178 lines
75 KiB
CSV
178 lines
75 KiB
CSV
|
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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20230831,160434,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8410,90,2,1.08,1311559550,157119,84.64,8390,8420,8280,10810,5830,8320,8347.20,5.59,0,30423,8506,8412,8366,8272,8226,8390,8250,153,2490,500,5820,10,1,30664223,2579,13.16,1.27,12,0.51,639.00,6623.00,10540,20230717,-20.21,5370,20230103,56.61,10540,-20.21,20230717,5370,56.61,20230103,10540,-20.21,20230717,5370,56.61,20230103,4.68,N,036200,500,153 억,,1714461,N,N,20,N,00,N
|
||
|
|
20230831,150541,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8380,60,2,0.72,1170324320,140309,75.58,8390,8420,8280,10810,5830,8320,8341.05,5.59,0,27880,8506,8412,8366,8272,8226,8390,8250,153,2490,500,5820,10,1,30664223,2570,13.11,1.27,12,0.46,639.00,6623.00,10540,20230717,-20.49,5370,20230103,56.05,10540,-20.49,20230717,5370,56.05,20230103,10540,-20.49,20230717,5370,56.05,20230103,4.68,N,036200,500,153 억,,1714461,N,N,3,N,00,N
|
||
|
|
20230831,140607,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8360,40,2,0.48,950130330,114046,61.43,8390,8400,8280,10810,5830,8320,8331.11,5.59,0,26655,8506,8412,8366,8272,8226,8390,8250,153,2490,500,5820,10,1,30664223,2564,13.08,1.26,12,0.37,639.00,6623.00,10540,20230717,-20.68,5370,20230103,55.68,10540,-20.68,20230717,5370,55.68,20230103,10540,-20.68,20230717,5370,55.68,20230103,4.68,N,036200,500,153 억,,1714461,N,N,3,N,00,N
|
||
|
|
20230831,130552,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8350,30,2,0.36,738661240,88730,47.80,8390,8400,8280,10810,5830,8320,8324.82,5.59,0,19342,8506,8412,8366,8272,8226,8390,8250,153,2490,500,5820,10,1,30664223,2560,13.07,1.26,12,0.29,639.00,6623.00,10540,20230717,-20.78,5370,20230103,55.49,10540,-20.78,20230717,5370,55.49,20230103,10540,-20.78,20230717,5370,55.49,20230103,4.68,N,036200,500,153 억,,1714461,N,N,3,N,00,N
|
||
|
|
20230831,120600,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8330,10,2,0.12,598884160,71913,38.74,8390,8400,8280,10810,5830,8320,8327.90,5.59,0,8825,8506,8412,8366,8272,8226,8390,8250,153,2490,500,5820,10,1,30664223,2554,13.04,1.26,12,0.23,639.00,6623.00,10540,20230717,-20.97,5370,20230103,55.12,10540,-20.97,20230717,5370,55.12,20230103,10540,-20.97,20230717,5370,55.12,20230103,4.68,N,036200,500,153 억,,1714461,N,N,3,N,00,N
|
||
|
|
20230831,110818,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8320,0,3,0.00,435925020,52275,28.16,8390,8400,8300,10810,5830,8320,8339.07,5.59,0,6698,8506,8412,8366,8272,8226,8390,8250,153,2490,500,5820,10,1,30664223,2551,13.02,1.26,12,0.17,639.00,6623.00,10540,20230717,-21.06,5370,20230103,54.93,10540,-21.06,20230717,5370,54.93,20230103,10540,-21.06,20230717,5370,54.93,20230103,4.68,N,036200,500,153 억,,1714461,N,N,3,N,00,N
|
||
|
|
20230831,100631,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8340,20,2,0.24,329062080,39442,21.25,8390,8400,8300,10810,5830,8320,8342.94,5.59,0,1850,8506,8412,8366,8272,8226,8390,8250,153,2490,500,5820,10,1,30664223,2557,13.05,1.26,12,0.13,639.00,6623.00,10540,20230717,-20.87,5370,20230103,55.31,10540,-20.87,20230717,5370,55.31,20230103,10540,-20.87,20230717,5370,55.31,20230103,4.68,N,036200,500,153 억,,1714461,N,N,3,N,00,N
|
||
|
|
20230831,090520,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8350,30,2,0.36,46744440,5592,3.01,8390,8390,8330,10810,5830,8320,8359.16,5.59,0,-2517,8506,8412,8366,8272,8226,8390,8250,153,2490,500,5820,10,1,30664223,2560,13.07,1.26,12,0.02,639.00,6623.00,10540,20230717,-20.78,5370,20230103,55.49,10540,-20.78,20230717,5370,55.49,20230103,10540,-20.78,20230717,5370,55.49,20230103,4.68,N,036200,500,153 억,,1714461,N,N,3,N,00,N
|
||
|
|
20230830,160438,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8320,80,2,0.97,1544388760,183990,87.46,8340,8460,8320,10710,5770,8240,8394.13,5.47,0,37513,8406,8322,8216,8132,8026,8365,8175,153,2470,500,5760,10,1,30664223,2551,13.02,1.26,12,0.60,639.00,6623.00,10540,20230717,-21.06,5370,20230103,54.93,10540,-21.06,20230717,5370,54.93,20230103,10540,-21.06,20230717,5370,54.93,20230103,4.62,N,036200,500,153 억,,1676997,N,N,3,N,00,N
|
||
|
|
20230830,150527,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8370,130,2,1.58,1313943170,156349,74.32,8340,8460,8340,10710,5770,8240,8403.91,5.47,0,29049,8406,8322,8216,8132,8026,8365,8175,153,2470,500,5760,10,1,30664223,2567,13.10,1.26,12,0.51,639.00,6623.00,10540,20230717,-20.59,5370,20230103,55.87,10540,-20.59,20230717,5370,55.87,20230103,10540,-20.59,20230717,5370,55.87,20230103,4.62,N,036200,500,153 억,,1676997,N,N,4,N,00,N
|
||
|
|
20230830,140554,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8410,170,2,2.06,1093937520,130088,61.84,8340,8460,8340,10710,5770,8240,8409.21,5.47,0,20967,8406,8322,8216,8132,8026,8365,8175,153,2470,500,5760,10,1,30664223,2579,13.16,1.27,12,0.42,639.00,6623.00,10540,20230717,-20.21,5370,20230103,56.61,10540,-20.21,20230717,5370,56.61,20230103,10540,-20.21,20230717,5370,56.61,20230103,4.62,N,036200,500,153 억,,1676997,N,N,4,N,00,N
|
||
|
|
20230830,130542,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8420,180,2,2.18,975058230,115957,55.12,8340,8460,8340,10710,5770,8240,8408.79,5.47,0,23969,8406,8322,8216,8132,8026,8365,8175,153,2470,500,5760,10,1,30664223,2582,13.18,1.27,12,0.38,639.00,6623.00,10540,20230717,-20.11,5370,20230103,56.80,10540,-20.11,20230717,5370,56.80,20230103,10540,-20.11,20230717,5370,56.80,20230103,4.62,N,036200,500,153 억,,1676997,N,N,4,N,00,N
|
||
|
|
20230830,120553,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8430,190,2,2.31,877105010,104345,49.60,8340,8460,8340,10710,5770,8240,8405.82,5.47,0,21872,8406,8322,8216,8132,8026,8365,8175,153,2470,500,5760,10,1,30664223,2585,13.19,1.27,12,0.34,639.00,6623.00,10540,20230717,-20.02,5370,20230103,56.98,10540,-20.02,20230717,5370,56.98,20230103,10540,-20.02,20230717,5370,56.98,20230103,4.62,N,036200,500,153 억,,1676997,N,N,4,N,00,N
|
||
|
|
20230830,110818,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8440,200,2,2.43,770935270,91735,43.61,8340,8460,8340,10710,5770,8240,8403.94,5.47,0,17420,8406,8322,8216,8132,8026,8365,8175,153,2470,500,5760,10,1,30664223,2588,13.21,1.27,12,0.30,639.00,6623.00,10540,20230717,-19.92,5370,20230103,57.17,10540,-19.92,20230717,5370,57.17,20230103,10540,-19.92,20230717,5370,57.17,20230103,4.62,N,036200,500,153 억,,1676997,N,N,4,N,00,N
|
||
|
|
20230830,100618,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8410,170,2,2.06,607634200,72349,34.39,8340,8460,8340,10710,5770,8240,8398.65,5.47,0,10709,8406,8322,8216,8132,8026,8365,8175,153,2470,500,5760,10,1,30664223,2579,13.16,1.27,12,0.24,639.00,6623.00,10540,20230717,-20.21,5370,20230103,56.61,10540,-20.21,20230717,5370,56.61,20230103,10540,-20.21,20230717,5370,56.61,20230103,4.62,N,036200,500,153 억,,1676997,N,N,4,N,00,N
|
||
|
|
20230830,090514,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8390,150,2,1.82,109427840,13057,6.21,8340,8420,8340,10710,5770,8240,8380.78,5.47,0,5265,8406,8322,8216,8132,8026,8365,8175,153,2470,500,5760,10,1,30664223,2573,13.13,1.27,12,0.04,639.00,6623.00,10540,20230717,-20.40,5370,20230103,56.24,10540,-20.40,20230717,5370,56.24,20230103,10540,-20.40,20230717,5370,56.24,20230103,4.62,N,036200,500,153 억,,1676997,N,N,4,N,00,N
|
||
|
|
20230829,160433,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8240,160,2,1.98,1719324980,209797,81.18,8170,8300,8110,10500,5660,8080,8195.10,5.31,0,48836,8326,8202,8106,7982,7886,8155,7935,153,2420,500,5650,10,1,30664223,2527,12.90,1.24,12,0.68,639.00,6623.00,10540,20230717,-21.82,5370,20230103,53.45,10540,-21.82,20230717,5370,53.45,20230103,10540,-21.82,20230717,5370,53.45,20230103,4.56,N,036200,500,153 억,,1628164,N,N,4,N,00,N
|
||
|
|
20230829,150530,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8200,120,2,1.49,1639411150,200083,77.42,8170,8300,8110,10500,5660,8080,8193.66,5.31,0,47841,8326,8202,8106,7982,7886,8155,7935,153,2420,500,5650,10,1,30664223,2514,12.83,1.24,12,0.65,639.00,6623.00,10540,20230717,-22.20,5370,20230103,52.70,10540,-22.20,20230717,5370,52.70,20230103,10540,-22.20,20230717,5370,52.70,20230103,4.56,N,036200,500,153 억,,1628164,N,N,7,N,00,N
|
||
|
|
20230829,140609,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8170,90,2,1.11,1466891420,179056,69.28,8170,8300,8110,10500,5660,8080,8192.36,5.31,0,36157,8326,8202,8106,7982,7886,8155,7935,153,2420,500,5650,10,1,30664223,2505,12.79,1.23,12,0.58,639.00,6623.00,10540,20230717,-22.49,5370,20230103,52.14,10540,-22.49,20230717,5370,52.14,20230103,10540,-22.49,20230717,5370,52.14,20230103,4.56,N,036200,500,153 억,,1628164,N,N,7,N,00,N
|
||
|
|
20230829,130544,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8210,130,2,1.61,1312556290,160244,62.00,8170,8300,8110,10500,5660,8080,8190.99,5.31,0,34904,8326,8202,8106,7982,7886,8155,7935,153,2420,500,5650,10,1,30664223,2518,12.85,1.24,12,0.52,639.00,6623.00,10540,20230717,-22.11,5370,20230103,52.89,10540,-22.11,20230717,5370,52.89,20230103,10540,-22.11,20230717,5370,52.89,20230103,4.56,N,036200,500,153 억,,1628164,N,N,7,N,00,N
|
||
|
|
20230829,120602,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8190,110,2,1.36,1141847450,139450,53.96,8170,8300,8110,10500,5660,8080,8188.22,5.31,0,23226,8326,8202,8106,7982,7886,8155,7935,153,2420,500,5650,10,1,30664223,2511,12.82,1.24,12,0.45,639.00,6623.00,10540,20230717,-22.30,5370,20230103,52.51,10540,-22.30,20230717,5370,52.51,20230103,10540,-22.30,20230717,5370,52.51,20230103,4.56,N,036200,500,153 억,,1628164,N,N,7,N,00,N
|
||
|
|
20230829,110915,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8170,90,2,1.11,908900510,111067,42.98,8170,8300,8110,10500,5660,8080,8183.35,5.31,0,7087,8326,8202,8106,7982,7886,8155,7935,153,2420,500,5650,10,1,30664223,2505,12.79,1.23,12,0.36,639.00,6623.00,10540,20230717,-22.49,5370,20230103,52.14,10540,-22.49,20230717,5370,52.14,20230103,10540,-22.49,20230717,5370,52.14,20230103,4.56,N,036200,500,153 억,,1628164,N,N,7,N,00,N
