KissMeData/078350/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	investmentCareful	shortOverheated
2	20230630	160607	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17680	60	2	0.34	3680660010	208256	194.11	17400	17970	17200	22900	12340	17620	17673.72	3.48	0	-13493	18053	17836	17533	17316	17013	17945	17425	76	5280	500	12680	10	1	15244382	2695	7.25	2.19	12	1.37	2439.00	8081.00	17970	20230630	-1.61	9600	20221013	84.17	17970	-1.61	20230630	10340	70.99	20230316	17970	-1.61	20230630	9600	84.17	20221013	2.86	N	078350	500	76 억	531255	N	N	N	N
3	20230630	150611	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17700	80	2	0.45	3558812610	201365	187.69	17400	17970	17200	22900	12340	17620	17673.44	3.48	0	-9649	18053	17836	17533	17316	17013	17945	17425	76	5280	500	12680	10	1	15244382	2698	7.26	2.19	12	1.32	2439.00	8081.00	17970	20230630	-1.50	9600	20221013	84.38	17970	-1.50	20230630	10340	71.18	20230316	17970	-1.50	20230630	9600	84.38	20221013	2.86	N	078350	500	76 억	531255	N	N	N	N
4	20230630	140609	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17800	180	2	1.02	3230298460	182899	170.48	17400	17970	17200	22900	12340	17620	17661.65	3.48	0	-5672	18053	17836	17533	17316	17013	17945	17425	76	5280	500	12680	10	1	15244382	2713	7.30	2.20	12	1.20	2439.00	8081.00	17970	20230630	-0.95	9600	20221013	85.42	17970	-0.95	20230630	10340	72.15	20230316	17970	-0.95	20230630	9600	85.42	20221013	2.86	N	078350	500	76 억	531255	N	N	N	N
5	20230630	130611	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17930	310	2	1.76	2745617270	155778	145.20	17400	17960	17200	22900	12340	17620	17625.19	3.48	0	8162	18053	17836	17533	17316	17013	17945	17425	76	5280	500	12680	10	1	15244382	2733	7.35	2.22	12	1.02	2439.00	8081.00	17960	20230630	-0.17	9600	20221013	86.77	17960	-0.17	20230630	10340	73.40	20230316	17960	-0.17	20230630	9600	86.77	20221013	2.86	N	078350	500	76 억	531255	N	N	N	N
6	20230630	120607	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17740	120	2	0.68	2528679970	143649	133.89	17400	17960	17200	22900	12340	17620	17603.19	3.48	0	4346	18053	17836	17533	17316	17013	17945	17425	76	5280	500	12680	10	1	15244382	2704	7.27	2.20	12	0.94	2439.00	8081.00	17960	20230630	-1.22	9600	20221013	84.79	17960	-1.22	20230630	10340	71.57	20230316	17960	-1.22	20230630	9600	84.79	20221013	2.86	N	078350	500	76 억	531255	N	N	N	N
7	20230630	110609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17800	180	2	1.02	1578219400	90250	84.12	17400	17810	17200	22900	12340	17620	17487.20	3.48	0	-6100	18053	17836	17533	17316	17013	17945	17425	76	5280	500	12680	10	1	15244382	2713	7.30	2.20	12	0.59	2439.00	8081.00	17890	20230621	-0.50	9600	20221013	85.42	17890	-0.50	20230621	10340	72.15	20230316	17890	-0.50	20230621	9600	85.42	20221013	2.86	N	078350	500	76 억	531255	N	N	N	N
8	20230630	100609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17570	-50	5	-0.28	923528530	53220	49.61	17400	17600	17200	22900	12340	17620	17353.04	3.48	0	-12065	18053	17836	17533	17316	17013	17945	17425	76	5280	500	12680	10	1	15244382	2678	7.20	2.17	12	0.35	2439.00	8081.00	17890	20230621	-1.79	9600	20221013	83.02	17890	-1.79	20230621	10340	69.92	20230316	17890	-1.79	20230621	9600	83.02	20221013	2.86	N	078350	500	76 억	531255	N	N	N	N
9	20230630	090610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17450	-170	5	-0.96	26700550	1527	1.42	17400	17540	17400	22900	12340	17620	17485.63	3.48	0	-1315	18053	17836	17533	17316	17013	17945	17425	76	5280	500	12680	10	1	15244382	2660	7.15	2.16	12	0.01	2439.00	8081.00	17890	20230621	-2.46	9600	20221013	81.77	17890	-2.46	20230621	10340	68.76	20230316	17890	-2.46	20230621	9600	81.77	20221013	2.86	N	078350	500	76 억	531255	N	N	N	N
10	20230629	160609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17620	360	2	2.09	1870993410	107247	117.94	17420	17750	17230	22400	12090	17260	17445.59	3.38	0	15544	17540	17400	17230	17090	16920	17470	17160	76	5155	500	12420	10	1	15244382	2686	7.22	2.18	12	0.70	2439.00	8081.00	17890	20230621	-1.51	9600	20221013	83.54	17890	-1.51	20230621	10340	70.41	20230316	17890	-1.51	20230621	9600	83.54	20221013	2.99	N	078350	500	76 억	514849	N	N	N	N
11	20230629	150606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17600	340	2	1.97	1769438750	101482	111.60	17420	17750	17230	22400	12090	17260	17435.99	3.38	0	14947	17540	17400	17230	17090	16920	17470	17160	76	5155	500	12420	10	1	15244382	2683	7.22	2.18	12	0.67	2439.00	8081.00	17890	20230621	-1.62	9600	20221013	83.33	17890	-1.62	20230621	10340	70.21	20230316	17890	-1.62	20230621	9600	83.33	20221013	2.99	N	078350	500	76 억	514849	N	N	N	N
12	20230629	140605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17430	170	2	0.98	1542706660	88566	97.40	17420	17750	17230	22400	12090	17260	17418.72	3.38	0	11817	17540	17400	17230	17090	16920	17470	17160	76	5155	500	12420	10	1	15244382	2657	7.15	2.16	12	0.58	2439.00	8081.00	17890	20230621	-2.57	9600	20221013	81.56	17890	-2.57	20230621	10340	68.57	20230316	17890	-2.57	20230621	9600	81.56	20221013	2.99	N	078350	500	76 억	514849	N	N	N	N
