79 억	1565398	N	N	1	N	N
26	20230627	160423	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	15880	-940	5	-5.59	9409605270	588194	132.78	16650	16670	15650	21850	11780	16820	15997.56	9.74	0	-1249	17446	17132	16596	16282	15746	17290	16440	79	5035	500	12440	10	1	15830000	2514	8.42	1.08	12	3.72	1885.00	14727.00	19360	20230619	-17.98	10700	20230314	48.41	19360	-17.98	20230619	10700	48.41	20230314	19360	-17.98	20230619	10700	48.41	20230314	7.06	N	039440	500	79 억	1542344	N	N	1	N	N
27	20230627	150426	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	15860	-960	5	-5.71	8837933380	552156	124.65	16650	16670	15650	21850	11780	16820	16006.22	9.74	0	-726	17446	17132	16596	16282	15746	17290	16440	79	5035	500	12440	10	1	15830000	2511	8.41	1.08	12	3.49	1885.00	14727.00	19360	20230619	-18.08	10700	20230314	48.22	19360	-18.08	20230619	10700	48.22	20230314	19360	-18.08	20230619	10700	48.22	20230314	7.06	N	039440	500	79 억	1542344	N	N	3	N	N
28	20230627	140429	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	15790	-1030	5	-6.12	7980804260	497879	112.40	16650	16670	15650	21850	11780	16820	16029.60	9.74	0	6077	17446	17132	16596	16282	15746	17290	16440	79	5035	500	12440	10	1	15830000	2500	8.38	1.07	12	3.15	1885.00	14727.00	19360	20230619	-18.44	10700	20230314	47.57	19360	-18.44	20230619	10700	47.57	20230314	19360	-18.44	20230619	10700	47.57	20230314	7.06	N	039440	500	79 억	1542344	N	N	3	N	N
29	20230627	130429	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	15890	-930	5	-5.53	5467654870	338841	76.49	16650	16670	15890	21850	11780	16820	16136.34	9.74	0	-2677	17446	17132	16596	16282	15746	17290	16440	79	5035	500	12440	10	1	15830000	2515	8.43	1.08	12	2.14	1885.00	14727.00	19360	20230619	-17.92	10700	20230314	48.50	19360	-17.92	20230619	10700	48.50	20230314	19360	-17.92	20230619	10700	48.50	20230314	7.06	N	039440	500	79 억	1542344	N	N	3	N	N
30	20230627	120431	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16000	-820	5	-4.88	4674588020	289103	65.26	16650	16670	15920	21850	11780	16820	16169.27	9.74	0	-11220	17446	17132	16596	16282	15746	17290	16440	79	5035	500	12440	10	1	15830000	2533	8.49	1.09	12	1.83	1885.00	14727.00	19360	20230619	-17.36	10700	20230314	49.53	19360	-17.36	20230619	10700	49.53	20230314	19360	-17.36	20230619	10700	49.53	20230314	7.06	N	039440	500	79 억	1542344	N	N	3	N	N
31	20230627	110430	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16090	-730	5	-4.34	4022242270	248386	56.07	16650	16670	15920	21850	11780	16820	16193.50	9.74	0	-9649	17446	17132	16596	16282	15746	17290	16440	79	5035	500	12440	10	1	15830000	2547	8.54	1.09	12	1.57	1885.00	14727.00	19360	20230619	-16.89	10700	20230314	50.37	19360	-16.89	20230619	10700	50.37	20230314	19360	-16.89	20230619	10700	50.37	20230314	7.06	N	039440	500	79 억	1542344	N	N	3	N	N
32	20230627	100420	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16180	-640	5	-3.80	2564084170	157567	35.57	16650	16670	16090	21850	11780	16820	16272.96	9.74	0	-26971	17446	17132	16596	16282	15746	17290	16440	79	5035	500	12440	10	1	15830000	2561	8.58	1.10	12	1.00	1885.00	14727.00	19360	20230619	-16.43	10700	20230314	51.21	19360	-16.43	20230619	10700	51.21	20230314	19360	-16.43	20230619	10700	51.21	20230314	7.06	N	039440	500	79 억	1542344	N	N	3	N	N
33	20230627	090423	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16360	-460	5	-2.73	316665970	19190	4.33	16650	16670	16280	21850	11780	16820	16501.55	9.74	0	-5493	17446	17132	16596	16282	15746	17290	16440	79	5035	500	12440	10	1	15830000	2590	8.68	1.11	12	0.12	1885.00	14727.00	19360	20230619	-15.50	10700	20230314	52.90	19360	-15.50	20230619	10700	52.90	20230314	19360	-15.50	20230619	10700	52.90	20230314	7.06	N	039440	500	79 억	1542344	N	N	3	N	N