|
||
|
|
20230829,100637,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8140,60,2,0.74,719705040,87842,33.99,8170,8300,8110,10500,5660,8080,8193.18,5.31,0,8004,8326,8202,8106,7982,7886,8155,7935,153,2420,500,5650,10,1,30664223,2496,12.74,1.23,12,0.29,639.00,6623.00,10540,20230717,-22.77,5370,20230103,51.58,10540,-22.77,20230717,5370,51.58,20230103,10540,-22.77,20230717,5370,51.58,20230103,4.56,N,036200,500,153 억,,1628164,N,N,7,N,00,N
|
||
|
|
20230829,090424,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8140,60,2,0.74,123489980,15095,5.84,8170,8230,8140,10500,5660,8080,8180.85,5.31,0,6646,8326,8202,8106,7982,7886,8155,7935,153,2420,500,5650,10,1,30664223,2496,12.74,1.23,12,0.05,639.00,6623.00,10540,20230717,-22.77,5370,20230103,51.58,10540,-22.77,20230717,5370,51.58,20230103,10540,-22.77,20230717,5370,51.58,20230103,4.56,N,036200,500,153 억,,1628164,N,N,7,N,00,N
|
||
|
|
20230828,160421,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8080,-90,5,-1.10,2075199630,256908,148.46,8200,8230,8010,10620,5720,8170,8077.59,5.25,0,-35938,8383,8276,8203,8096,8023,8240,8060,153,2450,500,5710,10,1,30664223,2478,12.64,1.22,12,0.84,639.00,6623.00,10540,20230717,-23.34,5370,20230103,50.47,10540,-23.34,20230717,5370,50.47,20230103,10540,-23.34,20230717,5370,50.47,20230103,4.68,N,036200,500,153 억,,1609328,N,N,7,N,00,N
|
||
|
|
20230828,150426,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8070,-100,5,-1.22,1965379640,243308,140.60,8200,8230,8010,10620,5720,8170,8077.74,5.25,0,-35303,8383,8276,8203,8096,8023,8240,8060,153,2450,500,5710,10,1,30664223,2475,12.63,1.22,12,0.79,639.00,6623.00,10540,20230717,-23.43,5370,20230103,50.28,10540,-23.43,20230717,5370,50.28,20230103,10540,-23.43,20230717,5370,50.28,20230103,4.68,N,036200,500,153 억,,1609328,N,N,1,N,00,N
|
||
|
|
20230828,140428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8050,-120,5,-1.47,1604850830,198558,114.74,8200,8230,8010,10620,5720,8170,8082.53,5.25,0,-42270,8383,8276,8203,8096,8023,8240,8060,153,2450,500,5710,10,1,30664223,2468,12.60,1.22,12,0.65,639.00,6623.00,10540,20230717,-23.62,5370,20230103,49.91,10540,-23.62,20230717,5370,49.91,20230103,10540,-23.62,20230717,5370,49.91,20230103,4.68,N,036200,500,153 억,,1609328,N,N,1,N,00,N
|
||
|
|
20230828,130431,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8050,-120,5,-1.47,1162862450,143518,82.93,8200,8230,8040,10620,5720,8170,8102.55,5.25,0,-40044,8383,8276,8203,8096,8023,8240,8060,153,2450,500,5710,10,1,30664223,2468,12.60,1.22,12,0.47,639.00,6623.00,10540,20230717,-23.62,5370,20230103,49.91,10540,-23.62,20230717,5370,49.91,20230103,10540,-23.62,20230717,5370,49.91,20230103,4.68,N,036200,500,153 억,,1609328,N,N,1,N,00,N
|
||
|
|
20230828,120427,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8060,-110,5,-1.35,863540600,106389,61.48,8200,8230,8050,10620,5720,8170,8116.82,5.25,0,-30169,8383,8276,8203,8096,8023,8240,8060,153,2450,500,5710,10,1,30664223,2472,12.61,1.22,12,0.35,639.00,6623.00,10540,20230717,-23.53,5370,20230103,50.09,10540,-23.53,20230717,5370,50.09,20230103,10540,-23.53,20230717,5370,50.09,20230103,4.68,N,036200,500,153 억,,1609328,N,N,1,N,00,N
|
||
|
|
20230828,110424,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8090,-80,5,-0.98,556428110,68357,39.50,8200,8230,8090,10620,5720,8170,8140.03,5.25,0,-16122,8383,8276,8203,8096,8023,8240,8060,153,2450,500,5710,10,1,30664223,2481,12.66,1.22,12,0.22,639.00,6623.00,10540,20230717,-23.24,5370,20230103,50.65,10540,-23.24,20230717,5370,50.65,20230103,10540,-23.24,20230717,5370,50.65,20230103,4.68,N,036200,500,153 억,,1609328,N,N,1,N,00,N
|
||
|
|
20230828,100419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8110,-60,5,-0.73,316833630,38865,22.46,8200,8230,8090,10620,5720,8170,8152.16,5.25,0,-3293,8383,8276,8203,8096,8023,8240,8060,153,2450,500,5710,10,1,30664223,2487,12.69,1.22,12,0.13,639.00,6623.00,10540,20230717,-23.06,5370,20230103,51.02,10540,-23.06,20230717,5370,51.02,20230103,10540,-23.06,20230717,5370,51.02,20230103,4.68,N,036200,500,153 억,,1609328,N,N,1,N,00,N
|
||
|
|
20230828,090426,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8200,30,2,0.37,34166010,4165,2.41,8200,8220,8190,10620,5720,8170,8203.13,5.25,0,-1357,8383,8276,8203,8096,8023,8240,8060,153,2450,500,5710,10,1,30664223,2514,12.83,1.24,12,0.01,639.00,6623.00,10540,20230717,-22.20,5370,20230103,52.70,10540,-22.20,20230717,5370,52.70,20230103,10540,-22.20,20230717,5370,52.70,20230103,4.68,N,036200,500,153 억,,1609328,N,N,1,N,00,N
|
||
|
|
20230825,160423,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8170,-280,5,-3.31,1400082220,171042,59.89,8230,8310,8130,10980,5920,8450,8185.60,5.30,0,-26330,8643,8546,8423,8326,8203,8595,8375,153,2530,500,5910,10,1,30664223,2505,12.79,1.23,12,0.56,639.00,6623.00,10540,20230717,-22.49,5370,20230103,52.14,10540,-22.49,20230717,5370,52.14,20230103,10540,-22.49,20230717,5370,52.14,20230103,4.58,N,036200,500,153 억,,1626345,N,N,1,N,00,N
|
||
|
|
20230825,150425,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8200,-250,5,-2.96,1356029160,165660,58.01,8230,8310,8130,10980,5920,8450,8185.60,5.30,0,-26085,8643,8546,8423,8326,8203,8595,8375,153,2530,500,5910,10,1,30664223,2514,12.83,1.24,12,0.54,639.00,6623.00,10540,20230717,-22.20,5370,20230103,52.70,10540,-22.20,20230717,5370,52.70,20230103,10540,-22.20,20230717,5370,52.70,20230103,4.58,N,036200,500,153 억,,1626345,N,N,1,N,00,N
|
||
|
|
20230825,140424,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8130,-320,5,-3.79,1255237030,153289,53.68,8230,8310,8130,10980,5920,8450,8188.67,5.30,0,-25112,8643,8546,8423,8326,8203,8595,8375,153,2530,500,5910,10,1,30664223,2493,12.72,1.23,12,0.50,639.00,6623.00,10540,20230717,-22.87,5370,20230103,51.40,10540,-22.87,20230717,5370,51.40,20230103,10540,-22.87,20230717,5370,51.40,20230103,4.58,N,036200,500,153 억,,1626345,N,N,1,N,00,N
|
||
|
|
20230825,130423,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8150,-300,5,-3.55,1164319800,142140,49.77,8230,8310,8130,10980,5920,8450,8191.34,5.30,0,-21023,8643,8546,8423,8326,8203,8595,8375,153,2530,500,5910,10,1,30664223,2499,12.75,1.23,12,0.46,639.00,6623.00,10540,20230717,-22.68,5370,20230103,51.77,10540,-22.68,20230717,5370,51.77,20230103,10540,-22.68,20230717,5370,51.77,20230103,4.58,N,036200,500,153 억,,1626345,N,N,1,N,00,N
|
||
|
|
20230825,120424,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8170,-280,5,-3.31,990630040,120833,42.31,8230,8310,8150,10980,5920,8450,8198.31,5.30,0,-12751,8643,8546,8423,8326,8203,8595,8375,153,2530,500,5910,10,1,30664223,2505,12.79,1.23,12,0.39,639.00,6623.00,10540,20230717,-22.49,5370,20230103,52.14,10540,-22.49,20230717,5370,52.14,20230103,10540,-22.49,20230717,5370,52.14,20230103,4.58,N,036200,500,153 억,,1626345,N,N,1,N,00,N
|
||
|
|
20230825,110424,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8200,-250,5,-2.96,774185060,94338,33.03,8230,8310,8160,10980,5920,8450,8206.47,5.30,0,-6533,8643,8546,8423,8326,8203,8595,8375,153,2530,500,5910,10,1,30664223,2514,12.83,1.24,12,0.31,639.00,6623.00,10540,20230717,-22.20,5370,20230103,52.70,10540,-22.20,20230717,5370,52.70,20230103,10540,-22.20,20230717,5370,52.70,20230103,4.58,N,036200,500,153 억,,1626345,N,N,1,N,00,N
|
||
|
|
20230825,100423,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8210,-240,5,-2.84,484804920,58949,20.64,8230,8310,8170,10980,5920,8450,8224.09,5.30,0,2973,8643,8546,8423,8326,8203,8595,8375,153,2530,500,5910,10,1,30664223,2518,12.85,1.24,12,0.19,639.00,6623.00,10540,20230717,-22.11,5370,20230103,52.89,10540,-22.11,20230717,5370,52.89,20230103,10540,-22.11,20230717,5370,52.89,20230103,4.58,N,036200,500,153 억,,1626345,N,N,1,N,00,N
|
||
|
|
20230825,090425,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8230,-220,5,-2.60,75818920,9222,3.23,8230,8290,8170,10980,5920,8450,8221.20,5.30,0,1109,8643,8546,8423,8326,8203,8595,8375,153,2530,500,5910,10,1,30664223,2524,12.88,1.24,12,0.03,639.00,6623.00,10540,20230717,-21.92,5370,20230103,53.26,10540,-21.92,20230717,5370,53.26,20230103,10540,-21.92,20230717,5370,53.26,20230103,4.58,N,036200,500,153 억,,1626345,N,N,1,N,00,N
|
||
|
|
20230824,160420,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8450,290,2,3.55,2384673130,282712,194.91,8320,8520,8300,10600,5720,8160,8434.98,5.26,0,24954,8426,8292,8196,8062,7966,8245,8015,153,2440,500,5710,10,1,30664223,2591,13.22,1.28,12,0.92,639.00,6623.00,10540,20230717,-19.83,5370,20230103,57.36,10540,-19.83,20230717,5370,57.36,20230103,10540,-19.83,20230717,5370,57.36,20230103,4.66,N,036200,500,153 억,,1612125,N,N,1,N,00,N
|
||
|
|
20230824,150418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8470,310,2,3.80,2284980750,270918,186.78,8320,8520,8300,10600,5720,8160,8434.22,5.26,0,24930,8426,8292,8196,8062,7966,8245,8015,153,2440,500,5710,10,1,30664223,2597,13.26,1.28,12,0.88,639.00,6623.00,10540,20230717,-19.64,5370,20230103,57.73,10540,-19.64,20230717,5370,57.73,20230103,10540,-19.64,20230717,5370,57.73,20230103,4.66,N,036200,500,153 억,,1612125,N,N,0,N,00,N
|
||
|
|
20230824,140421,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8430,270,2,3.31,1975020100,234323,161.55,8320,8520,8300,10600,5720,8160,8428.62,5.26,0,23581,8426,8292,8196,8062,7966,8245,8015,153,2440,500,5710,10,1,30664223,2585,13.19,1.27,12,0.76,639.00,6623.00,10540,20230717,-20.02,5370,20230103,56.98,10540,-20.02,20230717,5370,56.98,20230103,10540,-20.02,20230717,5370,56.98,20230103,4.66,N,036200,500,153 억,,1612125,N,N,0,N,00,N
|
||
|
|
20230824,130423,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8360,200,2,2.45,1859083240,220523,152.04,8320,8520,8300,10600,5720,8160,8430.34,5.26,0,20384,8426,8292,8196,8062,7966,8245,8015,153,2440,500,5710,10,1,30664223,2564,13.08,1.26,12,0.72,639.00,6623.00,10540,20230717,-20.68,5370,20230103,55.68,10540,-20.68,20230717,5370,55.68,20230103,10540,-20.68,20230717,5370,55.68,20230103,4.66,N,036200,500,153 억,,1612125,N,N,0,N,00,N