13	20230629	130606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17410	150	2	0.87	1387013600	79618	87.56	17420	17750	17230	22400	12090	17260	17420.85	3.38	0	5550	17540	17400	17230	17090	16920	17470	17160	76	5155	500	12420	10	1	15244382	2654	7.14	2.15	12	0.52	2439.00	8081.00	17890	20230621	-2.68	9600	20221013	81.35	17890	-2.68	20230621	10340	68.38	20230316	17890	-2.68	20230621	9600	81.35	20221013	2.99	N	078350	500	76 억	514849	N	N	N	N
14	20230629	120607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17420	160	2	0.93	1262408640	72462	79.69	17420	17750	17230	22400	12090	17260	17421.66	3.38	0	3070	17540	17400	17230	17090	16920	17470	17160	76	5155	500	12420	10	1	15244382	2656	7.14	2.16	12	0.48	2439.00	8081.00	17890	20230621	-2.63	9600	20221013	81.46	17890	-2.63	20230621	10340	68.47	20230316	17890	-2.63	20230621	9600	81.46	20221013	2.99	N	078350	500	76 억	514849	N	N	N	N
15	20230629	110608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17360	100	2	0.58	926456980	53140	58.44	17420	17750	17230	22400	12090	17260	17434.27	3.38	0	1174	17540	17400	17230	17090	16920	17470	17160	76	5155	500	12420	10	1	15244382	2646	7.12	2.15	12	0.35	2439.00	8081.00	17890	20230621	-2.96	9600	20221013	80.83	17890	-2.96	20230621	10340	67.89	20230316	17890	-2.96	20230621	9600	80.83	20221013	2.99	N	078350	500	76 억	514849	N	N	N	N
16	20230629	100608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17540	280	2	1.62	475091000	27357	30.09	17420	17650	17230	22400	12090	17260	17366.34	3.38	0	2062	17540	17400	17230	17090	16920	17470	17160	76	5155	500	12420	10	1	15244382	2674	7.19	2.17	12	0.18	2439.00	8081.00	17890	20230621	-1.96	9600	20221013	82.71	17890	-1.96	20230621	10340	69.63	20230316	17890	-1.96	20230621	9600	82.71	20221013	2.99	N	078350	500	76 억	514849	N	N	N	N
17	20230629	090555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17280	20	2	0.12	14893470	861	0.95	17420	17420	17260	22400	12090	17260	17297.87	3.38	0	490	17540	17400	17230	17090	16920	17470	17160	76	5155	500	12420	10	1	15244382	2634	7.08	2.14	12	0.01	2439.00	8081.00	17890	20230621	-3.41	9600	20221013	80.00	17890	-3.41	20230621	10340	67.12	20230316	17890	-3.41	20230621	9600	80.00	20221013	2.99	N	078350	500	76 억	514849	N	N	N	N
18	20230628	160600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17260	60	2	0.35	1564234280	90787	61.02	17200	17370	17060	22350	12040	17200	17229.69	3.28	0	49151	17860	17530	17090	16760	16320	17695	16925	76	5155	500	12380	10	1	15244382	2631	7.08	2.14	12	0.60	2439.00	8081.00	17890	20230621	-3.52	9600	20221013	79.79	17890	-3.52	20230621	10340	66.92	20230316	17890	-3.52	20230621	9600	79.79	20221013	2.95	N	078350	500	76 억	499438	N	N	N	N
19	20230628	150605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17280	80	2	0.47	1504260750	87315	58.68	17200	17370	17060	22350	12040	17200	17227.98	3.28	0	48058	17860	17530	17090	16760	16320	17695	16925	76	5155	500	12380	10	1	15244382	2634	7.08	2.14	12	0.57	2439.00	8081.00	17890	20230621	-3.41	9600	20221013	80.00	17890	-3.41	20230621	10340	67.12	20230316	17890	-3.41	20230621	9600	80.00	20221013	2.95	N	078350	500	76 억	499438	N	N	N	N
20	20230628	140602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17290	90	2	0.52	1267640730	73660	49.51	17200	17370	17060	22350	12040	17200	17209.35	3.28	0	42651	17860	17530	17090	16760	16320	17695	16925	76	5155	500	12380	10	1	15244382	2636	7.09	2.14	12	0.48	2439.00	8081.00	17890	20230621	-3.35	9600	20221013	80.10	17890	-3.35	20230621	10340	67.21	20230316	17890	-3.35	20230621	9600	80.10	20221013	2.95	N	078350	500	76 억	499438	N	N	N	N
21	20230628	130603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17340	140	2	0.81	1147187110	66704	44.83	17200	17370	17060	22350	12040	17200	17198.18	3.28	0	40003	17860	17530	17090	16760	16320	17695	16925	76	5155	500	12380	10	1	15244382	2643	7.11	2.15	12	0.44	2439.00	8081.00	17890	20230621	-3.07	9600	20221013	80.62	17890	-3.07	20230621	10340	67.70	20230316	17890	-3.07	20230621	9600	80.62	20221013	2.95	N	078350	500	76 억	499438	N	N	N	N
22	20230628	120552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17210	10	2	0.06	965370190	56189	37.76	17200	17370	17060	22350	12040	17200	17180.77	3.28	0	32248	17860	17530	17090	16760	16320	17695	16925	76	5155	500	12380	10	1	15244382	2624	7.06	2.13	12	0.37	2439.00	8081.00	17890	20230621	-3.80	9600	20221013	79.27	17890	-3.80	20230621	10340	66.44	20230316	17890	-3.80	20230621	9600	79.27	20221013	2.95	N	078350	500	76 억	499438	N	N	N	N
23	20230628	110607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17230	30	2	0.17	870815710	50691	34.07	17200	17370	17060	22350	12040	17200	17178.90	3.28	0	27846	17860	17530	17090	16760	16320	17695	16925	76	5155	500	12380	10	1	15244382	2627	7.06	2.13	12	0.33	2439.00	8081.00	17890	20230621	-3.69	9600	20221013	79.48	17890	-3.69	20230621	10340	66.63	20230316	17890	-3.69	20230621	9600	79.48	20221013	2.95	N	078350	500	76 억	499438	N	N	N	N