34	20230626	160422	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16820	130	2	0.78	7302924210	440904	60.61	16430	16910	16060	21650	11690	16690	16563.22	9.70	0	6634	17963	17326	16923	16286	15883	17125	16085	79	4980	500	12350	10	1	15830000	2663	8.92	1.14	12	2.79	1885.00	14727.00	19360	20230619	-13.12	10700	20230314	57.20	19360	-13.12	20230619	10700	57.20	20230314	19360	-13.12	20230619	10700	57.20	20230314	7.27	N	039440	500	79 억	1536055	N	N	3	N	N
35	20230626	150425	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16820	130	2	0.78	6773319520	409308	56.27	16430	16910	16060	21650	11690	16690	16548.22	9.70	0	11136	17963	17326	16923	16286	15883	17125	16085	79	4980	500	12350	10	1	15830000	2663	8.92	1.14	12	2.59	1885.00	14727.00	19360	20230619	-13.12	10700	20230314	57.20	19360	-13.12	20230619	10700	57.20	20230314	19360	-13.12	20230619	10700	57.20	20230314	7.27	N	039440	500	79 억	1536055	N	N	0	N	N
36	20230626	140425	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16880	190	2	1.14	6045033310	366098	50.33	16430	16910	16060	21650	11690	16690	16512.06	9.70	0	27464	17963	17326	16923	16286	15883	17125	16085	79	4980	500	12350	10	1	15830000	2672	8.95	1.15	12	2.31	1885.00	14727.00	19360	20230619	-12.81	10700	20230314	57.76	19360	-12.81	20230619	10700	57.76	20230314	19360	-12.81	20230619	10700	57.76	20230314	7.27	N	039440	500	79 억	1536055	N	N	0	N	N
37	20230626	130424	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16840	150	2	0.90	5193176890	315425	43.36	16430	16860	16060	21650	11690	16690	16464.06	9.70	0	34244	17963	17326	16923	16286	15883	17125	16085	79	4980	500	12350	10	1	15830000	2666	8.93	1.14	12	1.99	1885.00	14727.00	19360	20230619	-13.02	10700	20230314	57.38	19360	-13.02	20230619	10700	57.38	20230314	19360	-13.02	20230619	10700	57.38	20230314	7.27	N	039440	500	79 억	1536055	N	N	0	N	N
38	20230626	120421	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	-80	5	-0.48	4548444090	276795	38.05	16430	16710	16060	21650	11690	16690	16432.53	9.70	0	32850	17963	17326	16923	16286	15883	17125	16085	79	4980	500	12350	10	1	15830000	2629	8.81	1.13	12	1.75	1885.00	14727.00	19360	20230619	-14.20	10700	20230314	55.23	19360	-14.20	20230619	10700	55.23	20230314	19360	-14.20	20230619	10700	55.23	20230314	7.27	N	039440	500	79 억	1536055	N	N	0	N	N
39	20230626	110421	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16590	-100	5	-0.60	4259304650	259388	35.66	16430	16710	16060	21650	11690	16690	16420.59	9.70	0	38535	17963	17326	16923	16286	15883	17125	16085	79	4980	500	12350	10	1	15830000	2626	8.80	1.13	12	1.64	1885.00	14727.00	19360	20230619	-14.31	10700	20230314	55.05	19360	-14.31	20230619	10700	55.05	20230314	19360	-14.31	20230619	10700	55.05	20230314	7.27	N	039440	500	79 억	1536055	N	N	0	N	N
40	20230626	100421	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	10	2	0.06	3380582660	206226	28.35	16430	16710	16060	21650	11690	16690	16392.61	9.70	0	36699	17963	17326	16923	16286	15883	17125	16085	79	4980	500	12350	10	1	15830000	2644	8.86	1.13	12	1.30	1885.00	14727.00	19360	20230619	-13.74	10700	20230314	56.07	19360	-13.74	20230619	10700	56.07	20230314	19360	-13.74	20230619	10700	56.07	20230314	7.27	N	039440	500	79 억	1536055	N	N	0	N	N
41	20230626	090422	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16380	-310	5	-1.86	540868890	33019	4.54	16430	16700	16220	21650	11690	16690	16380.50	9.70	0	-6603	17963	17326	16923	16286	15883	17125	16085	79	4980	500	12350	10	1	15830000	2593	8.69	1.11	12	0.21	1885.00	14727.00	19360	20230619	-15.39	10700	20230314	53.08	19360	-15.39	20230619	10700	53.08	20230314	19360	-15.39	20230619	10700	53.08	20230314	7.27	N	039440	500	79 억	1536055	N	N	0	N	N