|
||
|
|
20230824,120423,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8410,250,2,3.06,1735901440,205815,141.90,8320,8520,8300,10600,5720,8160,8434.28,5.26,0,27608,8426,8292,8196,8062,7966,8245,8015,153,2440,500,5710,10,1,30664223,2579,13.16,1.27,12,0.67,639.00,6623.00,10540,20230717,-20.21,5370,20230103,56.61,10540,-20.21,20230717,5370,56.61,20230103,10540,-20.21,20230717,5370,56.61,20230103,4.66,N,036200,500,153 억,,1612125,N,N,0,N,00,N
|
||
|
|
20230824,110421,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8440,280,2,3.43,1601013710,189844,130.89,8320,8520,8300,10600,5720,8160,8433.31,5.26,0,29075,8426,8292,8196,8062,7966,8245,8015,153,2440,500,5710,10,1,30664223,2588,13.21,1.27,12,0.62,639.00,6623.00,10540,20230717,-19.92,5370,20230103,57.17,10540,-19.92,20230717,5370,57.17,20230103,10540,-19.92,20230717,5370,57.17,20230103,4.66,N,036200,500,153 억,,1612125,N,N,0,N,00,N
|
||
|
|
20230824,100420,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8420,260,2,3.19,1230979910,146139,100.75,8320,8520,8300,10600,5720,8160,8423.35,5.26,0,22884,8426,8292,8196,8062,7966,8245,8015,153,2440,500,5710,10,1,30664223,2582,13.18,1.27,12,0.48,639.00,6623.00,10540,20230717,-20.11,5370,20230103,56.80,10540,-20.11,20230717,5370,56.80,20230103,10540,-20.11,20230717,5370,56.80,20230103,4.66,N,036200,500,153 억,,1612125,N,N,0,N,00,N
|
||
|
|
20230824,090421,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8440,280,2,3.43,324201160,38611,26.62,8320,8470,8310,10600,5720,8160,8396.60,5.26,0,11236,8426,8292,8196,8062,7966,8245,8015,153,2440,500,5710,10,1,30664223,2588,13.21,1.27,12,0.13,639.00,6623.00,10540,20230717,-19.92,5370,20230103,57.17,10540,-19.92,20230717,5370,57.17,20230103,10540,-19.92,20230717,5370,57.17,20230103,4.66,N,036200,500,153 억,,1612125,N,N,0,N,00,N
|
||
|
|
20230823,160418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8160,10,2,0.12,1180257880,143890,62.92,8220,8330,8100,10590,5710,8150,8202.68,5.22,0,12347,8796,8472,8276,7952,7756,8375,7855,153,2440,500,5700,10,1,30664223,2502,12.77,1.23,12,0.47,639.00,6623.00,10540,20230717,-22.58,5370,20230103,51.96,10540,-22.58,20230717,5370,51.96,20230103,10540,-22.58,20230717,5370,51.96,20230103,4.54,N,036200,500,153 억,,1599781,N,N,0,N,00,N
|
||
|
|
20230823,150420,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8130,-20,5,-0.25,1100485060,134096,58.64,8220,8330,8100,10590,5710,8150,8206.77,5.22,0,9833,8796,8472,8276,7952,7756,8375,7855,153,2440,500,5700,10,1,30664223,2493,12.72,1.23,12,0.44,639.00,6623.00,10540,20230717,-22.87,5370,20230103,51.40,10540,-22.87,20230717,5370,51.40,20230103,10540,-22.87,20230717,5370,51.40,20230103,4.54,N,036200,500,153 억,,1599781,N,N,0,N,00,N
|
||
|
|
20230823,140422,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8190,40,2,0.49,913454180,111148,48.60,8220,8330,8100,10590,5710,8150,8218.47,5.22,0,5114,8796,8472,8276,7952,7756,8375,7855,153,2440,500,5700,10,1,30664223,2511,12.82,1.24,12,0.36,639.00,6623.00,10540,20230717,-22.30,5370,20230103,52.51,10540,-22.30,20230717,5370,52.51,20230103,10540,-22.30,20230717,5370,52.51,20230103,4.54,N,036200,500,153 억,,1599781,N,N,0,N,00,N
|
||
|
|
20230823,130419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8210,60,2,0.74,728763150,88608,38.75,8220,8330,8100,10590,5710,8150,8224.73,5.22,0,11585,8796,8472,8276,7952,7756,8375,7855,153,2440,500,5700,10,1,30664223,2518,12.85,1.24,12,0.29,639.00,6623.00,10540,20230717,-22.11,5370,20230103,52.89,10540,-22.11,20230717,5370,52.89,20230103,10540,-22.11,20230717,5370,52.89,20230103,4.54,N,036200,500,153 억,,1599781,N,N,0,N,00,N
|
||
|
|
20230823,120422,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8240,90,2,1.10,645913260,78514,34.33,8220,8330,8100,10590,5710,8150,8226.90,5.22,0,9440,8796,8472,8276,7952,7756,8375,7855,153,2440,500,5700,10,1,30664223,2527,12.90,1.24,12,0.26,639.00,6623.00,10540,20230717,-21.82,5370,20230103,53.45,10540,-21.82,20230717,5370,53.45,20230103,10540,-21.82,20230717,5370,53.45,20230103,4.54,N,036200,500,153 억,,1599781,N,N,0,N,00,N
|
||
|
|
20230823,110419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8200,50,2,0.61,544513980,66190,28.94,8220,8330,8100,10590,5710,8150,8226.74,5.22,0,6696,8796,8472,8276,7952,7756,8375,7855,153,2440,500,5700,10,1,30664223,2514,12.83,1.24,12,0.22,639.00,6623.00,10540,20230717,-22.20,5370,20230103,52.70,10540,-22.20,20230717,5370,52.70,20230103,10540,-22.20,20230717,5370,52.70,20230103,4.54,N,036200,500,153 억,,1599781,N,N,0,N,00,N
|
||
|
|
20230823,100419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8240,90,2,1.10,415894180,50541,22.10,8220,8330,8100,10590,5710,8150,8229.13,5.22,0,5358,8796,8472,8276,7952,7756,8375,7855,153,2440,500,5700,10,1,30664223,2527,12.90,1.24,12,0.16,639.00,6623.00,10540,20230717,-21.82,5370,20230103,53.45,10540,-21.82,20230717,5370,53.45,20230103,10540,-21.82,20230717,5370,53.45,20230103,4.54,N,036200,500,153 억,,1599781,N,N,0,N,00,N
|
||
|
|
20230823,090423,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8150,0,3,0.00,83418640,10212,4.47,8220,8220,8120,10590,5710,8150,8169.02,5.22,0,-2989,8796,8472,8276,7952,7756,8375,7855,153,2440,500,5700,10,1,30664223,2499,12.75,1.23,12,0.03,639.00,6623.00,10540,20230717,-22.68,5370,20230103,51.77,10540,-22.68,20230717,5370,51.77,20230103,10540,-22.68,20230717,5370,51.77,20230103,4.54,N,036200,500,153 억,,1599781,N,N,0,N,00,N
|
||
|
|
20230822,160416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8150,-260,5,-3.09,1881609890,227015,104.89,8520,8600,8080,10930,5890,8410,8288.49,5.35,0,-46262,8683,8546,8433,8296,8183,8490,8240,153,2520,500,5880,10,1,30664223,2499,12.75,1.23,12,0.74,639.00,6623.00,10540,20230717,-22.68,5370,20230103,51.77,10540,-22.68,20230717,5370,51.77,20230103,10540,-22.68,20230717,5370,51.77,20230103,4.68,N,036200,500,153 억,,1640689,N,N,0,N,00,N
|
||
|
|
20230822,150417,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8100,-310,5,-3.69,1751102480,210967,97.47,8520,8600,8100,10930,5890,8410,8300.10,5.35,0,-44198,8683,8546,8433,8296,8183,8490,8240,153,2520,500,5880,10,1,30664223,2484,12.68,1.22,12,0.69,639.00,6623.00,10540,20230717,-23.15,5370,20230103,50.84,10540,-23.15,20230717,5370,50.84,20230103,10540,-23.15,20230717,5370,50.84,20230103,4.68,N,036200,500,153 억,,1640689,N,N,0,N,00,N
|
||
|
|
20230822,140422,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8170,-240,5,-2.85,1465614720,175805,81.23,8520,8600,8130,10930,5890,8410,8336.38,5.35,0,-36807,8683,8546,8433,8296,8183,8490,8240,153,2520,500,5880,10,1,30664223,2505,12.79,1.23,12,0.57,639.00,6623.00,10540,20230717,-22.49,5370,20230103,52.14,10540,-22.49,20230717,5370,52.14,20230103,10540,-22.49,20230717,5370,52.14,20230103,4.68,N,036200,500,153 억,,1640689,N,N,0,N,00,N
|
||
|
|
20230822,130417,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8220,-190,5,-2.26,1192691140,142398,65.79,8520,8600,8200,10930,5890,8410,8375.64,5.35,0,-28223,8683,8546,8433,8296,8183,8490,8240,153,2520,500,5880,10,1,30664223,2521,12.86,1.24,12,0.46,639.00,6623.00,10540,20230717,-22.01,5370,20230103,53.07,10540,-22.01,20230717,5370,53.07,20230103,10540,-22.01,20230717,5370,53.07,20230103,4.68,N,036200,500,153 억,,1640689,N,N,0,N,00,N
|
||
|
|
20230822,120411,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8280,-130,5,-1.55,1102019220,131392,60.71,8520,8600,8200,10930,5890,8410,8387.18,5.35,0,-25463,8683,8546,8433,8296,8183,8490,8240,153,2520,500,5880,10,1,30664223,2539,12.96,1.25,12,0.43,639.00,6623.00,10540,20230717,-21.44,5370,20230103,54.19,10540,-21.44,20230717,5370,54.19,20230103,10540,-21.44,20230717,5370,54.19,20230103,4.68,N,036200,500,153 억,,1640689,N,N,0,N,00,N
|
||
|
|
20230822,110416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8240,-170,5,-2.02,1019966580,121449,56.11,8520,8600,8200,10930,5890,8410,8398.26,5.35,0,-21838,8683,8546,8433,8296,8183,8490,8240,153,2520,500,5880,10,1,30664223,2527,12.90,1.24,12,0.40,639.00,6623.00,10540,20230717,-21.82,5370,20230103,53.45,10540,-21.82,20230717,5370,53.45,20230103,10540,-21.82,20230717,5370,53.45,20230103,4.68,N,036200,500,153 억,,1640689,N,N,0,N,00,N
|
||
|
|
20230822,100415,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8320,-90,5,-1.07,741640860,87727,40.53,8520,8600,8300,10930,5890,8410,8454.22,5.35,0,-14042,8683,8546,8433,8296,8183,8490,8240,153,2520,500,5880,10,1,30664223,2551,13.02,1.26,12,0.29,639.00,6623.00,10540,20230717,-21.06,5370,20230103,54.93,10540,-21.06,20230717,5370,54.93,20230103,10540,-21.06,20230717,5370,54.93,20230103,4.68,N,036200,500,153 억,,1640689,N,N,0,N,00,N
|
||
|
|
20230822,090416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8520,110,2,1.31,217512670,25437,11.75,8520,8600,8480,10930,5890,8410,8553.86,5.35,0,7054,8683,8546,8433,8296,8183,8490,8240,153,2520,500,5880,10,1,30664223,2613,13.33,1.29,12,0.08,639.00,6623.00,10540,20230717,-19.17,5370,20230103,58.66,10540,-19.17,20230717,5370,58.66,20230103,10540,-19.17,20230717,5370,58.66,20230103,4.68,N,036200,500,153 억,,1640689,N,N,0,N,00,N
|
||
|
|
20230821,160416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8410,-90,5,-1.06,1811314740,215671,51.78,8570,8570,8320,11050,5950,8500,8398.50,5.43,0,-23267,8900,8700,8350,8150,7800,8800,8250,153,2550,500,5950,10,1,30664223,2579,13.16,1.27,12,0.70,639.00,6623.00,10540,20230717,-20.21,5370,20230103,56.61,10540,-20.21,20230717,5370,56.61,20230103,10540,-20.21,20230717,5370,56.61,20230103,4.67,N,036200,500,153 억,,1663960,N,N,1,N,00,N
|
||
|
|
20230821,150417,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8390,-110,5,-1.29,1699957370,202404,48.59,8570,8570,8320,11050,5950,8500,8398.83,5.43,0,-22178,8900,8700,8350,8150,7800,8800,8250,153,2550,500,5950,10,1,30664223,2573,13.13,1.27,12,0.66,639.00,6623.00,10540,20230717,-20.40,5370,20230103,56.24,10540,-20.40,20230717,5370,56.24,20230103,10540,-20.40,20230717,5370,56.24,20230103,4.67,N,036200,500,153 억,,1663960,N,N,1,N,00,N