24	20230628	100607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17180	-20	5	-0.12	486691360	28290	19.01	17200	17370	17110	22350	12040	17200	17203.65	3.28	0	10011	17860	17530	17090	16760	16320	17695	16925	76	5155	500	12380	10	1	15244382	2619	7.04	2.13	12	0.19	2439.00	8081.00	17890	20230621	-3.97	9600	20221013	78.96	17890	-3.97	20230621	10340	66.15	20230316	17890	-3.97	20230621	9600	78.96	20221013	2.95	N	078350	500	76 억	499438	N	N	N	N
25	20230628	090604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17240	40	2	0.23	18847770	1093	0.73	17200	17300	17200	22350	12040	17200	17244.07	3.28	0	261	17860	17530	17090	16760	16320	17695	16925	76	5155	500	12380	10	1	15244382	2628	7.07	2.13	12	0.01	2439.00	8081.00	17890	20230621	-3.63	9600	20221013	79.58	17890	-3.63	20230621	10340	66.73	20230316	17890	-3.63	20230621	9600	79.58	20221013	2.95	N	078350	500	76 억	499438	N	N	N	N
26	20230627	160604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17200	460	2	2.75	2551332670	148792	180.33	16970	17420	16650	21750	11720	16740	17146.96	3.32	0	52086	17160	16950	16600	16390	16040	16775	16215	76	5015	500	12050	10	1	15244382	2622	7.05	2.13	12	0.98	2439.00	8081.00	17890	20230621	-3.86	9600	20221013	79.17	17890	-3.86	20230621	10340	66.34	20230316	17890	-3.86	20230621	9600	79.17	20221013	3.05	N	078350	500	76 억	506086	N	N	N	N
27	20230627	150607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17270	530	2	3.17	2267992670	132322	160.37	16970	17420	16650	21750	11720	16740	17139.95	3.32	0	49844	17160	16950	16600	16390	16040	16775	16215	76	5015	500	12050	10	1	15244382	2633	7.08	2.14	12	0.87	2439.00	8081.00	17890	20230621	-3.47	9600	20221013	79.90	17890	-3.47	20230621	10340	67.02	20230316	17890	-3.47	20230621	9600	79.90	20221013	3.05	N	078350	500	76 억	506086	N	N	N	N
28	20230627	140615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17170	430	2	2.57	1748935210	102159	123.81	16970	17420	16650	21750	11720	16740	17119.74	3.32	0	22839	17160	16950	16600	16390	16040	16775	16215	76	5015	500	12050	10	1	15244382	2617	7.04	2.12	12	0.67	2439.00	8081.00	17890	20230621	-4.02	9600	20221013	78.85	17890	-4.02	20230621	10340	66.05	20230316	17890	-4.02	20230621	9600	78.85	20221013	3.05	N	078350	500	76 억	506086	N	N	N	N
29	20230627	130613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17100	360	2	2.15	1507097570	88056	106.72	16970	17420	16650	21750	11720	16740	17115.22	3.32	0	10319	17160	16950	16600	16390	16040	16775	16215	76	5015	500	12050	10	1	15244382	2607	7.01	2.12	12	0.58	2439.00	8081.00	17890	20230621	-4.42	9600	20221013	78.12	17890	-4.42	20230621	10340	65.38	20230316	17890	-4.42	20230621	9600	78.12	20221013	3.05	N	078350	500	76 억	506086	N	N	N	N
30	20230627	120615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16830	90	2	0.54	1428726090	83437	101.12	16970	17420	16650	21750	11720	16740	17123.41	3.32	0	8390	17160	16950	16600	16390	16040	16775	16215	76	5015	500	12050	10	1	15244382	2566	6.90	2.08	12	0.55	2439.00	8081.00	17890	20230621	-5.93	9600	20221013	75.31	17890	-5.93	20230621	10340	62.77	20230316	17890	-5.93	20230621	9600	75.31	20221013	3.05	N	078350	500	76 억	506086	N	N	N	N
31	20230627	110618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17230	490	2	2.93	1293732370	75494	91.49	16970	17420	16650	21750	11720	16740	17136.89	3.32	0	6709	17160	16950	16600	16390	16040	16775	16215	76	5015	500	12050	10	1	15244382	2627	7.06	2.13	12	0.50	2439.00	8081.00	17890	20230621	-3.69	9600	20221013	79.48	17890	-3.69	20230621	10340	66.63	20230316	17890	-3.69	20230621	9600	79.48	20221013	3.05	N	078350	500	76 억	506086	N	N	N	N
32	20230627	100601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17190	450	2	2.69	800566750	46694	56.59	16970	17420	16650	21750	11720	16740	17144.96	3.32	0	4622	17160	16950	16600	16390	16040	16775	16215	76	5015	500	12050	10	1	15244382	2621	7.05	2.13	12	0.31	2439.00	8081.00	17890	20230621	-3.91	9600	20221013	79.06	17890	-3.91	20230621	10340	66.25	20230316	17890	-3.91	20230621	9600	79.06	20221013	3.05	N	078350	500	76 억	506086	N	N	N	N
33	20230627	090605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16700	-40	5	-0.24	82946200	4949	6.00	16970	16970	16650	21750	11720	16740	16760.19	3.32	0	-3522	17160	16950	16600	16390	16040	16775	16215	76	5015	500	12050	10	1	15244382	2546	6.85	2.07	12	0.03	2439.00	8081.00	17890	20230621	-6.65	9600	20221013	73.96	17890	-6.65	20230621	10340	61.51	20230316	17890	-6.65	20230621	9600	73.96	20221013	3.05	N	078350	500	76 억	506086	N	N	N	N
34	20230626	160602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16740	-10	5	-0.06	1365686270	82437	83.69	16800	16810	16250	21750	11730	16750	16565.83	3.23	0	13953	17203	16976	16783	16556	16363	17090	16670	76	5010	500	12060	10	1	15244382	2552	6.86	2.07	12	0.54	2439.00	8081.00	17890	20230621	-6.43	9600	20221013	74.38	17890	-6.43	20230621	10340	61.90	20230316	17890	-6.43	20230621	9600	74.38	20221013	2.97	N	078350	500	76 억	492370	N	N	N	N