42	20230623	162330	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16690	-150	5	-0.89	12366120870	724737	103.81	16810	17560	16520	21850	11790	16840	17063.73	9.75	0	-9103	17700	17270	16810	16380	15920	17485	16595	79	5030	500	12460	10	1	15830000	2642	8.85	1.13	12	4.58	1885.00	14727.00	19360	20230619	-13.79	10700	20230314	55.98	19360	-13.79	20230619	10700	55.98	20230314	19360	-13.79	20230619	10700	55.98	20230314	7.20	N	039440	500	79 억	1543731	N	N	3	N	N
43	20230623	140338	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16750	-90	5	-0.53	11485097470	671906	96.25	16810	17560	16520	21850	11790	16840	17093.31	9.75	0	-202	17700	17270	16810	16380	15920	17485	16595	79	5030	500	12460	10	1	15830000	2652	8.89	1.14	12	4.24	1885.00	14727.00	19360	20230619	-13.48	10700	20230314	56.54	19360	-13.48	20230619	10700	56.54	20230314	19360	-13.48	20230619	10700	56.54	20230314	7.20	N	039440	500	79 억	1543731	N	N	3	N	N
44	20230622	160159	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16840	-10	5	-0.06	11628123320	696759	58.45	16620	17240	16350	21900	11800	16850	16688.72	9.60	0	23785	18550	17700	17110	16260	15670	17405	15965	79	5050	500	12460	10	1	15830000	2666	8.93	1.14	12	4.40	1885.00	14727.00	19360	20230619	-13.02	10700	20230314	57.38	19360	-13.02	20230619	10700	57.38	20230314	19360	-13.02	20230619	10700	57.38	20230314	7.03	N	039440	500	79 억	1519608	N	N	3	N	N
45	20230622	150313	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16740	-110	5	-0.65	11158838040	668782	56.11	16620	17240	16350	21900	11800	16850	16685.31	9.60	0	27091	18550	17700	17110	16260	15670	17405	15965	79	5050	500	12460	10	1	15830000	2650	8.88	1.14	12	4.22	1885.00	14727.00	19360	20230619	-13.53	10700	20230314	56.45	19360	-13.53	20230619	10700	56.45	20230314	19360	-13.53	20230619	10700	56.45	20230314	7.03	N	039440	500	79 억	1519608	N	N	0	N	N
46	20230622	140110	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16840	-10	5	-0.06	9963222400	597573	50.13	16620	17240	16350	21900	11800	16850	16672.81	9.60	0	41043	18550	17700	17110	16260	15670	17405	15965	79	5050	500	12460	10	1	15830000	2666	8.93	1.14	12	3.77	1885.00	14727.00	19360	20230619	-13.02	10700	20230314	57.38	19360	-13.02	20230619	10700	57.38	20230314	19360	-13.02	20230619	10700	57.38	20230314	7.03	N	039440	500	79 억	1519608	N	N	0	N	N
47	20230622	130305	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16760	-90	5	-0.53	8908867870	535047	44.89	16620	17240	16350	21900	11800	16850	16650.62	9.60	0	60214	18550	17700	17110	16260	15670	17405	15965	79	5050	500	12460	10	1	15830000	2653	8.89	1.14	12	3.38	1885.00	14727.00	19360	20230619	-13.43	10700	20230314	56.64	19360	-13.43	20230619	10700	56.64	20230314	19360	-13.43	20230619	10700	56.64	20230314	7.03	N	039440	500	79 억	1519608	N	N	0	N	N
48	20230622	120656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16620	-230	5	-1.36	8188529300	491641	41.24	16620	17240	16350	21900	11800	16850	16655.50	9.60	0	58052	18550	17700	17110	16260	15670	17405	15965	79	5050	500	12460	10	1	15830000	2631	8.82	1.13	12	3.11	1885.00	14727.00	19360	20230619	-14.15	10700	20230314	55.33	19360	-14.15	20230619	10700	55.33	20230314	19360	-14.15	20230619	10700	55.33	20230314	7.03	N	039440	500	79 억	1519608	N	N	0	N	N
49	20230622	110703	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16490	-360	5	-2.14	7422836180	445665	37.39	16620	17240	16350	21900	11800	16850	16655.64	9.60	0	65440	18550	17700	17110	16260	15670	17405	15965	79	5050	500	12460	10	1	15830000	2610	8.75	1.12	12	2.82	1885.00	14727.00	19360	20230619	-14.82	10700	20230314	54.11	19360	-14.82	20230619	10700	54.11	20230314	19360	-14.82	20230619	10700	54.11	20230314	7.03	N	039440	500	79 억	1519608	N	N	0	N	N