|
||
|
|
20230821,140418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8420,-80,5,-0.94,1429749050,170223,40.86,8570,8570,8320,11050,5950,8500,8399.27,5.43,0,-7375,8900,8700,8350,8150,7800,8800,8250,153,2550,500,5950,10,1,30664223,2582,13.18,1.27,12,0.56,639.00,6623.00,10540,20230717,-20.11,5370,20230103,56.80,10540,-20.11,20230717,5370,56.80,20230103,10540,-20.11,20230717,5370,56.80,20230103,4.67,N,036200,500,153 억,,1663960,N,N,1,N,00,N
|
||
|
|
20230821,130419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8390,-110,5,-1.29,1332582080,158657,38.09,8570,8570,8320,11050,5950,8500,8399.14,5.43,0,-681,8900,8700,8350,8150,7800,8800,8250,153,2550,500,5950,10,1,30664223,2573,13.13,1.27,12,0.52,639.00,6623.00,10540,20230717,-20.40,5370,20230103,56.24,10540,-20.40,20230717,5370,56.24,20230103,10540,-20.40,20230717,5370,56.24,20230103,4.67,N,036200,500,153 억,,1663960,N,N,1,N,00,N
|
||
|
|
20230821,120418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8400,-100,5,-1.18,1211791100,144262,34.63,8570,8570,8320,11050,5950,8500,8399.93,5.43,0,3587,8900,8700,8350,8150,7800,8800,8250,153,2550,500,5950,10,1,30664223,2576,13.15,1.27,12,0.47,639.00,6623.00,10540,20230717,-20.30,5370,20230103,56.42,10540,-20.30,20230717,5370,56.42,20230103,10540,-20.30,20230717,5370,56.42,20230103,4.67,N,036200,500,153 억,,1663960,N,N,1,N,00,N
|
||
|
|
20230821,110418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8420,-80,5,-0.94,1024110360,122008,29.29,8570,8570,8320,11050,5950,8500,8393.80,5.43,0,9873,8900,8700,8350,8150,7800,8800,8250,153,2550,500,5950,10,1,30664223,2582,13.18,1.27,12,0.40,639.00,6623.00,10540,20230717,-20.11,5370,20230103,56.80,10540,-20.11,20230717,5370,56.80,20230103,10540,-20.11,20230717,5370,56.80,20230103,4.67,N,036200,500,153 억,,1663960,N,N,1,N,00,N
|
||
|
|
20230821,100417,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8360,-140,5,-1.65,536083950,63775,15.31,8570,8570,8320,11050,5950,8500,8405.86,5.43,0,-20616,8900,8700,8350,8150,7800,8800,8250,153,2550,500,5950,10,1,30664223,2564,13.08,1.26,12,0.21,639.00,6623.00,10540,20230717,-20.68,5370,20230103,55.68,10540,-20.68,20230717,5370,55.68,20230103,10540,-20.68,20230717,5370,55.68,20230103,4.67,N,036200,500,153 억,,1663960,N,N,1,N,00,N
|
||
|
|
20230821,090422,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8500,0,3,0.00,81639690,9595,2.30,8570,8570,8460,11050,5950,8500,8508.57,5.43,0,-6794,8900,8700,8350,8150,7800,8800,8250,153,2550,500,5950,10,1,30664223,2606,13.30,1.28,12,0.03,639.00,6623.00,10540,20230717,-19.35,5370,20230103,58.29,10540,-19.35,20230717,5370,58.29,20230103,10540,-19.35,20230717,5370,58.29,20230103,4.67,N,036200,500,153 억,,1663960,N,N,1,N,00,N
|
||
|
|
20230818,160416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8500,270,2,3.28,3462497070,412131,120.04,8030,8550,8000,10690,5770,8230,8401.38,5.35,0,31724,8396,8312,8146,8062,7896,8355,8105,153,2460,500,5760,10,1,30664223,2606,13.30,1.28,12,1.34,639.00,6623.00,10540,20230717,-19.35,5370,20230103,58.29,10540,-19.35,20230717,5370,58.29,20230103,10540,-19.35,20230717,5370,58.29,20230103,4.60,N,036200,500,153 억,,1640899,N,N,1,N,00,N
|
||
|
|
20230818,150412,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8490,260,2,3.16,3329928670,396514,115.49,8030,8550,8000,10690,5770,8230,8398.01,5.35,0,33199,8396,8312,8146,8062,7896,8355,8105,153,2460,500,5760,10,1,30664223,2603,13.29,1.28,12,1.29,639.00,6623.00,10540,20230717,-19.45,5370,20230103,58.10,10540,-19.45,20230717,5370,58.10,20230103,10540,-19.45,20230717,5370,58.10,20230103,4.60,N,036200,500,153 억,,1640899,N,N,1799,N,00,N
|
||
|
|
20230818,140416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8520,290,2,3.52,3005874890,358367,104.38,8030,8550,8000,10690,5770,8230,8387.70,5.35,0,28288,8396,8312,8146,8062,7896,8355,8105,153,2460,500,5760,10,1,30664223,2613,13.33,1.29,12,1.17,639.00,6623.00,10540,20230717,-19.17,5370,20230103,58.66,10540,-19.17,20230717,5370,58.66,20230103,10540,-19.17,20230717,5370,58.66,20230103,4.60,N,036200,500,153 억,,1640899,N,N,1799,N,00,N
|
||
|
|
20230818,130412,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8510,280,2,3.40,2621577120,313196,91.22,8030,8550,8000,10690,5770,8230,8370.40,5.35,0,37190,8396,8312,8146,8062,7896,8355,8105,153,2460,500,5760,10,1,30664223,2610,13.32,1.28,12,1.02,639.00,6623.00,10540,20230717,-19.26,5370,20230103,58.47,10540,-19.26,20230717,5370,58.47,20230103,10540,-19.26,20230717,5370,58.47,20230103,4.60,N,036200,500,153 억,,1640899,N,N,1799,N,00,N
|
||
|
|
20230818,120423,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8530,300,2,3.65,2243502710,268775,78.28,8030,8540,8000,10690,5770,8230,8347.14,5.35,0,24630,8396,8312,8146,8062,7896,8355,8105,153,2460,500,5760,10,1,30664223,2616,13.35,1.29,12,0.88,639.00,6623.00,10540,20230717,-19.07,5370,20230103,58.85,10540,-19.07,20230717,5370,58.85,20230103,10540,-19.07,20230717,5370,58.85,20230103,4.60,N,036200,500,153 억,,1640899,N,N,1799,N,00,N
|
||
|
|
20230818,110414,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8480,250,2,3.04,1590413720,191852,55.88,8030,8520,8000,10690,5770,8230,8289.79,5.35,0,5196,8396,8312,8146,8062,7896,8355,8105,153,2460,500,5760,10,1,30664223,2600,13.27,1.28,12,0.63,639.00,6623.00,10540,20230717,-19.54,5370,20230103,57.91,10540,-19.54,20230717,5370,57.91,20230103,10540,-19.54,20230717,5370,57.91,20230103,4.60,N,036200,500,153 억,,1640899,N,N,1799,N,00,N
|
||
|
|
20230818,100416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8160,-70,5,-0.85,463305060,57161,16.65,8030,8250,8000,10690,5770,8230,8105.27,5.35,0,-6515,8396,8312,8146,8062,7896,8355,8105,153,2460,500,5760,10,1,30664223,2502,12.77,1.23,12,0.19,639.00,6623.00,10540,20230717,-22.58,5370,20230103,51.96,10540,-22.58,20230717,5370,51.96,20230103,10540,-22.58,20230717,5370,51.96,20230103,4.60,N,036200,500,153 억,,1640899,N,N,1799,N,00,N
|
||
|
|
20230818,090416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8030,-200,5,-2.43,63859550,7930,2.31,8030,8140,8030,10690,5770,8230,8052.91,5.35,0,-2693,8396,8312,8146,8062,7896,8355,8105,153,2460,500,5760,10,1,30664223,2462,12.57,1.21,12,0.03,639.00,6623.00,10540,20230717,-23.81,5370,20230103,49.53,10540,-23.81,20230717,5370,49.53,20230103,10540,-23.81,20230717,5370,49.53,20230103,4.60,N,036200,500,153 억,,1640899,N,N,1799,N,00,N
|
||
|
|
20230817,160417,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8230,70,2,0.86,2761731520,340395,69.53,8070,8230,7980,10600,5720,8160,8112.92,5.31,0,38800,8713,8436,8283,8006,7853,8360,7930,153,2440,500,5710,10,1,30664223,2524,12.88,1.24,12,1.11,639.00,6623.00,10540,20230717,-21.92,5370,20230103,53.26,10540,-21.92,20230717,5370,53.26,20230103,10540,-21.92,20230717,5370,53.26,20230103,4.58,N,036200,500,153 억,,1626760,N,N,1799,N,00,N
|
||
|
|
20230817,150419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8150,-10,5,-0.12,2560207160,315786,64.51,8070,8200,7980,10600,5720,8160,8107.41,5.31,0,36896,8713,8436,8283,8006,7853,8360,7930,153,2440,500,5710,10,1,30664223,2499,12.75,1.23,12,1.03,639.00,6623.00,10540,20230717,-22.68,5370,20230103,51.77,10540,-22.68,20230717,5370,51.77,20230103,10540,-22.68,20230717,5370,51.77,20230103,4.58,N,036200,500,153 억,,1626760,N,N,10,N,00,N
|
||
|
|
20230817,140416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8170,10,2,0.12,2131334730,263158,53.76,8070,8200,7980,10600,5720,8160,8099.07,5.31,0,34157,8713,8436,8283,8006,7853,8360,7930,153,2440,500,5710,10,1,30664223,2505,12.79,1.23,12,0.86,639.00,6623.00,10540,20230717,-22.49,5370,20230103,52.14,10540,-22.49,20230717,5370,52.14,20230103,10540,-22.49,20230717,5370,52.14,20230103,4.58,N,036200,500,153 억,,1626760,N,N,10,N,00,N
|
||
|
|
20230817,130413,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8130,-30,5,-0.37,1764251570,218074,44.55,8070,8200,7980,10600,5720,8160,8090.15,5.31,0,19510,8713,8436,8283,8006,7853,8360,7930,153,2440,500,5710,10,1,30664223,2493,12.72,1.23,12,0.71,639.00,6623.00,10540,20230717,-22.87,5370,20230103,51.40,10540,-22.87,20230717,5370,51.40,20230103,10540,-22.87,20230717,5370,51.40,20230103,4.58,N,036200,500,153 억,,1626760,N,N,10,N,00,N
|
||
|
|
20230817,120415,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8090,-70,5,-0.86,1389119170,171829,35.10,8070,8200,7980,10600,5720,8160,8084.31,5.31,0,2535,8713,8436,8283,8006,7853,8360,7930,153,2440,500,5710,10,1,30664223,2481,12.66,1.22,12,0.56,639.00,6623.00,10540,20230717,-23.24,5370,20230103,50.65,10540,-23.24,20230717,5370,50.65,20230103,10540,-23.24,20230717,5370,50.65,20230103,4.58,N,036200,500,153 억,,1626760,N,N,10,N,00,N
|
||
|
|
20230817,110415,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8100,-60,5,-0.74,1111292060,137529,28.09,8070,8200,7980,10600,5720,8160,8080.42,5.31,0,1869,8713,8436,8283,8006,7853,8360,7930,153,2440,500,5710,10,1,30664223,2484,12.68,1.22,12,0.45,639.00,6623.00,10540,20230717,-23.15,5370,20230103,50.84,10540,-23.15,20230717,5370,50.84,20230103,10540,-23.15,20230717,5370,50.84,20230103,4.58,N,036200,500,153 억,,1626760,N,N,10,N,00,N
|
||
|
|
20230817,100414,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8150,-10,5,-0.12,676798310,83997,17.16,8070,8170,7980,10600,5720,8160,8057.41,5.31,0,6801,8713,8436,8283,8006,7853,8360,7930,153,2440,500,5710,10,1,30664223,2499,12.75,1.23,12,0.27,639.00,6623.00,10540,20230717,-22.68,5370,20230103,51.77,10540,-22.68,20230717,5370,51.77,20230103,10540,-22.68,20230717,5370,51.77,20230103,4.58,N,036200,500,153 억,,1626760,N,N,10,N,00,N
|
||
|
|
20230817,090414,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8090,-70,5,-0.86,110955020,13747,2.81,8070,8120,8020,10600,5720,8160,8071.22,5.31,0,-1070,8713,8436,8283,8006,7853,8360,7930,153,2440,500,5710,10,1,30664223,2481,12.66,1.22,12,0.04,639.00,6623.00,10540,20230717,-23.24,5370,20230103,50.65,10540,-23.24,20230717,5370,50.65,20230103,10540,-23.24,20230717,5370,50.65,20230103,4.58,N,036200,500,153 억,,1626760,N,N,10,N,00,N