35	20230626	150606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16610	-140	5	-0.84	1160374370	70108	71.17	16800	16810	16250	21750	11730	16750	16551.24	3.23	0	8907	17203	16976	16783	16556	16363	17090	16670	76	5010	500	12060	10	1	15244382	2532	6.81	2.06	12	0.46	2439.00	8081.00	17890	20230621	-7.15	9600	20221013	73.02	17890	-7.15	20230621	10340	60.64	20230316	17890	-7.15	20230621	9600	73.02	20221013	2.97	N	078350	500	76 억	492370	N	N	N	N
36	20230626	140606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16590	-160	5	-0.96	796962460	48257	48.99	16800	16810	16250	21750	11730	16750	16514.96	3.23	0	5241	17203	16976	16783	16556	16363	17090	16670	76	5010	500	12060	10	1	15244382	2529	6.80	2.05	12	0.32	2439.00	8081.00	17890	20230621	-7.27	9600	20221013	72.81	17890	-7.27	20230621	10340	60.44	20230316	17890	-7.27	20230621	9600	72.81	20221013	2.97	N	078350	500	76 억	492370	N	N	N	N
37	20230626	130604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16750	0	3	0.00	655457590	39759	40.36	16800	16810	16250	21750	11730	16750	16485.77	3.23	0	521	17203	16976	16783	16556	16363	17090	16670	76	5010	500	12060	10	1	15244382	2553	6.87	2.07	12	0.26	2439.00	8081.00	17890	20230621	-6.37	9600	20221013	74.48	17890	-6.37	20230621	10340	61.99	20230316	17890	-6.37	20230621	9600	74.48	20221013	2.97	N	078350	500	76 억	492370	N	N	N	N
38	20230626	120603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16590	-160	5	-0.96	602879290	36604	37.16	16800	16810	16250	21750	11730	16750	16470.31	3.23	0	777	17203	16976	16783	16556	16363	17090	16670	76	5010	500	12060	10	1	15244382	2529	6.80	2.05	12	0.24	2439.00	8081.00	17890	20230621	-7.27	9600	20221013	72.81	17890	-7.27	20230621	10340	60.44	20230316	17890	-7.27	20230621	9600	72.81	20221013	2.97	N	078350	500	76 억	492370	N	N	N	N
39	20230626	110602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16660	-90	5	-0.54	527954510	32078	32.57	16800	16810	16250	21750	11730	16750	16458.46	3.23	0	-616	17203	16976	16783	16556	16363	17090	16670	76	5010	500	12060	10	1	15244382	2540	6.83	2.06	12	0.21	2439.00	8081.00	17890	20230621	-6.88	9600	20221013	73.54	17890	-6.88	20230621	10340	61.12	20230316	17890	-6.88	20230621	9600	73.54	20221013	2.97	N	078350	500	76 억	492370	N	N	N	N
40	20230626	100603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16540	-210	5	-1.25	391587260	23828	24.19	16800	16800	16250	21750	11730	16750	16433.91	3.23	0	1832	17203	16976	16783	16556	16363	17090	16670	76	5010	500	12060	10	1	15244382	2521	6.78	2.05	12	0.16	2439.00	8081.00	17890	20230621	-7.55	9600	20221013	72.29	17890	-7.55	20230621	10340	59.96	20230316	17890	-7.55	20230621	9600	72.29	20221013	2.97	N	078350	500	76 억	492370	N	N	N	N
41	20230626	090605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16500	-250	5	-1.49	91995160	5568	5.65	16800	16800	16480	21750	11730	16750	16522.12	3.23	0	-398	17203	16976	16783	16556	16363	17090	16670	76	5010	500	12060	10	1	15244382	2515	6.77	2.04	12	0.04	2439.00	8081.00	17890	20230621	-7.77	9600	20221013	71.88	17890	-7.77	20230621	10340	59.57	20230316	17890	-7.77	20230621	9600	71.88	20221013	2.97	N	078350	500	76 억	492370	N	N	N	N
42	20230623	171522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16750	90	2	0.54	1648607180	98316	30.74	16670	17010	16590	21650	11670	16660	16768.45	3.04	0	29683	17840	17250	16850	16260	15860	17050	16060	76	4990	500	11990	10	1	15244382	2553	6.87	2.07	12	0.64	2439.00	8081.00	17890	20230621	-6.37	9600	20221013	74.48	17890	-6.37	20230621	10340	61.99	20230316	17890	-6.37	20230621	9600	74.48	20221013	2.88	N	078350	500	76 억	462762	N	N	N	N
43	20230623	140502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16650	-10	5	-0.06	1398483890	83272	26.04	16670	17010	16600	21650	11670	16660	16794.17	3.04	0	22676	17840	17250	16850	16260	15860	17050	16060	76	4990	500	11990	10	1	15244382	2538	6.83	2.06	12	0.55	2439.00	8081.00	17890	20230621	-6.93	9600	20221013	73.44	17890	-6.93	20230621	10340	61.03	20230316	17890	-6.93	20230621	9600	73.44	20221013	2.88	N	078350	500	76 억	462762	N	N	N	N
44	20230622	160252	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16660	-640	5	-3.70	5359302930	319635	167.30	17000	17440	16450	22450	12110	17300	16766.95	2.66	0	49677	18153	17726	17463	17036	16773	17595	16905	76	5170	500	12450	10	1	15244382	2540	6.83	2.06	12	2.10	2439.00	8081.00	17890	20230621	-6.88	9600	20221013	73.54	17890	-6.88	20230621	10340	61.12	20230316	17890	-6.88	20230621	9600	73.54	20221013	2.82	N	078350	500	76 억	405161	N	N	N	N
45	20230622	150555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16520	-780	5	-4.51	5167176740	308020	161.22	17000	17440	16450	22450	12110	17300	16775.46	2.66	0	45938	18153	17726	17463	17036	16773	17595	16905	76	5170	500	12450	10	1	15244382	2518	6.77	2.04	12	2.02	2439.00	8081.00	17890	20230621	-7.66	9600	20221013	72.08	17890	-7.66	20230621	10340	59.77	20230316	17890	-7.66	20230621	9600	72.08	20221013	2.82	N	078350	500	76 억	405161	N	N	N	N
46	20230622	140231	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16620	-680	5	-3.93	3898438520	231400	121.12	17000	17440	16600	22450	12110	17300	16847.18	2.66	0	11006	18153	17726	17463	17036	16773	17595	16905	76	5170	500	12450	10	1	15244382	2534	6.81	2.06	12	1.52	2439.00	8081.00	17890	20230621	-7.10	9600	20221013	73.12	17890	-7.10	20230621	10340	60.74	20230316	17890	-7.10	20230621	9600	73.12	20221013	2.82	N	078350	500	76 억	405161	N	N	N	N