50	20230622	100431	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16430	-420	5	-2.49	4734270970	282371	23.69	16620	17240	16390	21900	11800	16850	16766.14	9.60	0	38252	18550	17700	17110	16260	15670	17405	15965	79	5050	500	12460	10	1	15830000	2601	8.72	1.12	12	1.78	1885.00	14727.00	19360	20230619	-15.13	10700	20230314	53.55	19360	-15.13	20230619	10700	53.55	20230314	19360	-15.13	20230619	10700	53.55	20230314	7.03	N	039440	500	79 억	1519608	N	N	0	N	N
51	20230622	090524	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16910	60	2	0.36	856344370	51521	4.32	16620	16910	16520	21900	11800	16850	16621.25	9.60	0	24103	18550	17700	17110	16260	15670	17405	15965	79	5050	500	12460	10	1	15830000	2677	8.97	1.15	12	0.33	1885.00	14727.00	19360	20230619	-12.65	10700	20230314	58.04	19360	-12.65	20230619	10700	58.04	20230314	19360	-12.65	20230619	10700	58.04	20230314	7.03	N	039440	500	79 억	1519608	N	N	0	N	N
52	20230621	160233	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16850	-1150	5	-6.39	20148629780	1188175	105.91	17760	17960	16520	23400	12600	18000	16957.56	9.30	0	100676	19153	18576	17883	17306	16613	18230	16960	79	5400	500	13320	10	1	15830000	2667	8.94	1.14	12	7.51	1885.00	14727.00	19360	20230619	-12.96	10700	20230314	57.48	19360	-12.96	20230619	10700	57.48	20230314	19360	-12.96	20230619	10700	57.48	20230314	6.27	N	039440	500	79 억	1471601	N	N	0	N	N
53	20230621	150345	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16910	-1090	5	-6.06	19146592920	1128675	100.60	17760	17960	16520	23400	12600	18000	16963.22	9.30	0	90551	19153	18576	17883	17306	16613	18230	16960	79	5400	500	13320	10	1	15830000	2677	8.97	1.15	12	7.13	1885.00	14727.00	19360	20230619	-12.65	10700	20230314	58.04	19360	-12.65	20230619	10700	58.04	20230314	19360	-12.65	20230619	10700	58.04	20230314	6.27	N	039440	500	79 억	1471601	N	N	0	N	N
54	20230621	140530	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16920	-1080	5	-6.00	15221602210	898217	80.06	17760	17960	16520	23400	12600	18000	16945.75	9.30	0	88854	19153	18576	17883	17306	16613	18230	16960	79	5400	500	13320	10	1	15830000	2678	8.98	1.15	12	5.67	1885.00	14727.00	19360	20230619	-12.60	10700	20230314	58.13	19360	-12.60	20230619	10700	58.13	20230314	19360	-12.60	20230619	10700	58.13	20230314	6.27	N	039440	500	79 억	1471601	N	N	0	N	N
55	20230621	130654	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	-1300	5	-7.22	10838819970	635942	56.68	17760	17960	16690	23400	12600	18000	17042.81	9.30	0	66728	19153	18576	17883	17306	16613	18230	16960	79	5400	500	13320	10	1	15830000	2644	8.86	1.13	12	4.02	1885.00	14727.00	19360	20230619	-13.74	10700	20230314	56.07	19360	-13.74	20230619	10700	56.07	20230314	19360	-13.74	20230619	10700	56.07	20230314	6.27	N	039440	500	79 억	1471601	N	N	0	N	N
56	20230621	120811	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16800	-1200	5	-6.67	9323784140	545686	48.64	17760	17960	16700	23400	12600	18000	17085.33	9.30	0	59285	19153	18576	17883	17306	16613	18230	16960	79	5400	500	13320	10	1	15830000	2659	8.91	1.14	12	3.45	1885.00	14727.00	19360	20230619	-13.22	10700	20230314	57.01	19360	-13.22	20230619	10700	57.01	20230314	19360	-13.22	20230619	10700	57.01	20230314	6.27	N	039440	500	79 억	1471601	N	N	0	N	N
57	20230621	110446	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16770	-1230	5	-6.83	7233510680	421136	37.54	17760	17960	16730	23400	12600	18000	17174.99	9.30	0	54707	19153	18576	17883	17306	16613	18230	16960	79	5400	500	13320	10	1	15830000	2655	8.90	1.14	12	2.66	1885.00	14727.00	19360	20230619	-13.38	10700	20230314	56.73	19360	-13.38	20230619	10700	56.73	20230314	19360	-13.38	20230619	10700	56.73	20230314	6.27	N	039440	500	79 억	1471601	N	N	0	N	N