|
||
|
|
20230816,160415,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8160,-340,5,-4.00,4012542070,485408,118.39,8490,8560,8130,11050,5950,8500,8266.63,5.29,0,1695,9046,8772,8586,8312,8126,8680,8220,153,2550,500,5950,10,1,30664223,2502,12.77,1.23,12,1.58,639.00,6623.00,10540,20230717,-22.58,5370,20230103,51.96,10540,-22.58,20230717,5370,51.96,20230103,10540,-22.58,20230717,5370,51.96,20230103,4.47,N,036200,500,153 억,,1623649,N,N,10,N,00,N
|
||
|
|
20230816,150414,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8170,-330,5,-3.88,3745206380,452641,110.40,8490,8560,8150,11050,5950,8500,8274.06,5.29,0,1807,9046,8772,8586,8312,8126,8680,8220,153,2550,500,5950,10,1,30664223,2505,12.79,1.23,12,1.48,639.00,6623.00,10540,20230717,-22.49,5370,20230103,52.14,10540,-22.49,20230717,5370,52.14,20230103,10540,-22.49,20230717,5370,52.14,20230103,4.47,N,036200,500,153 억,,1623649,N,N,18,N,00,N
|
||
|
|
20230816,140414,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8190,-310,5,-3.65,3322527910,400900,97.78,8490,8560,8150,11050,5950,8500,8287.61,5.29,0,529,9046,8772,8586,8312,8126,8680,8220,153,2550,500,5950,10,1,30664223,2511,12.82,1.24,12,1.31,639.00,6623.00,10540,20230717,-22.30,5370,20230103,52.51,10540,-22.30,20230717,5370,52.51,20230103,10540,-22.30,20230717,5370,52.51,20230103,4.47,N,036200,500,153 억,,1623649,N,N,18,N,00,N
|
||
|
|
20230816,130415,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8210,-290,5,-3.41,2764637150,332746,81.16,8490,8560,8160,11050,5950,8500,8308.48,5.29,0,-7961,9046,8772,8586,8312,8126,8680,8220,153,2550,500,5950,10,1,30664223,2518,12.85,1.24,12,1.09,639.00,6623.00,10540,20230717,-22.11,5370,20230103,52.89,10540,-22.11,20230717,5370,52.89,20230103,10540,-22.11,20230717,5370,52.89,20230103,4.47,N,036200,500,153 억,,1623649,N,N,18,N,00,N
|
||
|
|
20230816,120420,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8180,-320,5,-3.76,2424553840,291330,71.06,8490,8560,8160,11050,5950,8500,8322.29,5.29,0,-13817,9046,8772,8586,8312,8126,8680,8220,153,2550,500,5950,10,1,30664223,2508,12.80,1.24,12,0.95,639.00,6623.00,10540,20230717,-22.39,5370,20230103,52.33,10540,-22.39,20230717,5370,52.33,20230103,10540,-22.39,20230717,5370,52.33,20230103,4.47,N,036200,500,153 억,,1623649,N,N,18,N,00,N
|
||
|
|
20230816,110417,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8320,-180,5,-2.12,1741442080,208350,50.82,8490,8560,8260,11050,5950,8500,8358.17,5.29,0,-4104,9046,8772,8586,8312,8126,8680,8220,153,2550,500,5950,10,1,30664223,2551,13.02,1.26,12,0.68,639.00,6623.00,10540,20230717,-21.06,5370,20230103,54.93,10540,-21.06,20230717,5370,54.93,20230103,10540,-21.06,20230717,5370,54.93,20230103,4.47,N,036200,500,153 억,,1623649,N,N,18,N,00,N
|
||
|
|
20230816,100413,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8280,-220,5,-2.59,1080024510,128655,31.38,8490,8560,8260,11050,5950,8500,8394.63,5.29,0,-12890,9046,8772,8586,8312,8126,8680,8220,153,2550,500,5950,10,1,30664223,2539,12.96,1.25,12,0.42,639.00,6623.00,10540,20230717,-21.44,5370,20230103,54.19,10540,-21.44,20230717,5370,54.19,20230103,10540,-21.44,20230717,5370,54.19,20230103,4.47,N,036200,500,153 억,,1623649,N,N,18,N,00,N
|
||
|
|
20230816,090412,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8480,-20,5,-0.24,127801620,15064,3.67,8490,8530,8430,11050,5950,8500,8483.78,5.29,0,476,9046,8772,8586,8312,8126,8680,8220,153,2550,500,5950,10,1,30664223,2600,13.27,1.28,12,0.05,639.00,6623.00,10540,20230717,-19.54,5370,20230103,57.91,10540,-19.54,20230717,5370,57.91,20230103,10540,-19.54,20230717,5370,57.91,20230103,4.47,N,036200,500,153 억,,1623649,N,N,18,N,00,N
|
||
|
|
20230814,160411,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8500,-360,5,-4.06,3480141790,408391,84.77,8750,8860,8400,11510,6210,8860,8521.53,5.34,0,-10950,9440,9150,9000,8710,8560,9075,8635,153,2650,500,6200,10,1,30664223,2606,13.30,1.28,12,1.33,639.00,6623.00,10540,20230717,-19.35,5370,20230103,58.29,10540,-19.35,20230717,5370,58.29,20230103,10540,-19.35,20230717,5370,58.29,20230103,4.35,N,036200,500,153 억,,1636035,N,N,18,N,00,N
|
||
|
|
20230814,150408,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8490,-370,5,-4.18,3290358190,386051,80.13,8750,8860,8400,11510,6210,8860,8523.03,5.34,0,-8636,9440,9150,9000,8710,8560,9075,8635,153,2650,500,6200,10,1,30664223,2603,13.29,1.28,12,1.26,639.00,6623.00,10540,20230717,-19.45,5370,20230103,58.10,10540,-19.45,20230717,5370,58.10,20230103,10540,-19.45,20230717,5370,58.10,20230103,4.35,N,036200,500,153 억,,1636035,N,N,1,N,00,N
|
||
|
|
20230814,140409,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8420,-440,5,-4.97,3012605270,353203,73.32,8750,8860,8410,11510,6210,8860,8529.29,5.34,0,-12023,9440,9150,9000,8710,8560,9075,8635,153,2650,500,6200,10,1,30664223,2582,13.18,1.27,12,1.15,639.00,6623.00,10540,20230717,-20.11,5370,20230103,56.80,10540,-20.11,20230717,5370,56.80,20230103,10540,-20.11,20230717,5370,56.80,20230103,4.35,N,036200,500,153 억,,1636035,N,N,1,N,00,N
|
||
|
|
20230814,130407,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8460,-400,5,-4.51,2837079930,332373,68.99,8750,8860,8410,11510,6210,8860,8535.73,5.34,0,-11649,9440,9150,9000,8710,8560,9075,8635,153,2650,500,6200,10,1,30664223,2594,13.24,1.28,12,1.08,639.00,6623.00,10540,20230717,-19.73,5370,20230103,57.54,10540,-19.73,20230717,5370,57.54,20230103,10540,-19.73,20230717,5370,57.54,20230103,4.35,N,036200,500,153 억,,1636035,N,N,1,N,00,N
|
||
|
|
20230814,120408,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8420,-440,5,-4.97,2442125020,285672,59.30,8750,8860,8410,11510,6210,8860,8548.59,5.34,0,-18481,9440,9150,9000,8710,8560,9075,8635,153,2650,500,6200,10,1,30664223,2582,13.18,1.27,12,0.93,639.00,6623.00,10540,20230717,-20.11,5370,20230103,56.80,10540,-20.11,20230717,5370,56.80,20230103,10540,-20.11,20230717,5370,56.80,20230103,4.35,N,036200,500,153 억,,1636035,N,N,1,N,00,N
|
||
|
|
20230814,110408,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8450,-410,5,-4.63,2064081910,240838,49.99,8750,8860,8430,11510,6210,8860,8570.29,5.34,0,-22097,9440,9150,9000,8710,8560,9075,8635,153,2650,500,6200,10,1,30664223,2591,13.22,1.28,12,0.79,639.00,6623.00,10540,20230717,-19.83,5370,20230103,57.36,10540,-19.83,20230717,5370,57.36,20230103,10540,-19.83,20230717,5370,57.36,20230103,4.35,N,036200,500,153 억,,1636035,N,N,1,N,00,N
|
||
|
|
20230814,100407,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8550,-310,5,-3.50,1328024970,154336,32.04,8750,8860,8540,11510,6210,8860,8604.60,5.34,0,-2285,9440,9150,9000,8710,8560,9075,8635,153,2650,500,6200,10,1,30664223,2622,13.38,1.29,12,0.50,639.00,6623.00,10540,20230717,-18.88,5370,20230103,59.22,10540,-18.88,20230717,5370,59.22,20230103,10540,-18.88,20230717,5370,59.22,20230103,4.35,N,036200,500,153 억,,1636035,N,N,1,N,00,N
|
||
|
|
20230814,090407,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8650,-210,5,-2.37,266164800,30788,6.39,8750,8860,8550,11510,6210,8860,8644.38,5.34,0,2035,9440,9150,9000,8710,8560,9075,8635,153,2650,500,6200,10,1,30664223,2652,13.54,1.31,12,0.10,639.00,6623.00,10540,20230717,-17.93,5370,20230103,61.08,10540,-17.93,20230717,5370,61.08,20230103,10540,-17.93,20230717,5370,61.08,20230103,4.35,N,036200,500,153 억,,1636035,N,N,1,N,00,N
|
||
|
|
20230811,160406,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8860,-360,5,-3.90,4327826730,479234,100.36,9190,9290,8850,11980,6460,9220,9032.04,5.19,0,44767,9820,9520,9310,9010,8800,9415,8905,153,2760,500,6450,10,1,30664223,2717,13.87,1.34,12,1.56,639.00,6623.00,10540,20230717,-15.94,5370,20230103,64.99,10540,-15.94,20230717,5370,64.99,20230103,10540,-15.94,20230717,5370,64.99,20230103,4.29,N,036200,500,153 억,,1591268,N,N,1,N,00,N
|
||
|
|
20230811,150404,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8890,-330,5,-3.58,3925896300,433908,90.87,9190,9290,8850,11980,6460,9220,9047.76,5.19,0,42603,9820,9520,9310,9010,8800,9415,8905,153,2760,500,6450,10,1,30664223,2726,13.91,1.34,12,1.42,639.00,6623.00,10540,20230717,-15.65,5370,20230103,65.55,10540,-15.65,20230717,5370,65.55,20230103,10540,-15.65,20230717,5370,65.55,20230103,4.29,N,036200,500,153 억,,1591268,N,N,1,N,00,N
|
||
|
|
20230811,140406,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8880,-340,5,-3.69,2847320690,312523,65.45,9190,9290,8880,11980,6460,9220,9110.76,5.19,0,23925,9820,9520,9310,9010,8800,9415,8905,153,2760,500,6450,10,1,30664223,2723,13.90,1.34,12,1.02,639.00,6623.00,10540,20230717,-15.75,5370,20230103,65.36,10540,-15.75,20230717,5370,65.36,20230103,10540,-15.75,20230717,5370,65.36,20230103,4.29,N,036200,500,153 억,,1591268,N,N,1,N,00,N
|
||
|
|
20230811,130404,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9160,-60,5,-0.65,1495221230,162519,34.03,9190,9290,9140,11980,6460,9220,9200.29,5.19,0,12932,9820,9520,9310,9010,8800,9415,8905,153,2760,500,6450,10,1,30664223,2809,14.33,1.38,12,0.53,639.00,6623.00,10540,20230717,-13.09,5370,20230103,70.58,10540,-13.09,20230717,5370,70.58,20230103,10540,-13.09,20230717,5370,70.58,20230103,4.29,N,036200,500,153 억,,1591268,N,N,1,N,00,N
|
||
|
|
20230811,120403,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9160,-60,5,-0.65,1259824130,136845,28.66,9190,9290,9160,11980,6460,9220,9206.21,5.19,0,11032,9820,9520,9310,9010,8800,9415,8905,153,2760,500,6450,10,1,30664223,2809,14.33,1.38,12,0.45,639.00,6623.00,10540,20230717,-13.09,5370,20230103,70.58,10540,-13.09,20230717,5370,70.58,20230103,10540,-13.09,20230717,5370,70.58,20230103,4.29,N,036200,500,153 억,,1591268,N,N,1,N,00,N
|
||
|
|
20230811,110401,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9190,-30,5,-0.33,992207770,107678,22.55,9190,9290,9170,11980,6460,9220,9214.58,5.19,0,8079,9820,9520,9310,9010,8800,9415,8905,153,2760,500,6450,10,1,30664223,2818,14.38,1.39,12,0.35,639.00,6623.00,10540,20230717,-12.81,5370,20230103,71.14,10540,-12.81,20230717,5370,71.14,20230103,10540,-12.81,20230717,5370,71.14,20230103,4.29,N,036200,500,153 억,,1591268,N,N,1,N,00,N