47	20230622	131008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16630	-670	5	-3.87	3341295890	198007	103.64	17000	17440	16620	22450	12110	17300	16874.64	2.66	0	665	18153	17726	17463	17036	16773	17595	16905	76	5170	500	12450	10	1	15244382	2535	6.82	2.06	12	1.30	2439.00	8081.00	17890	20230621	-7.04	9600	20221013	73.23	17890	-7.04	20230621	10340	60.83	20230316	17890	-7.04	20230621	9600	73.23	20221013	2.82	N	078350	500	76 억	405161	N	N	N	N
48	20230622	120344	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16760	-540	5	-3.12	2813473920	166407	87.10	17000	17440	16710	22450	12110	17300	16907.18	2.66	0	11082	18153	17726	17463	17036	16773	17595	16905	76	5170	500	12450	10	1	15244382	2555	6.87	2.07	12	1.09	2439.00	8081.00	17890	20230621	-6.32	9600	20221013	74.58	17890	-6.32	20230621	10340	62.09	20230316	17890	-6.32	20230621	9600	74.58	20221013	2.82	N	078350	500	76 억	405161	N	N	N	N
49	20230622	110621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16870	-430	5	-2.49	2539144650	150091	78.56	17000	17440	16710	22450	12110	17300	16917.37	2.66	0	14274	18153	17726	17463	17036	16773	17595	16905	76	5170	500	12450	10	1	15244382	2572	6.92	2.09	12	0.98	2439.00	8081.00	17890	20230621	-5.70	9600	20221013	75.73	17890	-5.70	20230621	10340	63.15	20230316	17890	-5.70	20230621	9600	75.73	20221013	2.82	N	078350	500	76 억	405161	N	N	N	N
50	20230622	101031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16840	-460	5	-2.66	1979669410	116767	61.12	17000	17440	16720	22450	12110	17300	16954.01	2.66	0	475	18153	17726	17463	17036	16773	17595	16905	76	5170	500	12450	10	1	15244382	2567	6.90	2.08	12	0.77	2439.00	8081.00	17890	20230621	-5.87	9600	20221013	75.42	17890	-5.87	20230621	10340	62.86	20230316	17890	-5.87	20230621	9600	75.42	20221013	2.82	N	078350	500	76 억	405161	N	N	N	N
51	20230622	090357	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17060	-240	5	-1.39	207061600	12214	6.39	17000	17060	16850	22450	12110	17300	16952.81	2.66	0	-2505	18153	17726	17463	17036	16773	17595	16905	76	5170	500	12450	10	1	15244382	2601	6.99	2.11	12	0.08	2439.00	8081.00	17890	20230621	-4.64	9600	20221013	77.71	17890	-4.64	20230621	10340	64.99	20230316	17890	-4.64	20230621	9600	77.71	20221013	2.82	N	078350	500	76 억	405161	N	N	N	N
52	20230621	160449	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17300	-250	5	-1.42	3332434340	190985	88.78	17800	17890	17200	22800	12290	17550	17448.66	2.76	0	-722	18196	17872	17346	17022	16496	18035	17185	76	5255	500	12630	10	1	15244382	2637	7.09	2.14	12	1.25	2439.00	8081.00	17890	20230621	-3.30	9600	20221013	80.21	17890	-3.30	20230621	10340	67.31	20230316	17890	-3.30	20230621	9600	80.21	20221013	2.84	N	078350	500	76 억	420886	N	N	N	N
53	20230621	150817	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17280	-270	5	-1.54	3201098080	183379	85.24	17800	17890	17200	22800	12290	17550	17456.18	2.76	0	-718	18196	17872	17346	17022	16496	18035	17185	76	5255	500	12630	10	1	15244382	2634	7.08	2.14	12	1.20	2439.00	8081.00	17890	20230621	-3.41	9600	20221013	80.00	17890	-3.41	20230621	10340	67.12	20230316	17890	-3.41	20230621	9600	80.00	20221013	2.84	N	078350	500	76 억	420886	N	N	N	N
54	20230621	140535	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17420	-130	5	-0.74	2086477520	118928	55.28	17800	17890	17330	22800	12290	17550	17544.04	2.76	0	-17429	18196	17872	17346	17022	16496	18035	17185	76	5255	500	12630	10	1	15244382	2656	7.14	2.16	12	0.78	2439.00	8081.00	17890	20230621	-2.63	9600	20221013	81.46	17890	-2.63	20230621	10340	68.47	20230316	17890	-2.63	20230621	9600	81.46	20221013	2.84	N	078350	500	76 억	420886	N	N	N	N
55	20230621	131012	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17410	-140	5	-0.80	1886968020	107487	49.96	17800	17890	17330	22800	12290	17550	17555.31	2.76	0	-19570	18196	17872	17346	17022	16496	18035	17185	76	5255	500	12630	10	1	15244382	2654	7.14	2.15	12	0.71	2439.00	8081.00	17890	20230621	-2.68	9600	20221013	81.35	17890	-2.68	20230621	10340	68.38	20230316	17890	-2.68	20230621	9600	81.35	20221013	2.84	N	078350	500	76 억	420886	N	N	N	N
56	20230621	120716	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17410	-140	5	-0.80	1621289700	92201	42.86	17800	17890	17330	22800	12290	17550	17584.30	2.76	0	-12701	18196	17872	17346	17022	16496	18035	17185	76	5255	500	12630	10	1	15244382	2654	7.14	2.15	12	0.60	2439.00	8081.00	17890	20230621	-2.68	9600	20221013	81.35	17890	-2.68	20230621	10340	68.38	20230316	17890	-2.68	20230621	9600	81.35	20221013	2.84	N	078350	500	76 억	420886	N	N	N	N
57	20230621	110743	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17620	70	2	0.40	1061238810	60240	28.00	17800	17890	17330	22800	12290	17550	17616.86	2.76	0	-2108	18196	17872	17346	17022	16496	18035	17185	76	5255	500	12630	10	1	15244382	2686	7.22	2.18	12	0.40	2439.00	8081.00	17890	20230621	-1.51	9600	20221013	83.54	17890	-1.51	20230621	10340	70.41	20230316	17890	-1.51	20230621	9600	83.54	20221013	2.84	N	078350	500	76 억	420886	N	N	N	N