58	20230621	100426	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17210	-790	5	-4.39	3727660600	214259	19.10	17760	17960	17070	23400	12600	18000	17396.20	9.30	0	30275	19153	18576	17883	17306	16613	18230	16960	79	5400	500	13320	10	1	15830000	2724	9.13	1.17	12	1.35	1885.00	14727.00	19360	20230619	-11.11	10700	20230314	60.84	19360	-11.11	20230619	10700	60.84	20230314	19360	-11.11	20230619	10700	60.84	20230314	6.27	N	039440	500	79 억	1471601	N	N	0	N	N
59	20230621	090927	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17550	-450	5	-2.50	774787340	43861	3.91	17760	17960	17460	23400	12600	18000	17659.88	9.30	0	4345	19153	18576	17883	17306	16613	18230	16960	79	5400	500	13320	10	1	15830000	2778	9.31	1.19	12	0.28	1885.00	14727.00	19360	20230619	-9.35	10700	20230314	64.02	19360	-9.35	20230619	10700	64.02	20230314	19360	-9.35	20230619	10700	64.02	20230314	6.27	N	039440	500	79 억	1471601	N	N	0	N	N
60	20230620	160736	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	-700	5	-3.74	19731193690	1117943	103.45	18420	18460	17190	24300	13090	18700	17649.52	9.04	0	34967	20193	19446	18613	17866	17033	19820	18240	79	5605	500	13830	10	1	15830000	2849	9.55	1.22	12	7.06	1885.00	14727.00	19360	20230619	-7.02	10700	20230314	68.22	19360	-7.02	20230619	10700	68.22	20230314	19360	-7.02	20230619	10700	68.22	20230314	6.13	N	039440	500	79 억	1430842	N	N	0	N	N
61	20230620	150725	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17850	-850	5	-4.55	19380946760	1098452	101.65	18420	18460	17190	24300	13090	18700	17643.87	9.04	0	35203	20193	19446	18613	17866	17033	19820	18240	79	5605	500	13830	10	1	15830000	2826	9.47	1.21	12	6.94	1885.00	14727.00	19360	20230619	-7.80	10700	20230314	66.82	19360	-7.80	20230619	10700	66.82	20230314	19360	-7.80	20230619	10700	66.82	20230314	6.13	N	039440	500	79 억	1430842	N	N	0	N	N
62	20230620	140630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17900	-800	5	-4.28	17925427670	1017367	94.14	18420	18460	17190	24300	13090	18700	17619.43	9.04	0	37706	20193	19446	18613	17866	17033	19820	18240	79	5605	500	13830	10	1	15830000	2834	9.50	1.22	12	6.43	1885.00	14727.00	19360	20230619	-7.54	10700	20230314	67.29	19360	-7.54	20230619	10700	67.29	20230314	19360	-7.54	20230619	10700	67.29	20230314	6.13	N	039440	500	79 억	1430842	N	N	0	N	N
63	20230620	130503	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17660	-1040	5	-5.56	14630953670	833749	77.15	18420	18460	17190	24300	13090	18700	17548.39	9.04	0	36137	20193	19446	18613	17866	17033	19820	18240	79	5605	500	13830	10	1	15830000	2796	9.37	1.20	12	5.27	1885.00	14727.00	19360	20230619	-8.78	10700	20230314	65.05	19360	-8.78	20230619	10700	65.05	20230314	19360	-8.78	20230619	10700	65.05	20230314	6.13	N	039440	500	79 억	1430842	N	N	0	N	N
64	20230620	120212	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17460	-1240	5	-6.63	13305361160	758052	70.15	18420	18460	17190	24300	13090	18700	17552.04	9.04	0	28270	20193	19446	18613	17866	17033	19820	18240	79	5605	500	13830	10	1	15830000	2764	9.26	1.19	12	4.79	1885.00	14727.00	19360	20230619	-9.81	10700	20230314	63.18	19360	-9.81	20230619	10700	63.18	20230314	19360	-9.81	20230619	10700	63.18	20230314	6.13	N	039440	500	79 억	1430842	N	N	0	N	N
65	20230620	110658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17540	-1160	5	-6.20	12202893730	695161	64.33	18420	18460	17190	24300	13090	18700	17554.05	9.04	0	16928	20193	19446	18613	17866	17033	19820	18240	79	5605	500	13830	10	1	15830000	2777	9.31	1.19	12	4.39	1885.00	14727.00	19360	20230619	-9.40	10700	20230314	63.93	19360	-9.40	20230619	10700	63.93	20230314	19360	-9.40	20230619	10700	63.93	20230314	6.13	N	039440	500	79 억	1430842	N	N	0	N	N