|
||
|
|
20230811,100400,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9220,0,3,0.00,697457970,75691,15.85,9190,9290,9170,11980,6460,9220,9214.54,5.19,0,6267,9820,9520,9310,9010,8800,9415,8905,153,2760,500,6450,10,1,30664223,2827,14.43,1.39,12,0.25,639.00,6623.00,10540,20230717,-12.52,5370,20230103,71.69,10540,-12.52,20230717,5370,71.69,20230103,10540,-12.52,20230717,5370,71.69,20230103,4.29,N,036200,500,153 억,,1591268,N,N,1,N,00,N
|
||
|
|
20230811,090404,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9260,40,2,0.43,131442790,14254,2.99,9190,9290,9180,11980,6460,9220,9221.47,5.19,0,4325,9820,9520,9310,9010,8800,9415,8905,153,2760,500,6450,10,1,30664223,2840,14.49,1.40,12,0.05,639.00,6623.00,10540,20230717,-12.14,5370,20230103,72.44,10540,-12.14,20230717,5370,72.44,20230103,10540,-12.14,20230717,5370,72.44,20230103,4.29,N,036200,500,153 억,,1591268,N,N,1,N,00,N
|
||
|
|
20230810,160401,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9220,-460,5,-4.75,4387240590,474241,146.89,9580,9610,9100,12580,6780,9680,9251.09,5.26,0,-23202,9846,9762,9606,9522,9366,9805,9565,153,2900,500,6770,10,1,30664223,2827,14.43,1.39,12,1.55,639.00,6623.00,10540,20230717,-12.52,5370,20230103,71.69,10540,-12.52,20230717,5370,71.69,20230103,10540,-12.52,20230717,5370,71.69,20230103,4.40,N,036200,500,153 억,,1614396,N,N,1,N,00,N
|
||
|
|
20230810,150359,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9280,-400,5,-4.13,4214093910,455501,141.08,9580,9610,9100,12580,6780,9680,9251.56,5.26,0,-24752,9846,9762,9606,9522,9366,9805,9565,153,2900,500,6770,10,1,30664223,2846,14.52,1.40,12,1.49,639.00,6623.00,10540,20230717,-11.95,5370,20230103,72.81,10540,-11.95,20230717,5370,72.81,20230103,10540,-11.95,20230717,5370,72.81,20230103,4.40,N,036200,500,153 억,,1614396,N,N,0,N,00,N
|
||
|
|
20230810,140400,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9310,-370,5,-3.82,3790331620,409796,126.93,9580,9610,9100,12580,6780,9680,9249.31,5.26,0,-25961,9846,9762,9606,9522,9366,9805,9565,153,2900,500,6770,10,1,30664223,2855,14.57,1.41,12,1.34,639.00,6623.00,10540,20230717,-11.67,5370,20230103,73.37,10540,-11.67,20230717,5370,73.37,20230103,10540,-11.67,20230717,5370,73.37,20230103,4.40,N,036200,500,153 억,,1614396,N,N,0,N,00,N
|
||
|
|
20230810,130356,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9230,-450,5,-4.65,3365689740,364021,112.75,9580,9610,9100,12580,6780,9680,9245.87,5.26,0,-27249,9846,9762,9606,9522,9366,9805,9565,153,2900,500,6770,10,1,30664223,2830,14.44,1.39,12,1.19,639.00,6623.00,10540,20230717,-12.43,5370,20230103,71.88,10540,-12.43,20230717,5370,71.88,20230103,10540,-12.43,20230717,5370,71.88,20230103,4.40,N,036200,500,153 억,,1614396,N,N,0,N,00,N
|
||
|
|
20230810,120401,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9220,-460,5,-4.75,3115843370,336898,104.35,9580,9610,9100,12580,6780,9680,9248.63,5.26,0,-26774,9846,9762,9606,9522,9366,9805,9565,153,2900,500,6770,10,1,30664223,2827,14.43,1.39,12,1.10,639.00,6623.00,10540,20230717,-12.52,5370,20230103,71.69,10540,-12.52,20230717,5370,71.69,20230103,10540,-12.52,20230717,5370,71.69,20230103,4.40,N,036200,500,153 억,,1614396,N,N,0,N,00,N
|
||
|
|
20230810,110403,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9240,-440,5,-4.55,2854652930,308727,95.62,9580,9610,9100,12580,6780,9680,9246.53,5.26,0,-33496,9846,9762,9606,9522,9366,9805,9565,153,2900,500,6770,10,1,30664223,2833,14.46,1.40,12,1.01,639.00,6623.00,10540,20230717,-12.33,5370,20230103,72.07,10540,-12.33,20230717,5370,72.07,20230103,10540,-12.33,20230717,5370,72.07,20230103,4.40,N,036200,500,153 억,,1614396,N,N,0,N,00,N
|
||
|
|
20230810,100402,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9190,-490,5,-5.06,2325479160,251149,77.79,9580,9610,9100,12580,6780,9680,9259.36,5.26,0,-35427,9846,9762,9606,9522,9366,9805,9565,153,2900,500,6770,10,1,30664223,2818,14.38,1.39,12,0.82,639.00,6623.00,10540,20230717,-12.81,5370,20230103,71.14,10540,-12.81,20230717,5370,71.14,20230103,10540,-12.81,20230717,5370,71.14,20230103,4.40,N,036200,500,153 억,,1614396,N,N,0,N,00,N
|
||
|
|
20230810,090404,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9330,-350,5,-3.62,377922500,39940,12.37,9580,9610,9260,12580,6780,9680,9462.26,5.26,0,-8832,9846,9762,9606,9522,9366,9805,9565,153,2900,500,6770,10,1,30664223,2861,14.60,1.41,12,0.13,639.00,6623.00,10540,20230717,-11.48,5370,20230103,73.74,10540,-11.48,20230717,5370,73.74,20230103,10540,-11.48,20230717,5370,73.74,20230103,4.40,N,036200,500,153 억,,1614396,N,N,0,N,00,N
|
||
|
|
20230809,160400,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9680,180,2,1.89,3046898090,317170,72.59,9510,9690,9450,12350,6650,9500,9606.10,5.26,0,-332,9866,9682,9586,9402,9306,9635,9355,153,2850,500,6650,10,1,30664223,2968,15.15,1.46,12,1.03,639.00,6623.00,10540,20230717,-8.16,5370,20230103,80.26,10540,-8.16,20230717,5370,80.26,20230103,10540,-8.16,20230717,5370,80.26,20230103,4.53,N,036200,500,153 억,,1612404,N,N,57,N,00,N
|
||
|
|
20230809,150356,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9630,130,2,1.37,2675852010,278777,63.80,9510,9690,9450,12350,6650,9500,9598.57,5.26,0,-101,9866,9682,9586,9402,9306,9635,9355,153,2850,500,6650,10,1,30664223,2953,15.07,1.45,12,0.91,639.00,6623.00,10540,20230717,-8.63,5370,20230103,79.33,10540,-8.63,20230717,5370,79.33,20230103,10540,-8.63,20230717,5370,79.33,20230103,4.53,N,036200,500,153 억,,1612404,N,N,57,N,00,N
|
||
|
|
20230809,140356,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9600,100,2,1.05,2315771950,241285,55.22,9510,9690,9450,12350,6650,9500,9597.69,5.26,0,-2625,9866,9682,9586,9402,9306,9635,9355,153,2850,500,6650,10,1,30664223,2944,15.02,1.45,12,0.79,639.00,6623.00,10540,20230717,-8.92,5370,20230103,78.77,10540,-8.92,20230717,5370,78.77,20230103,10540,-8.92,20230717,5370,78.77,20230103,4.53,N,036200,500,153 억,,1612404,N,N,57,N,00,N
|
||
|
|
20230809,130404,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9650,150,2,1.58,1915292360,199686,45.70,9510,9690,9450,12350,6650,9500,9591.56,5.26,0,-2093,9866,9682,9586,9402,9306,9635,9355,153,2850,500,6650,10,1,30664223,2959,15.10,1.46,12,0.65,639.00,6623.00,10540,20230717,-8.44,5370,20230103,79.70,10540,-8.44,20230717,5370,79.70,20230103,10540,-8.44,20230717,5370,79.70,20230103,4.53,N,036200,500,153 억,,1612404,N,N,57,N,00,N
|
||
|
|
20230809,120402,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9590,90,2,0.95,1693103440,176554,40.41,9510,9690,9450,12350,6650,9500,9589.76,5.26,0,-10019,9866,9682,9586,9402,9306,9635,9355,153,2850,500,6650,10,1,30664223,2941,15.01,1.45,12,0.58,639.00,6623.00,10540,20230717,-9.01,5370,20230103,78.58,10540,-9.01,20230717,5370,78.58,20230103,10540,-9.01,20230717,5370,78.58,20230103,4.53,N,036200,500,153 억,,1612404,N,N,57,N,00,N
|
||
|
|
20230809,110400,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9590,90,2,0.95,1356091290,141543,32.39,9510,9690,9450,12350,6650,9500,9580.82,5.26,0,-15124,9866,9682,9586,9402,9306,9635,9355,153,2850,500,6650,10,1,30664223,2941,15.01,1.45,12,0.46,639.00,6623.00,10540,20230717,-9.01,5370,20230103,78.58,10540,-9.01,20230717,5370,78.58,20230103,10540,-9.01,20230717,5370,78.58,20230103,4.53,N,036200,500,153 억,,1612404,N,N,57,N,00,N
|
||
|
|
20230809,100355,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9550,50,2,0.53,1165284680,121596,27.83,9510,9690,9450,12350,6650,9500,9583.30,5.26,0,-14528,9866,9682,9586,9402,9306,9635,9355,153,2850,500,6650,10,1,30664223,2928,14.95,1.44,12,0.40,639.00,6623.00,10540,20230717,-9.39,5370,20230103,77.84,10540,-9.39,20230717,5370,77.84,20230103,10540,-9.39,20230717,5370,77.84,20230103,4.53,N,036200,500,153 억,,1612404,N,N,57,N,00,N
|
||
|
|
20230809,090356,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9500,0,3,0.00,114333620,12038,2.76,9510,9520,9450,12350,6650,9500,9497.71,5.26,0,-5352,9866,9682,9586,9402,9306,9635,9355,153,2850,500,6650,10,1,30664223,2913,14.87,1.43,12,0.04,639.00,6623.00,10540,20230717,-9.87,5370,20230103,76.91,10540,-9.87,20230717,5370,76.91,20230103,10540,-9.87,20230717,5370,76.91,20230103,4.53,N,036200,500,153 억,,1612404,N,N,57,N,00,N
|
||
|
|
20230808,160403,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9500,-180,5,-1.86,4158850340,432512,58.61,9760,9770,9490,12580,6780,9680,9615.85,5.18,0,24211,9966,9822,9576,9432,9186,9895,9505,153,2900,500,6770,10,1,30664223,2913,14.87,1.43,12,1.41,639.00,6623.00,10540,20230717,-9.87,5370,20230103,76.91,10540,-9.87,20230717,5370,76.91,20230103,10540,-9.87,20230717,5370,76.91,20230103,4.51,N,036200,500,153 억,,1588173,N,N,57,N,00,N
|
||
|
|
20230808,150358,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9530,-150,5,-1.55,3882247320,403427,54.67,9760,9770,9490,12580,6780,9680,9623.17,5.18,0,19148,9966,9822,9576,9432,9186,9895,9505,153,2900,500,6770,10,1,30664223,2922,14.91,1.44,12,1.32,639.00,6623.00,10540,20230717,-9.58,5370,20230103,77.47,10540,-9.58,20230717,5370,77.47,20230103,10540,-9.58,20230717,5370,77.47,20230103,4.51,N,036200,500,153 억,,1588173,N,N,34,N,00,N
|
||
|
|
20230808,140356,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9560,-120,5,-1.24,3478979990,361199,48.95,9760,9770,9490,12580,6780,9680,9631.75,5.18,0,15228,9966,9822,9576,9432,9186,9895,9505,153,2900,500,6770,10,1,30664223,2931,14.96,1.44,12,1.18,639.00,6623.00,10540,20230717,-9.30,5370,20230103,78.03,10540,-9.30,20230717,5370,78.03,20230103,10540,-9.30,20230717,5370,78.03,20230103,4.51,N,036200,500,153 억,,1588173,N,N,34,N,00,N
|
||
|
|
20230808,130352,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9610,-70,5,-0.72,2969452790,307842,41.72,9760,9770,9540,12580,6780,9680,9646.03,5.18,0,15953,9966,9822,9576,9432,9186,9895,9505,153,2900,500,6770,10,1,30664223,2947,15.04,1.45,12,1.00,639.00,6623.00,10540,20230717,-8.82,5370,20230103,78.96,10540,-8.82,20230717,5370,78.96,20230103,10540,-8.82,20230717,5370,78.96,20230103,4.51,N,036200,500,153 억,,1588173,N,N,34,N,00,N