58	20230621	100331	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17790	240	2	1.37	497800280	28419	13.21	17800	17800	17330	22800	12290	17550	17516.44	2.76	0	-326	18196	17872	17346	17022	16496	18035	17185	76	5255	500	12630	10	1	15244382	2712	7.29	2.20	12	0.19	2439.00	8081.00	17800	20230621	-0.06	9600	20221013	85.31	17800	-0.06	20230621	10340	72.05	20230316	17800	-0.06	20230621	9600	85.31	20221013	2.84	N	078350	500	76 억	420886	N	N	N	N
59	20230621	090456	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17400	-150	5	-0.85	98138420	5577	2.59	17800	17800	17330	22800	12290	17550	17597.13	2.76	0	-3647	18196	17872	17346	17022	16496	18035	17185	76	5255	500	12630	10	1	15244382	2653	7.13	2.15	12	0.04	2439.00	8081.00	17800	20230621	-2.25	9600	20221013	81.25	17800	-2.25	20230621	10340	68.28	20230316	17800	-2.25	20230621	9600	81.25	20221013	2.84	N	078350	500	76 억	420886	N	N	N	N
60	20230620	160908	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17550	110	2	0.63	3693910510	214759	82.62	17310	17670	16820	22650	12210	17440	17200.25	2.86	0	21462	18313	17876	17063	16626	15813	18095	16845	76	5220	500	12550	10	1	15244382	2675	7.20	2.17	12	1.41	2439.00	8081.00	17670	20230620	-0.68	9600	20221013	82.81	17670	-0.68	20230620	10340	69.73	20230316	17670	-0.68	20230620	9600	82.81	20221013	2.77	N	078350	500	76 억	436571	N	N	N	N
61	20230620	150850	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17550	110	2	0.63	3516439930	204647	78.73	17310	17670	16820	22650	12210	17440	17182.95	2.86	0	21202	18313	17876	17063	16626	15813	18095	16845	76	5220	500	12550	10	1	15244382	2675	7.20	2.17	12	1.34	2439.00	8081.00	17670	20230620	-0.68	9600	20221013	82.81	17670	-0.68	20230620	10340	69.73	20230316	17670	-0.68	20230620	9600	82.81	20221013	2.77	N	078350	500	76 억	436571	N	N	N	N
62	20230620	140229	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17530	90	2	0.52	2695138090	157910	60.75	17310	17630	16820	22650	12210	17440	17067.55	2.86	0	4139	18313	17876	17063	16626	15813	18095	16845	76	5220	500	12550	10	1	15244382	2672	7.19	2.17	12	1.04	2439.00	8081.00	17630	20230620	-0.57	9600	20221013	82.60	17630	-0.57	20230620	10340	69.54	20230316	17630	-0.57	20230620	9600	82.60	20221013	2.77	N	078350	500	76 억	436571	N	N	N	N
63	20230620	130857	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17550	110	2	0.63	2472243370	145208	55.86	17310	17550	16820	22650	12210	17440	17025.52	2.86	0	774	18313	17876	17063	16626	15813	18095	16845	76	5220	500	12550	10	1	15244382	2675	7.20	2.17	12	0.95	2439.00	8081.00	17550	20230620	0.00	9600	20221013	82.81	17550	0.00	20230620	10340	69.73	20230316	17550	0.00	20230620	9600	82.81	20221013	2.77	N	078350	500	76 억	436571	N	N	N	N
64	20230620	120153	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16950	-490	5	-2.81	2144899530	126298	48.59	17310	17310	16820	22650	12210	17440	16982.83	2.86	0	-9127	18313	17876	17063	16626	15813	18095	16845	76	5220	500	12550	10	1	15244382	2584	6.95	2.10	12	0.83	2439.00	8081.00	17500	20230619	-3.14	9600	20221013	76.56	17500	-3.14	20230619	10340	63.93	20230316	17500	-3.14	20230619	9600	76.56	20221013	2.77	N	078350	500	76 억	436571	N	N	N	N
65	20230620	110412	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17000	-440	5	-2.52	1766433140	104005	40.01	17310	17310	16820	22650	12210	17440	16984.10	2.86	0	-14885	18313	17876	17063	16626	15813	18095	16845	76	5220	500	12550	10	1	15244382	2592	6.97	2.10	12	0.68	2439.00	8081.00	17500	20230619	-2.86	9600	20221013	77.08	17500	-2.86	20230619	10340	64.41	20230316	17500	-2.86	20230619	9600	77.08	20221013	2.77	N	078350	500	76 억	436571	N	N	N	N
66	20230620	101005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16960	-480	5	-2.75	1151388650	67739	26.06	17310	17310	16820	22650	12210	17440	16997.40	2.86	0	-8649	18313	17876	17063	16626	15813	18095	16845	76	5220	500	12550	10	1	15244382	2585	6.95	2.10	12	0.44	2439.00	8081.00	17500	20230619	-3.09	9600	20221013	76.67	17500	-3.09	20230619	10340	64.02	20230316	17500	-3.09	20230619	9600	76.67	20221013	2.77	N	078350	500	76 억	436571	N	N	N	N
67	20230620	090526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16960	-480	5	-2.75	144302030	8409	3.23	17310	17310	16930	22650	12210	17440	17160.29	2.86	0	-5986	18313	17876	17063	16626	15813	18095	16845	76	5220	500	12550	10	1	15244382	2585	6.95	2.10	12	0.06	2439.00	8081.00	17500	20230619	-3.09	9600	20221013	76.67	17500	-3.09	20230619	10340	64.02	20230316	17500	-3.09	20230619	9600	76.67	20221013	2.77	N	078350	500	76 억	436571	N	N	N	N
68	20230619	160904	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17440	740	2	4.43	4439441610	259880	137.58	16700	17500	16250	21700	11690	16700	17082.36	2.70	0	95566	17493	17096	16653	16256	15813	16875	16035	76	5005	500	12020	10	1	15244382	2659	7.15	2.16	12	1.70	2439.00	8081.00	17500	20230619	-0.34	9600	20221013	81.67	17500	-0.34	20230619	10340	68.67	20230316	17500	-0.34	20230619	9600	81.67	20221013	2.87	N	078350	500	76 억	411454	N	N	N	N