66	20230620	100406	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17690	-1010	5	-5.40	8387301290	475751	44.02	18420	18460	17240	24300	13090	18700	17629.59	9.04	0	19895	20193	19446	18613	17866	17033	19820	18240	79	5605	500	13830	10	1	15830000	2800	9.38	1.20	12	3.01	1885.00	14727.00	19360	20230619	-8.63	10700	20230314	65.33	19360	-8.63	20230619	10700	65.33	20230314	19360	-8.63	20230619	10700	65.33	20230314	6.13	N	039440	500	79 억	1430842	N	N	0	N	N
67	20230620	090529	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	18090	-610	5	-3.26	597025080	32703	3.03	18420	18460	18050	24300	13090	18700	18255.92	9.04	0	-30	20193	19446	18613	17866	17033	19820	18240	79	5605	500	13830	10	1	15830000	2864	9.60	1.23	12	0.21	1885.00	14727.00	19360	20230619	-6.56	10700	20230314	69.07	19360	-6.56	20230619	10700	69.07	20230314	19360	-6.56	20230619	10700	69.07	20230314	6.13	N	039440	500	79 억	1430842	N	N	0	N	N
68	20230619	160958	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18700	700	2	3.89	20201794190	1079684	100.50	18060	19360	17780	23400	12600	18000	18710.99	8.85	0	26901	19193	18596	18203	17606	17213	18895	17905	79	5400	500	13320	10	1	15830000	2960	9.92	1.27	12	6.82	1885.00	14727.00	19360	20230619	-3.41	10700	20230314	74.77	19360	-3.41	20230619	10700	74.77	20230314	19360	-3.41	20230619	10700	74.77	20230314	4.66	N	039440	500	79 억	1401581	N	N	0	N	N
69	20230619	150130	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18610	610	2	3.39	19684661380	1051918	97.91	18060	19360	17780	23400	12600	18000	18713.27	8.85	0	24925	19193	18596	18203	17606	17213	18895	17905	79	5400	500	13320	10	1	15830000	2946	9.87	1.26	12	6.65	1885.00	14727.00	19360	20230619	-3.87	10700	20230314	73.93	19360	-3.87	20230619	10700	73.93	20230314	19360	-3.87	20230619	10700	73.93	20230314	4.66	N	039440	500	79 억	1401581	N	N	0	N	N
70	20230619	140249	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18430	430	2	2.39	18734949000	1000968	93.17	18060	19360	17780	23400	12600	18000	18717.00	8.85	0	24090	19193	18596	18203	17606	17213	18895	17905	79	5400	500	13320	10	1	15830000	2917	9.78	1.25	12	6.32	1885.00	14727.00	19360	20230619	-4.80	10700	20230314	72.24	19360	-4.80	20230619	10700	72.24	20230314	19360	-4.80	20230619	10700	72.24	20230314	4.66	N	039440	500	79 억	1401581	N	N	0	N	N
71	20230619	130922	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18430	430	2	2.39	17886219430	955131	88.90	18060	19360	17780	23400	12600	18000	18726.63	8.85	0	29054	19193	18596	18203	17606	17213	18895	17905	79	5400	500	13320	10	1	15830000	2917	9.78	1.25	12	6.03	1885.00	14727.00	19360	20230619	-4.80	10700	20230314	72.24	19360	-4.80	20230619	10700	72.24	20230314	19360	-4.80	20230619	10700	72.24	20230314	4.66	N	039440	500	79 억	1401581	N	N	0	N	N
72	20230619	120955	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18440	440	2	2.44	16913422730	902352	83.99	18060	19360	17780	23400	12600	18000	18743.90	8.85	0	24582	19193	18596	18203	17606	17213	18895	17905	79	5400	500	13320	10	1	15830000	2919	9.78	1.25	12	5.70	1885.00	14727.00	19360	20230619	-4.75	10700	20230314	72.34	19360	-4.75	20230619	10700	72.34	20230314	19360	-4.75	20230619	10700	72.34	20230314	4.66	N	039440	500	79 억	1401581	N	N	0	N	N
73	20230619	110158	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18570	570	2	3.17	14647308320	781159	72.71	18060	19360	17780	23400	12600	18000	18750.96	8.85	0	40462	19193	18596	18203	17606	17213	18895	17905	79	5400	500	13320	10	1	15830000	2940	9.85	1.26	12	4.93	1885.00	14727.00	19360	20230619	-4.08	10700	20230314	73.55	19360	-4.08	20230619	10700	73.55	20230314	19360	-4.08	20230619	10700	73.55	20230314	4.66	N	039440	500	79 억	1401581	N	N	0	N	N