|
||
|
|
20230808,120356,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9600,-80,5,-0.83,2707341940,280590,38.02,9760,9770,9540,12580,6780,9680,9648.75,5.18,0,13995,9966,9822,9576,9432,9186,9895,9505,153,2900,500,6770,10,1,30664223,2944,15.02,1.45,12,0.92,639.00,6623.00,10540,20230717,-8.92,5370,20230103,78.77,10540,-8.92,20230717,5370,78.77,20230103,10540,-8.92,20230717,5370,78.77,20230103,4.51,N,036200,500,153 억,,1588173,N,N,34,N,00,N
|
||
|
|
20230808,110353,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9600,-80,5,-0.83,2414910140,250163,33.90,9760,9770,9540,12580,6780,9680,9653.35,5.18,0,11795,9966,9822,9576,9432,9186,9895,9505,153,2900,500,6770,10,1,30664223,2944,15.02,1.45,12,0.82,639.00,6623.00,10540,20230717,-8.92,5370,20230103,78.77,10540,-8.92,20230717,5370,78.77,20230103,10540,-8.92,20230717,5370,78.77,20230103,4.51,N,036200,500,153 억,,1588173,N,N,34,N,00,N
|
||
|
|
20230808,100358,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9560,-120,5,-1.24,1765381550,182833,24.78,9760,9770,9540,12580,6780,9680,9655.71,5.18,0,-6574,9966,9822,9576,9432,9186,9895,9505,153,2900,500,6770,10,1,30664223,2931,14.96,1.44,12,0.60,639.00,6623.00,10540,20230717,-9.30,5370,20230103,78.03,10540,-9.30,20230717,5370,78.03,20230103,10540,-9.30,20230717,5370,78.03,20230103,4.51,N,036200,500,153 억,,1588173,N,N,34,N,00,N
|
||
|
|
20230808,090358,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9680,0,3,0.00,310743810,32020,4.34,9760,9770,9600,12580,6780,9680,9704.68,5.18,0,-9419,9966,9822,9576,9432,9186,9895,9505,153,2900,500,6770,10,1,30664223,2968,15.15,1.46,12,0.10,639.00,6623.00,10540,20230717,-8.16,5370,20230103,80.26,10540,-8.16,20230717,5370,80.26,20230103,10540,-8.16,20230717,5370,80.26,20230103,4.51,N,036200,500,153 억,,1588173,N,N,34,N,00,N
|
||
|
|
20230807,160356,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9680,350,2,3.75,6996113890,731604,348.87,9450,9720,9330,12120,6540,9330,9562.63,5.23,0,-16446,9516,9422,9316,9222,9116,9470,9270,153,2790,500,6530,10,1,30664223,2968,15.15,1.46,12,2.39,639.00,6623.00,10540,20230717,-8.16,5370,20230103,80.26,10540,-8.16,20230717,5370,80.26,20230103,10540,-8.16,20230717,5370,80.26,20230103,4.58,N,036200,500,153 억,,1604904,N,N,34,N,00,N
|
||
|
|
20230807,150353,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9670,340,2,3.64,6462944130,676447,322.57,9450,9720,9330,12120,6540,9330,9554.81,5.23,0,-13020,9516,9422,9316,9222,9116,9470,9270,153,2790,500,6530,10,1,30664223,2965,15.13,1.46,12,2.21,639.00,6623.00,10540,20230717,-8.25,5370,20230103,80.07,10540,-8.25,20230717,5370,80.07,20230103,10540,-8.25,20230717,5370,80.07,20230103,4.58,N,036200,500,153 억,,1604904,N,N,18,N,00,N
|
||
|
|
20230807,140357,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9540,210,2,2.25,5161590720,541628,258.28,9450,9660,9330,12120,6540,9330,9530.39,5.23,0,-12304,9516,9422,9316,9222,9116,9470,9270,153,2790,500,6530,10,1,30664223,2925,14.93,1.44,12,1.77,639.00,6623.00,10540,20230717,-9.49,5370,20230103,77.65,10540,-9.49,20230717,5370,77.65,20230103,10540,-9.49,20230717,5370,77.65,20230103,4.58,N,036200,500,153 억,,1604904,N,N,18,N,00,N
|
||
|
|
20230807,130354,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9640,310,2,3.32,4712650400,494696,235.90,9450,9660,9330,12120,6540,9330,9527.03,5.23,0,-12348,9516,9422,9316,9222,9116,9470,9270,153,2790,500,6530,10,1,30664223,2956,15.09,1.46,12,1.61,639.00,6623.00,10540,20230717,-8.54,5370,20230103,79.52,10540,-8.54,20230717,5370,79.52,20230103,10540,-8.54,20230717,5370,79.52,20230103,4.58,N,036200,500,153 억,,1604904,N,N,18,N,00,N
|
||
|
|
20230807,120353,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9620,290,2,3.11,4247416480,446342,212.84,9450,9660,9330,12120,6540,9330,9516.76,5.23,0,-7682,9516,9422,9316,9222,9116,9470,9270,153,2790,500,6530,10,1,30664223,2950,15.05,1.45,12,1.46,639.00,6623.00,10540,20230717,-8.73,5370,20230103,79.14,10540,-8.73,20230717,5370,79.14,20230103,10540,-8.73,20230717,5370,79.14,20230103,4.58,N,036200,500,153 억,,1604904,N,N,18,N,00,N
|
||
|
|
20230807,110350,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9590,260,2,2.79,3554420840,374248,178.46,9450,9630,9330,12120,6540,9330,9498.26,5.23,0,-9500,9516,9422,9316,9222,9116,9470,9270,153,2790,500,6530,10,1,30664223,2941,15.01,1.45,12,1.22,639.00,6623.00,10540,20230717,-9.01,5370,20230103,78.58,10540,-9.01,20230717,5370,78.58,20230103,10540,-9.01,20230717,5370,78.58,20230103,4.58,N,036200,500,153 억,,1604904,N,N,18,N,00,N
|
||
|
|
20230807,100354,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9440,110,2,1.18,2316570060,244809,116.74,9450,9580,9330,12120,6540,9330,9463.69,5.23,0,-42737,9516,9422,9316,9222,9116,9470,9270,153,2790,500,6530,10,1,30664223,2895,14.77,1.43,12,0.80,639.00,6623.00,10540,20230717,-10.44,5370,20230103,75.79,10540,-10.44,20230717,5370,75.79,20230103,10540,-10.44,20230717,5370,75.79,20230103,4.58,N,036200,500,153 억,,1604904,N,N,18,N,00,N
|
||
|
|
20230807,090354,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9500,170,2,1.82,461798280,48952,23.34,9450,9510,9400,12120,6540,9330,9437.39,5.23,0,3242,9516,9422,9316,9222,9116,9470,9270,153,2790,500,6530,10,1,30664223,2913,14.87,1.43,12,0.16,639.00,6623.00,10540,20230717,-9.87,5370,20230103,76.91,10540,-9.87,20230717,5370,76.91,20230103,10540,-9.87,20230717,5370,76.91,20230103,4.58,N,036200,500,153 억,,1604904,N,N,18,N,00,N
|
||
|
|
20230804,160351,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9330,-20,5,-0.21,1948107040,208709,38.55,9250,9410,9210,12150,6550,9350,9334.10,5.22,0,1532,9683,9516,9183,9016,8683,9600,9100,153,2800,500,6540,10,1,30664223,2861,14.60,1.41,12,0.68,639.00,6623.00,10540,20230717,-11.48,5370,20230103,73.74,10540,-11.48,20230717,5370,73.74,20230103,10540,-11.48,20230717,5370,73.74,20230103,4.56,N,036200,500,153 억,,1601969,N,N,18,N,00,N
|
||
|
|
20230804,150351,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9280,-70,5,-0.75,1764178540,188953,34.90,9250,9410,9210,12150,6550,9350,9336.60,5.22,0,2973,9683,9516,9183,9016,8683,9600,9100,153,2800,500,6540,10,1,30664223,2846,14.52,1.40,12,0.62,639.00,6623.00,10540,20230717,-11.95,5370,20230103,72.81,10540,-11.95,20230717,5370,72.81,20230103,10540,-11.95,20230717,5370,72.81,20230103,4.56,N,036200,500,153 억,,1601969,N,N,49,N,00,N
|
||
|
|
20230804,140357,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9320,-30,5,-0.32,1582703320,169453,31.30,9250,9410,9210,12150,6550,9350,9340.07,5.22,0,3112,9683,9516,9183,9016,8683,9600,9100,153,2800,500,6540,10,1,30664223,2858,14.59,1.41,12,0.55,639.00,6623.00,10540,20230717,-11.57,5370,20230103,73.56,10540,-11.57,20230717,5370,73.56,20230103,10540,-11.57,20230717,5370,73.56,20230103,4.56,N,036200,500,153 억,,1601969,N,N,49,N,00,N
|
||
|
|
20230804,130351,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9400,50,2,0.53,1351232150,144772,26.74,9250,9410,9210,12150,6550,9350,9333.52,5.22,0,1242,9683,9516,9183,9016,8683,9600,9100,153,2800,500,6540,10,1,30664223,2882,14.71,1.42,12,0.47,639.00,6623.00,10540,20230717,-10.82,5370,20230103,75.05,10540,-10.82,20230717,5370,75.05,20230103,10540,-10.82,20230717,5370,75.05,20230103,4.56,N,036200,500,153 억,,1601969,N,N,49,N,00,N
|
||
|
|
20230804,120351,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9390,40,2,0.43,1100362390,117984,21.79,9250,9410,9210,12150,6550,9350,9326.37,5.22,0,425,9683,9516,9183,9016,8683,9600,9100,153,2800,500,6540,10,1,30664223,2879,14.69,1.42,12,0.38,639.00,6623.00,10540,20230717,-10.91,5370,20230103,74.86,10540,-10.91,20230717,5370,74.86,20230103,10540,-10.91,20230717,5370,74.86,20230103,4.56,N,036200,500,153 억,,1601969,N,N,49,N,00,N
|
||
|
|
20230804,110353,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9380,30,2,0.32,892589130,95715,17.68,9250,9410,9210,12150,6550,9350,9325.49,5.22,0,-1862,9683,9516,9183,9016,8683,9600,9100,153,2800,500,6540,10,1,30664223,2876,14.68,1.42,12,0.31,639.00,6623.00,10540,20230717,-11.01,5370,20230103,74.67,10540,-11.01,20230717,5370,74.67,20230103,10540,-11.01,20230717,5370,74.67,20230103,4.56,N,036200,500,153 억,,1601969,N,N,49,N,00,N
|
||
|
|
20230804,100349,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9310,-40,5,-0.43,563746560,60518,11.18,9250,9410,9210,12150,6550,9350,9315.35,5.22,0,-10757,9683,9516,9183,9016,8683,9600,9100,153,2800,500,6540,10,1,30664223,2855,14.57,1.41,12,0.20,639.00,6623.00,10540,20230717,-11.67,5370,20230103,73.37,10540,-11.67,20230717,5370,73.37,20230103,10540,-11.67,20230717,5370,73.37,20230103,4.56,N,036200,500,153 억,,1601969,N,N,49,N,00,N
|
||
|
|
20230804,090349,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9250,-100,5,-1.07,100328360,10861,2.01,9250,9250,9210,12150,6550,9350,9237.49,5.22,0,-869,9683,9516,9183,9016,8683,9600,9100,153,2800,500,6540,10,1,30664223,2836,14.48,1.40,12,0.04,639.00,6623.00,10540,20230717,-12.24,5370,20230103,72.25,10540,-12.24,20230717,5370,72.25,20230103,10540,-12.24,20230717,5370,72.25,20230103,4.56,N,036200,500,153 억,,1601969,N,N,49,N,00,N
|
||
|
|
20230803,160349,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9350,140,2,1.52,4822667670,531096,95.87,9100,9350,8850,11970,6450,9210,9079.57,5.25,0,2504,9970,9590,9390,9010,8810,9490,8910,153,2760,500,6440,10,1,30664223,2867,14.63,1.41,12,1.73,639.00,6623.00,10540,20230717,-11.29,5370,20230103,74.12,10540,-11.29,20230717,5370,74.12,20230103,10540,-11.29,20230717,5370,74.12,20230103,4.63,N,036200,500,153 억,,1609326,N,N,49,N,00,N
|
||
|
|
20230803,150351,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9210,0,3,0.00,4206372020,464772,83.90,9100,9280,8850,11970,6450,9210,9050.40,5.25,0,7923,9970,9590,9390,9010,8810,9490,8910,153,2760,500,6440,10,1,30664223,2824,14.41,1.39,12,1.52,639.00,6623.00,10540,20230717,-12.62,5370,20230103,71.51,10540,-12.62,20230717,5370,71.51,20230103,10540,-12.62,20230717,5370,71.51,20230103,4.63,N,036200,500,153 억,,1609326,N,N,1,N,00,N
|
||
|