69	20230619	150556	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17380	680	2	4.07	4199476540	246143	130.31	16700	17480	16250	21700	11690	16700	17061.15	2.70	0	95677	17493	17096	16653	16256	15813	16875	16035	76	5005	500	12020	10	1	15244382	2649	7.13	2.15	12	1.61	2439.00	8081.00	17480	20230619	-0.57	9600	20221013	81.04	17480	-0.57	20230619	10340	68.09	20230316	17480	-0.57	20230619	9600	81.04	20221013	2.87	N	078350	500	76 억	411454	N	N	N	N
70	20230619	140136	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17300	600	2	3.59	3648901870	214448	113.53	16700	17480	16250	21700	11690	16700	17015.34	2.70	0	78352	17493	17096	16653	16256	15813	16875	16035	76	5005	500	12020	10	1	15244382	2637	7.09	2.14	12	1.41	2439.00	8081.00	17480	20230619	-1.03	9600	20221013	80.21	17480	-1.03	20230619	10340	67.31	20230316	17480	-1.03	20230619	9600	80.21	20221013	2.87	N	078350	500	76 억	411454	N	N	N	N
71	20230619	130649	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17410	710	2	4.25	3346540820	196969	104.28	16700	17480	16250	21700	11690	16700	16990.21	2.70	0	66653	17493	17096	16653	16256	15813	16875	16035	76	5005	500	12020	10	1	15244382	2654	7.14	2.15	12	1.29	2439.00	8081.00	17480	20230619	-0.40	9600	20221013	81.35	17480	-0.40	20230619	10340	68.38	20230316	17480	-0.40	20230619	9600	81.35	20221013	2.87	N	078350	500	76 억	411454	N	N	N	N
72	20230619	120838	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17390	690	2	4.13	2574789370	152545	80.76	16700	17390	16250	21700	11690	16700	16878.90	2.70	0	47323	17493	17096	16653	16256	15813	16875	16035	76	5005	500	12020	10	1	15244382	2651	7.13	2.15	12	1.00	2439.00	8081.00	17390	20230619	0.00	9600	20221013	81.15	17390	0.00	20230619	10340	68.18	20230316	17390	0.00	20230619	9600	81.15	20221013	2.87	N	078350	500	76 억	411454	N	N	N	N
73	20230619	110906	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17270	570	2	3.41	1901060280	113408	60.04	16700	17350	16250	21700	11690	16700	16763.03	2.70	0	23281	17493	17096	16653	16256	15813	16875	16035	76	5005	500	12020	10	1	15244382	2633	7.08	2.14	12	0.74	2439.00	8081.00	17350	20230619	-0.46	9600	20221013	79.90	17350	-0.46	20230619	10340	67.02	20230316	17350	-0.46	20230619	9600	79.90	20221013	2.87	N	078350	500	76 억	411454	N	N	N	N
74	20230619	100102	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16440	-260	5	-1.56	887910760	54178	28.68	16700	16850	16250	21700	11690	16700	16388.68	2.70	0	4879	17493	17096	16653	16256	15813	16875	16035	76	5005	500	12020	10	1	15244382	2506	6.74	2.03	12	0.36	2439.00	8081.00	17050	20230616	-3.58	9600	20221013	71.25	17050	-3.58	20230616	10340	58.99	20230316	17050	-3.58	20230616	9600	71.25	20221013	2.87	N	078350	500	76 억	411454	N	N	N	N
75	20230619	090140	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16500	-200	5	-1.20	52947310	3190	1.69	16700	16700	16500	21700	11690	16700	16597.42	2.70	0	-825	17493	17096	16653	16256	15813	16875	16035	76	5005	500	12020	10	1	15244382	2515	6.77	2.04	12	0.02	2439.00	8081.00	17050	20230616	-3.23	9600	20221013	71.88	17050	-3.23	20230616	10340	59.57	20230316	17050	-3.23	20230616	9600	71.88	20221013	2.87	N	078350	500	76 억	411454	N	N	N	N
76	20230616	160435	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16700	-100	5	-0.60	3142341390	187748	41.67	16880	17050	16210	21800	11760	16800	16737.02	2.95	0	-38802	17480	17140	16580	16240	15680	17310	16410	76	5020	500	12090	10	1	15244382	2546	6.85	2.07	12	1.23	2439.00	8081.00	17050	20230616	-2.05	9600	20221013	73.96	17050	-2.05	20230616	10340	61.51	20230316	17050	-2.05	20230616	9600	73.96	20221013	2.87	N	078350	500	76 억	449575	N	N	N	N
77	20230616	150729	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16560	-240	5	-1.43	3004319990	179448	39.82	16880	17050	16210	21800	11760	16800	16742.01	2.95	0	-39357	17480	17140	16580	16240	15680	17310	16410	76	5020	500	12090	10	1	15244382	2524	6.79	2.05	12	1.18	2439.00	8081.00	17050	20230616	-2.87	9600	20221013	72.50	17050	-2.87	20230616	10340	60.15	20230316	17050	-2.87	20230616	9600	72.50	20221013	2.87	N	078350	500	76 억	449575	N	N	N	N
78	20230616	140947	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16700	-100	5	-0.60	2399258370	142887	31.71	16880	17050	16210	21800	11760	16800	16791.30	2.95	0	-46031	17480	17140	16580	16240	15680	17310	16410	76	5020	500	12090	10	1	15244382	2546	6.85	2.07	12	0.94	2439.00	8081.00	17050	20230616	-2.05	9600	20221013	73.96	17050	-2.05	20230616	10340	61.51	20230316	17050	-2.05	20230616	9600	73.96	20221013	2.87	N	078350	500	76 억	449575	N	N	N	N
79	20230616	130846	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16830	30	2	0.18	1758080030	104943	23.29	16880	16970	16210	21800	11760	16800	16752.71	2.95	0	-38987	17480	17140	16580	16240	15680	17310	16410	76	5020	500	12090	10	1	15244382	2566	6.90	2.08	12	0.69	2439.00	8081.00	16970	20230616	-0.82	9600	20221013	75.31	16970	-0.82	20230616	10340	62.77	20230316	16970	-0.82	20230616	9600	75.31	20221013	2.87	N	078350	500	76 억	449575	N	N	N	N