74	20230619	100313	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19200	1200	2	6.67	9714023080	519342	48.34	18060	19360	17780	23400	12600	18000	18704.80	8.85	0	47295	19193	18596	18203	17606	17213	18895	17905	79	5400	500	13320	10	1	15830000	3039	10.19	1.30	12	3.28	1885.00	14727.00	19360	20230619	-0.83	10700	20230314	79.44	19360	-0.83	20230619	10700	79.44	20230314	19360	-0.83	20230619	10700	79.44	20230314	4.66	N	039440	500	79 억	1401581	N	N	0	N	N
75	20230619	090737	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	18250	250	2	1.39	1352993710	74705	6.95	18060	18340	17890	23400	12600	18000	18111.50	8.85	0	15040	19193	18596	18203	17606	17213	18895	17905	79	5400	500	13320	10	1	15830000	2889	9.68	1.24	12	0.47	1885.00	14727.00	18800	20230616	-2.93	10700	20230314	70.56	18800	-2.93	20230616	10700	70.56	20230314	18800	-2.93	20230616	10700	70.56	20230314	4.66	N	039440	500	79 억	1401581	N	N	0	N	N
76	20230616	160903	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18000	50	2	0.28	19494938630	1070847	41.38	17950	18800	17810	23300	12570	17950	18205.85	8.89	0	-9961	19436	18692	17256	16512	15076	19065	16885	79	5365	500	13280	10	1	15830000	2849	9.55	1.22	12	6.76	1885.00	14727.00	18800	20230616	-4.26	10700	20230314	68.22	18800	-4.26	20230616	10700	68.22	20230314	18800	-4.26	20230616	10700	68.22	20230314	3.91	N	039440	500	79 억	1406954	N	N	2	N	N
77	20230616	150105	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17970	20	2	0.11	18609216840	1021604	39.47	17950	18800	17810	23300	12570	17950	18216.14	8.89	0	-15533	19436	18692	17256	16512	15076	19065	16885	79	5365	500	13280	10	1	15830000	2845	9.53	1.22	12	6.45	1885.00	14727.00	18800	20230616	-4.41	10700	20230314	67.94	18800	-4.41	20230616	10700	67.94	20230314	18800	-4.41	20230616	10700	67.94	20230314	3.91	N	039440	500	79 억	1406954	N	N	2	N	N
78	20230616	140743	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18030	80	2	0.45	17345179520	951104	36.75	17950	18800	17810	23300	12570	17950	18237.42	8.89	0	-20700	19436	18692	17256	16512	15076	19065	16885	79	5365	500	13280	10	1	15830000	2854	9.56	1.22	12	6.01	1885.00	14727.00	18800	20230616	-4.10	10700	20230314	68.50	18800	-4.10	20230616	10700	68.50	20230314	18800	-4.10	20230616	10700	68.50	20230314	3.91	N	039440	500	79 억	1406954	N	N	2	N	N
79	20230616	130805	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18160	210	2	1.17	16307165540	893704	34.53	17950	18800	17810	23300	12570	17950	18247.30	8.89	0	-19670	19436	18692	17256	16512	15076	19065	16885	79	5365	500	13280	10	1	15830000	2875	9.63	1.23	12	5.65	1885.00	14727.00	18800	20230616	-3.40	10700	20230314	69.72	18800	-3.40	20230616	10700	69.72	20230314	18800	-3.40	20230616	10700	69.72	20230314	3.91	N	039440	500	79 억	1406954	N	N	2	N	N
80	20230616	120651	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18120	170	2	0.95	15119414730	828050	32.00	17950	18800	17810	23300	12570	17950	18259.71	8.89	0	-10442	19436	18692	17256	16512	15076	19065	16885	79	5365	500	13280	10	1	15830000	2868	9.61	1.23	12	5.23	1885.00	14727.00	18800	20230616	-3.62	10700	20230314	69.35	18800	-3.62	20230616	10700	69.35	20230314	18800	-3.62	20230616	10700	69.35	20230314	3.91	N	039440	500	79 억	1406954	N	N	2	N	N
81	20230616	110533	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18140	190	2	1.06	13794832560	755088	29.18	17950	18800	17810	23300	12570	17950	18269.91	8.89	0	-2938	19436	18692	17256	16512	15076	19065	16885	79	5365	500	13280	10	1	15830000	2872	9.62	1.23	12	4.77	1885.00	14727.00	18800	20230616	-3.51	10700	20230314	69.53	18800	-3.51	20230616	10700	69.53	20230314	18800	-3.51	20230616	10700	69.53	20230314	3.91	N	039440	500	79 억	1406954	N	N	2	N	N