|
20230803,140347,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9040,-170,5,-1.85,3697653570,409138,73.86,9100,9280,8850,11970,6450,9210,9037.67,5.25,0,11903,9970,9590,9390,9010,8810,9490,8910,153,2760,500,6440,10,1,30664223,2772,14.15,1.36,12,1.33,639.00,6623.00,10540,20230717,-14.23,5370,20230103,68.34,10540,-14.23,20230717,5370,68.34,20230103,10540,-14.23,20230717,5370,68.34,20230103,4.63,N,036200,500,153 억,,1609326,N,N,1,N,00,N
|
||
|
|
20230803,130352,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8970,-240,5,-2.61,3466976840,383471,69.22,9100,9280,8850,11970,6450,9210,9041.04,5.25,0,2601,9970,9590,9390,9010,8810,9490,8910,153,2760,500,6440,10,1,30664223,2751,14.04,1.35,12,1.25,639.00,6623.00,10540,20230717,-14.90,5370,20230103,67.04,10540,-14.90,20230717,5370,67.04,20230103,10540,-14.90,20230717,5370,67.04,20230103,4.63,N,036200,500,153 억,,1609326,N,N,1,N,00,N
|
||
|
|
20230803,120351,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8920,-290,5,-3.15,3138173070,346596,62.57,9100,9280,8850,11970,6450,9210,9054.27,5.25,0,-4986,9970,9590,9390,9010,8810,9490,8910,153,2760,500,6440,10,1,30664223,2735,13.96,1.35,12,1.13,639.00,6623.00,10540,20230717,-15.37,5370,20230103,66.11,10540,-15.37,20230717,5370,66.11,20230103,10540,-15.37,20230717,5370,66.11,20230103,4.63,N,036200,500,153 억,,1609326,N,N,1,N,00,N
|
||
|
|
20230803,110347,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8950,-260,5,-2.82,2352238040,258090,46.59,9100,9280,8930,11970,6450,9210,9114.02,5.25,0,-32301,9970,9590,9390,9010,8810,9490,8910,153,2760,500,6440,10,1,30664223,2744,14.01,1.35,12,0.84,639.00,6623.00,10540,20230717,-15.09,5370,20230103,66.67,10540,-15.09,20230717,5370,66.67,20230103,10540,-15.09,20230717,5370,66.67,20230103,4.63,N,036200,500,153 억,,1609326,N,N,1,N,00,N
|
||
|
|
20230803,100347,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9200,-10,5,-0.11,1254644480,137070,24.74,9100,9280,9050,11970,6450,9210,9153.31,5.25,0,-1234,9970,9590,9390,9010,8810,9490,8910,153,2760,500,6440,10,1,30664223,2821,14.40,1.39,12,0.45,639.00,6623.00,10540,20230717,-12.71,5370,20230103,71.32,10540,-12.71,20230717,5370,71.32,20230103,10540,-12.71,20230717,5370,71.32,20230103,4.63,N,036200,500,153 억,,1609326,N,N,1,N,00,N
|
||
|
|
20230803,090347,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9170,-40,5,-0.43,359404780,39375,7.11,9100,9250,9050,11970,6450,9210,9127.74,5.25,0,8490,9970,9590,9390,9010,8810,9490,8910,153,2760,500,6440,10,1,30664223,2812,14.35,1.38,12,0.13,639.00,6623.00,10540,20230717,-13.00,5370,20230103,70.76,10540,-13.00,20230717,5370,70.76,20230103,10540,-13.00,20230717,5370,70.76,20230103,4.63,N,036200,500,153 억,,1609326,N,N,1,N,00,N
|
||
|
|
20230802,160349,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9210,-540,5,-5.54,5133263070,544644,93.13,9680,9770,9190,12670,6830,9750,9426.59,5.28,0,-10824,10043,9896,9723,9576,9403,9810,9490,153,2920,500,6820,10,1,30664223,2824,14.41,1.39,12,1.78,639.00,6623.00,10540,20230717,-12.62,5370,20230103,71.51,10540,-12.62,20230717,5370,71.51,20230103,10540,-12.62,20230717,5370,71.51,20230103,4.54,N,036200,500,153 억,,1618304,N,N,1,N,00,N
|
||
|
|
20230802,150353,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9230,-520,5,-5.33,4831989310,511976,87.54,9680,9770,9190,12670,6830,9750,9437.73,5.28,0,-9471,10043,9896,9723,9576,9403,9810,9490,153,2920,500,6820,10,1,30664223,2830,14.44,1.39,12,1.67,639.00,6623.00,10540,20230717,-12.43,5370,20230103,71.88,10540,-12.43,20230717,5370,71.88,20230103,10540,-12.43,20230717,5370,71.88,20230103,4.54,N,036200,500,153 억,,1618304,N,N,1,N,00,N
|
||
|
|
20230802,140349,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9280,-470,5,-4.82,4206788770,444363,75.98,9680,9770,9190,12670,6830,9750,9466.81,5.28,0,370,10043,9896,9723,9576,9403,9810,9490,153,2920,500,6820,10,1,30664223,2846,14.52,1.40,12,1.45,639.00,6623.00,10540,20230717,-11.95,5370,20230103,72.81,10540,-11.95,20230717,5370,72.81,20230103,10540,-11.95,20230717,5370,72.81,20230103,4.54,N,036200,500,153 억,,1618304,N,N,1,N,00,N
|
||
|
|
20230802,130348,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9340,-410,5,-4.21,3376560620,354647,60.64,9680,9770,9320,12670,6830,9750,9520.70,5.28,0,-1969,10043,9896,9723,9576,9403,9810,9490,153,2920,500,6820,10,1,30664223,2864,14.62,1.41,12,1.16,639.00,6623.00,10540,20230717,-11.39,5370,20230103,73.93,10540,-11.39,20230717,5370,73.93,20230103,10540,-11.39,20230717,5370,73.93,20230103,4.54,N,036200,500,153 억,,1618304,N,N,1,N,00,N
|
||
|
|
20230802,120345,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9400,-350,5,-3.59,3006030370,315042,53.87,9680,9770,9320,12670,6830,9750,9541.47,5.28,0,-3835,10043,9896,9723,9576,9403,9810,9490,153,2920,500,6820,10,1,30664223,2882,14.71,1.42,12,1.03,639.00,6623.00,10540,20230717,-10.82,5370,20230103,75.05,10540,-10.82,20230717,5370,75.05,20230103,10540,-10.82,20230717,5370,75.05,20230103,4.54,N,036200,500,153 억,,1618304,N,N,1,N,00,N
|
||
|
|
20230802,110343,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9430,-320,5,-3.28,2395137590,250061,42.76,9680,9770,9410,12670,6830,9750,9578.00,5.28,0,1907,10043,9896,9723,9576,9403,9810,9490,153,2920,500,6820,10,1,30664223,2892,14.76,1.42,12,0.82,639.00,6623.00,10540,20230717,-10.53,5370,20230103,75.61,10540,-10.53,20230717,5370,75.61,20230103,10540,-10.53,20230717,5370,75.61,20230103,4.54,N,036200,500,153 억,,1618304,N,N,1,N,00,N
|
||
|
|
20230802,100346,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9580,-170,5,-1.74,1232152510,127755,21.84,9680,9770,9550,12670,6830,9750,9644.39,5.28,0,-798,10043,9896,9723,9576,9403,9810,9490,153,2920,500,6820,10,1,30664223,2938,14.99,1.45,12,0.42,639.00,6623.00,10540,20230717,-9.11,5370,20230103,78.40,10540,-9.11,20230717,5370,78.40,20230103,10540,-9.11,20230717,5370,78.40,20230103,4.54,N,036200,500,153 억,,1618304,N,N,1,N,00,N
|
||
|
|
20230802,090344,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9660,-90,5,-0.92,172916330,17892,3.06,9680,9690,9640,12670,6830,9750,9662.92,5.28,0,833,10043,9896,9723,9576,9403,9810,9490,153,2920,500,6820,10,1,30664223,2962,15.12,1.46,12,0.06,639.00,6623.00,10540,20230717,-8.35,5370,20230103,79.89,10540,-8.35,20230717,5370,79.89,20230103,10540,-8.35,20230717,5370,79.89,20230103,4.54,N,036200,500,153 억,,1618304,N,N,1,N,00,N
|
||
|
|
20230801,160347,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9750,-60,5,-0.61,5578921980,576165,72.40,9820,9870,9550,12750,6870,9810,9682.57,5.21,0,18374,10203,10006,9853,9656,9503,9930,9580,153,2940,500,6860,10,1,30664223,2990,15.26,1.47,12,1.88,639.00,6623.00,10540,20230717,-7.50,5370,20230103,81.56,10540,-7.50,20230717,5370,81.56,20230103,10540,-7.50,20230717,5370,81.56,20230103,4.40,N,036200,500,153 억,,1599087,N,N,1,N,00,N
|
||
|
|
20230801,150343,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9740,-70,5,-0.71,5135942440,530752,66.70,9820,9870,9550,12750,6870,9810,9676.72,5.21,0,-97,10203,10006,9853,9656,9503,9930,9580,153,2940,500,6860,10,1,30664223,2987,15.24,1.47,12,1.73,639.00,6623.00,10540,20230717,-7.59,5370,20230103,81.38,10540,-7.59,20230717,5370,81.38,20230103,10540,-7.59,20230717,5370,81.38,20230103,4.40,N,036200,500,153 억,,1599087,N,N,43,N,00,N
|
||
|
|
20230801,140351,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9690,-120,5,-1.22,4620693280,477860,60.05,9820,9870,9550,12750,6870,9810,9669.55,5.21,0,-21807,10203,10006,9853,9656,9503,9930,9580,153,2940,500,6860,10,1,30664223,2971,15.16,1.46,12,1.56,639.00,6623.00,10540,20230717,-8.06,5370,20230103,80.45,10540,-8.06,20230717,5370,80.45,20230103,10540,-8.06,20230717,5370,80.45,20230103,4.40,N,036200,500,153 억,,1599087,N,N,43,N,00,N
|
||
|
|
20230801,130344,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9750,-60,5,-0.61,4003125110,414384,52.07,9820,9870,9550,12750,6870,9810,9660.41,5.21,0,-28886,10203,10006,9853,9656,9503,9930,9580,153,2940,500,6860,10,1,30664223,2990,15.26,1.47,12,1.35,639.00,6623.00,10540,20230717,-7.50,5370,20230103,81.56,10540,-7.50,20230717,5370,81.56,20230103,10540,-7.50,20230717,5370,81.56,20230103,4.40,N,036200,500,153 억,,1599087,N,N,43,N,00,N
|
||
|
|
20230801,120344,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9640,-170,5,-1.73,3571592360,369833,46.48,9820,9870,9550,12750,6870,9810,9657.30,5.21,0,-45488,10203,10006,9853,9656,9503,9930,9580,153,2940,500,6860,10,1,30664223,2956,15.09,1.46,12,1.21,639.00,6623.00,10540,20230717,-8.54,5370,20230103,79.52,10540,-8.54,20230717,5370,79.52,20230103,10540,-8.54,20230717,5370,79.52,20230103,4.40,N,036200,500,153 억,,1599087,N,N,43,N,00,N
|
||
|
|
20230801,110342,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9600,-210,5,-2.14,3179312480,328866,41.33,9820,9870,9550,12750,6870,9810,9667.49,5.21,0,-43258,10203,10006,9853,9656,9503,9930,9580,153,2940,500,6860,10,1,30664223,2944,15.02,1.45,12,1.07,639.00,6623.00,10540,20230717,-8.92,5370,20230103,78.77,10540,-8.92,20230717,5370,78.77,20230103,10540,-8.92,20230717,5370,78.77,20230103,4.40,N,036200,500,153 억,,1599087,N,N,43,N,00,N
|
||
|
|
20230801,100345,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9560,-250,5,-2.55,2755636980,284779,35.79,9820,9870,9550,12750,6870,9810,9676.39,5.21,0,-45316,10203,10006,9853,9656,9503,9930,9580,153,2940,500,6860,10,1,30664223,2931,14.96,1.44,12,0.93,639.00,6623.00,10540,20230717,-9.30,5370,20230103,78.03,10540,-9.30,20230717,5370,78.03,20230103,10540,-9.30,20230717,5370,78.03,20230103,4.40,N,036200,500,153 억,,1599087,N,N,43,N,00,N
|
||
|
|
20230801,090341,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9750,-60,5,-0.61,179065430,18371,2.31,9820,9830,9700,12750,6870,9810,9747.08,5.21,0,-1490,10203,10006,9853,9656,9503,9930,9580,153,2940,500,6860,10,1,30664223,2990,15.26,1.47,12,0.06,639.00,6623.00,10540,20230717,-7.50,5370,20230103,81.56,10540,-7.50,20230717,5370,81.56,20230103,10540,-7.50,20230717,5370,81.56,20230103,4.40,N,036200,500,153 억,,1599087,N,N,43,N,00,N
|