80	20230616	120454	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16800	0	3	0.00	1574799160	94027	20.87	16880	16970	16210	21800	11760	16800	16748.37	2.95	0	-40460	17480	17140	16580	16240	15680	17310	16410	76	5020	500	12090	10	1	15244382	2561	6.89	2.08	12	0.62	2439.00	8081.00	16970	20230616	-1.00	9600	20221013	75.00	16970	-1.00	20230616	10340	62.48	20230316	16970	-1.00	20230616	9600	75.00	20221013	2.87	N	078350	500	76 억	449575	N	N	N	N
81	20230616	111008	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16860	60	2	0.36	1448502060	86514	19.20	16880	16970	16210	21800	11760	16800	16742.98	2.95	0	-38077	17480	17140	16580	16240	15680	17310	16410	76	5020	500	12090	10	1	15244382	2570	6.91	2.09	12	0.57	2439.00	8081.00	16970	20230616	-0.65	9600	20221013	75.62	16970	-0.65	20230616	10340	63.06	20230316	16970	-0.65	20230616	9600	75.62	20221013	2.87	N	078350	500	76 억	449575	N	N	N	N
82	20230616	100627	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16790	-10	5	-0.06	1257061980	75144	16.68	16880	16970	16210	21800	11760	16800	16728.70	2.95	0	-37803	17480	17140	16580	16240	15680	17310	16410	76	5020	500	12090	10	1	15244382	2560	6.88	2.08	12	0.49	2439.00	8081.00	16970	20230616	-1.06	9600	20221013	74.90	16970	-1.06	20230616	10340	62.38	20230316	16970	-1.06	20230616	9600	74.90	20221013	2.87	N	078350	500	76 억	449575	N	N	N	N
83	20230616	090225	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16630	-170	5	-1.01	237119020	14119	3.13	16880	16890	16620	21800	11760	16800	16794.32	2.95	0	-8103	17480	17140	16580	16240	15680	17310	16410	76	5020	500	12090	10	1	15244382	2535	6.82	2.06	12	0.09	2439.00	8081.00	16920	20230615	-1.71	9600	20221013	73.23	16920	-1.71	20230615	10340	60.83	20230316	16920	-1.71	20230615	9600	73.23	20221013	2.87	N	078350	500	76 억	449575	N	N	N	N
84	20230615	150650	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16680	870	2	5.50	7131801560	428691	130.08	16020	16920	16020	20550	11070	15810	16636.23	2.65	0	64177	16730	16270	15740	15280	14750	16005	15015	76	4740	500	11380	10	1	15244382	2543	6.84	2.06	12	2.81	2439.00	8081.00	16920	20230615	-1.42	9600	20221013	73.75	16920	-1.42	20230615	10340	61.32	20230316	16920	-1.42	20230615	9600	73.75	20221013	2.75	N	078350	500	76 억	404723	N	N	N	N
85	20230615	140123	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16590	780	2	4.93	6603953500	396954	120.45	16020	16920	16020	20550	11070	15810	16636.57	2.65	0	80238	16730	16270	15740	15280	14750	16005	15015	76	4740	500	11380	10	1	15244382	2529	6.80	2.05	12	2.60	2439.00	8081.00	16920	20230615	-1.95	9600	20221013	72.81	16920	-1.95	20230615	10340	60.44	20230316	16920	-1.95	20230615	9600	72.81	20221013	2.75	N	078350	500	76 억	404723	N	N	N	N
86	20230615	130423	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16860	1050	2	6.64	6187684690	372034	112.89	16020	16920	16020	20550	11070	15810	16632.04	2.65	0	86353	16730	16270	15740	15280	14750	16005	15015	76	4740	500	11380	10	1	15244382	2570	6.91	2.09	12	2.44	2439.00	8081.00	16920	20230615	-0.35	9600	20221013	75.62	16920	-0.35	20230615	10340	63.06	20230316	16920	-0.35	20230615	9600	75.62	20221013	2.75	N	078350	500	76 억	404723	N	N	N	N
87	20230615	120729	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16860	1050	2	6.64	5379701750	324029	98.33	16020	16870	16020	20550	11070	15810	16602.53	2.65	0	85455	16730	16270	15740	15280	14750	16005	15015	76	4740	500	11380	10	1	15244382	2570	6.91	2.09	12	2.13	2439.00	8081.00	16870	20230615	-0.06	9600	20221013	75.62	16870	-0.06	20230615	10340	63.06	20230316	16870	-0.06	20230615	9600	75.62	20221013	2.75	N	078350	500	76 억	404723	N	N	N	N
88	20230615	110315	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16510	700	2	4.43	4115555180	248275	75.34	16020	16730	16020	20550	11070	15810	16576.60	2.65	0	65086	16730	16270	15740	15280	14750	16005	15015	76	4740	500	11380	10	1	15244382	2517	6.77	2.04	12	1.63	2439.00	8081.00	16730	20230615	-1.32	9600	20221013	71.98	16730	-1.32	20230615	10340	59.67	20230316	16730	-1.32	20230615	9600	71.98	20221013	2.75	N	078350	500	76 억	404723	N	N	N	N
89	20230611	184748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14740	290	2	2.01	2393087610	161546	164.28	14690	15090	14300	18780	10120	14450	14814.59	2.52	-9010	-8802	14996	14722	14286	14012	13576	14860	14150	76	4330	500	10400	10	1	15244382	2247	6.04	1.82	12	1.06	2439.00	8081.00	15840	20230525	-6.94	9600	20221013	53.54	15840	-6.94	20230525	10340	42.55	20230316	15840	-6.94	20230525	9600	53.54	20221013	2.64	N	078350	500	76 억	383679	N	N	N	N
90	20230611	181137	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14740	290	2	2.01	2393087610	161546	164.28	14690	15090	14300	18780	10120	14450	14814.59	2.52	-9010	-8802	14996	14722	14286	14012	13576	14860	14150	76	4330	500	10400	10	1	15244382	2247	6.04	1.82	12	1.06	2439.00	8081.00	15840	20230525	-6.94	9600	20221013	53.54	15840	-6.94	20230525	10340	42.55	20230316	15840	-6.94	20230525	9600	53.54	20221013	2.64	N	078350	500	76 억	383679	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History