82	20230616	100524	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18290	340	2	1.89	10471957820	573578	22.16	17950	18800	17810	23300	12570	17950	18258.19	8.89	0	15650	19436	18692	17256	16512	15076	19065	16885	79	5365	500	13280	10	1	15830000	2895	9.70	1.24	12	3.62	1885.00	14727.00	18800	20230616	-2.71	10700	20230314	70.93	18800	-2.71	20230616	10700	70.93	20230314	18800	-2.71	20230616	10700	70.93	20230314	3.91	N	039440	500	79 억	1406954	N	N	2	N	N
83	20230616	090754	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18500	550	2	3.06	3011959820	165528	6.40	17950	18520	17810	23300	12570	17950	18198.69	8.89	0	-11839	19436	18692	17256	16512	15076	19065	16885	79	5365	500	13280	10	1	15830000	2929	9.81	1.26	12	1.05	1885.00	14727.00	18520	20230616	-0.11	10700	20230314	72.90	18520	-0.11	20230616	10700	72.90	20230314	18520	-0.11	20230616	10700	72.90	20230314	3.91	N	039440	500	79 억	1406954	N	N	2	N	N
84	20230615	150312	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17860	2120	2	13.47	41230493770	2423350	241.07	15830	18000	15820	20450	11020	15740	17014.05	9.04	0	-2496	16446	16092	15696	15342	14946	15895	15145	79	4715	500	11640	10	1	15830000	2827	9.47	1.21	12	15.31	1885.00	14727.00	18500	20220616	-3.46	10700	20230314	66.92	18000	-0.78	20230615	10700	66.92	20230314	18500	-3.46	20220616	10700	66.92	20230314	3.91	N	039440	500	79 억	1431040	N	N	0	N	N
85	20230615	140900	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17410	1670	2	10.61	28288902980	1686711	167.79	15830	17410	15820	20450	11020	15740	16771.88	9.04	0	-8391	16446	16092	15696	15342	14946	15895	15145	79	4715	500	11640	10	1	15830000	2756	9.24	1.18	12	10.66	1885.00	14727.00	18500	20220616	-5.89	10700	20230314	62.71	17410	0.00	20230615	10700	62.71	20230314	18500	-5.89	20220616	10700	62.71	20230314	3.91	N	039440	500	79 억	1431040	Y	N	0	N	N
86	20230615	130842	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17000	1260	2	8.01	24955444350	1492679	148.49	15830	17240	15820	20450	11020	15740	16718.82	9.04	0	-10912	16446	16092	15696	15342	14946	15895	15145	79	4715	500	11640	10	1	15830000	2691	9.02	1.15	12	9.43	1885.00	14727.00	18500	20220616	-8.11	10700	20230314	58.88	17240	-1.39	20230615	10700	58.88	20230314	18500	-8.11	20220616	10700	58.88	20230314	3.91	N	039440	500	79 억	1431040	N	N	0	N	N
87	20230615	120945	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17160	1420	2	9.02	22687225080	1359968	135.28	15830	17230	15820	20450	11020	15740	16682.45	9.04	0	-14531	16446	16092	15696	15342	14946	15895	15145	79	4715	500	11640	10	1	15830000	2716	9.10	1.17	12	8.59	1885.00	14727.00	18500	20220616	-7.24	10700	20230314	60.37	17230	-0.41	20230615	10700	60.37	20230314	18500	-7.24	20220616	10700	60.37	20230314	3.91	N	039440	500	79 억	1431040	N	N	0	N	N
88	20230615	110312	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	870	2	5.53	18338732200	1102444	109.67	15830	17120	15820	20450	11020	15740	16634.94	9.04	0	-32178	16446	16092	15696	15342	14946	15895	15145	79	4715	500	11640	10	1	15830000	2629	8.81	1.13	12	6.96	1885.00	14727.00	18500	20220616	-10.22	10700	20230314	55.23	17120	-2.98	20230615	10700	55.23	20230314	18500	-10.22	20220616	10700	55.23	20230314	3.91	N	039440	500	79 억	1431040	N	N	0	N	N
89	20230611	184524	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	12900	30	2	0.23	1648682690	128087	107.86	12960	12970	12740	16730	9010	12870	12870.03	8.38	-6264	-8403	13130	13000	12760	12630	12390	13065	12695	79	3860	500	9520	10	1	15830000	2042	6.84	0.88	12	0.81	1885.00	14727.00	20100	20220608	-35.82	10700	20230314	20.56	13880	-7.06	20230215	10700	20.56	20230314	19750	-34.68	20220609	10700	20.56	20230314	3.82	N	039440	500	79 억	1326477	N	N	7	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History