170 lines
75 KiB
CSV
170 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
|
||
|
|
20240430,160701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22450,50,2,0.22,42181064800,1832918,234.51,22800,23800,22350,29100,15700,22400,23013.55,0.00,0,-162390,23166,22782,22516,22132,21866,22650,22000,174,6700,500,14780,50,1,34442833,7732,46.19,4.80,12,5.32,486.00,4676.00,38550,20240125,-41.76,3900,20231004,475.64,38550,-41.76,20240125,13150,70.72,20240102,38550,-41.76,20240125,3900,475.64,20231004,2.29,N,080220,500,173 억,,0,N,N,45,N,00,N
|
||
|
|
20240430,150711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22400,0,3,0.00,40664400000,1765343,225.87,22800,23800,22350,29100,15700,22400,23034.89,0.00,0,-150159,23166,22782,22516,22132,21866,22650,22000,174,6700,500,14780,50,1,34442833,7715,46.09,4.79,12,5.13,486.00,4676.00,38550,20240125,-41.89,3900,20231004,474.36,38550,-41.89,20240125,13150,70.34,20240102,38550,-41.89,20240125,3900,474.36,20231004,2.29,N,080220,500,173 억,,0,N,N,45,N,00,N
|
||
|
|
20240430,140711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22550,150,2,0.67,37080302800,1605739,205.45,22800,23800,22450,29100,15700,22400,23092.41,0.00,0,-114083,23166,22782,22516,22132,21866,22650,22000,174,6700,500,14780,50,1,34442833,7767,46.40,4.82,12,4.66,486.00,4676.00,38550,20240125,-41.50,3900,20231004,478.21,38550,-41.50,20240125,13150,71.48,20240102,38550,-41.50,20240125,3900,478.21,20231004,2.29,N,080220,500,173 억,,0,N,N,45,N,00,N
|
||
|
|
20240430,130710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22750,350,2,1.56,34373369850,1486358,190.17,22800,23800,22450,29100,15700,22400,23125.96,0.00,0,-81619,23166,22782,22516,22132,21866,22650,22000,174,6700,500,14780,50,1,34442833,7836,46.81,4.87,12,4.32,486.00,4676.00,38550,20240125,-40.99,3900,20231004,483.33,38550,-40.99,20240125,13150,73.00,20240102,38550,-40.99,20240125,3900,483.33,20231004,2.29,N,080220,500,173 억,,0,N,N,45,N,00,N
|
||
|
|
20240430,120710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22800,400,2,1.79,33395976450,1443460,184.68,22800,23800,22450,29100,15700,22400,23136.12,0.00,0,-77640,23166,22782,22516,22132,21866,22650,22000,174,6700,500,14780,50,1,34442833,7853,46.91,4.88,12,4.19,486.00,4676.00,38550,20240125,-40.86,3900,20231004,484.62,38550,-40.86,20240125,13150,73.38,20240102,38550,-40.86,20240125,3900,484.62,20231004,2.29,N,080220,500,173 억,,0,N,N,45,N,00,N
|
||
|
|
20240430,110708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22700,300,2,1.34,31761140500,1371652,175.50,22800,23800,22450,29100,15700,22400,23155.46,0.00,0,-74853,23166,22782,22516,22132,21866,22650,22000,174,6700,500,14780,50,1,34442833,7819,46.71,4.85,12,3.98,486.00,4676.00,38550,20240125,-41.12,3900,20231004,482.05,38550,-41.12,20240125,13150,72.62,20240102,38550,-41.12,20240125,3900,482.05,20231004,2.29,N,080220,500,173 억,,0,N,N,45,N,00,N
|
||
|
|
20240430,100709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22900,500,2,2.23,27979600600,1205801,154.28,22800,23800,22450,29100,15700,22400,23204.25,0.00,0,-35134,23166,22782,22516,22132,21866,22650,22000,174,6700,500,14780,50,1,34442833,7887,47.12,4.90,12,3.50,486.00,4676.00,38550,20240125,-40.60,3900,20231004,487.18,38550,-40.60,20240125,13150,74.14,20240102,38550,-40.60,20240125,3900,487.18,20231004,2.29,N,080220,500,173 억,,0,N,N,45,N,00,N
|
||
|
|
20240430,090718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22600,200,2,0.89,2611288400,115085,14.72,22800,22850,22500,29100,15700,22400,22690.41,0.00,0,-29193,23166,22782,22516,22132,21866,22650,22000,174,6700,500,14780,50,1,34442833,7784,46.50,4.83,12,0.33,486.00,4676.00,38550,20240125,-41.37,3900,20231004,479.49,38550,-41.37,20240125,13150,71.86,20240102,38550,-41.37,20240125,3900,479.49,20231004,2.29,N,080220,500,173 억,,0,N,N,45,N,00,N
|
||
|
|
20240429,160658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22400,150,2,0.67,16766634950,744977,89.65,22600,22900,22250,28900,15600,22250,22506.49,0.00,0,15441,23216,22732,22366,21882,21516,22550,21700,174,6650,500,14680,50,1,34442833,7715,46.09,4.79,12,2.16,486.00,4676.00,38550,20240125,-41.89,3900,20231004,474.36,38550,-41.89,20240125,13150,70.34,20240102,38550,-41.89,20240125,3900,474.36,20231004,2.28,N,080220,500,173 억,,0,N,N,45,N,00,N
|
||
|
|
20240429,150709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22400,150,2,0.67,15883785350,705528,84.90,22600,22900,22250,28900,15600,22250,22513.35,0.00,0,11916,23216,22732,22366,21882,21516,22550,21700,174,6650,500,14680,50,1,34442833,7715,46.09,4.79,12,2.05,486.00,4676.00,38550,20240125,-41.89,3900,20231004,474.36,38550,-41.89,20240125,13150,70.34,20240102,38550,-41.89,20240125,3900,474.36,20231004,2.28,N,080220,500,173 억,,0,N,N,0,N,00,N
|
||
|
|
20240429,140642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22400,150,2,0.67,14624178400,649185,78.12,22600,22900,22250,28900,15600,22250,22527.00,0.00,0,6698,23216,22732,22366,21882,21516,22550,21700,174,6650,500,14680,50,1,34442833,7715,46.09,4.79,12,1.88,486.00,4676.00,38550,20240125,-41.89,3900,20231004,474.36,38550,-41.89,20240125,13150,70.34,20240102,38550,-41.89,20240125,3900,474.36,20231004,2.28,N,080220,500,173 억,,0,N,N,0,N,00,N
|
||
|
|
20240429,130708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22400,150,2,0.67,13801643150,612415,73.70,22600,22900,22250,28900,15600,22250,22536.45,0.00,0,2254,23216,22732,22366,21882,21516,22550,21700,174,6650,500,14680,50,1,34442833,7715,46.09,4.79,12,1.78,486.00,4676.00,38550,20240125,-41.89,3900,20231004,474.36,38550,-41.89,20240125,13150,70.34,20240102,38550,-41.89,20240125,3900,474.36,20231004,2.28,N,080220,500,173 억,,0,N,N,0,N,00,N
|
||
|
|
20240429,120709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22250,0,3,0.00,13016833900,577272,69.47,22600,22900,22250,28900,15600,22250,22548.90,0.00,0,7335,23216,22732,22366,21882,21516,22550,21700,174,6650,500,14680,50,1,34442833,7664,45.78,4.76,12,1.68,486.00,4676.00,38550,20240125,-42.28,3900,20231004,470.51,38550,-42.28,20240125,13150,69.20,20240102,38550,-42.28,20240125,3900,470.51,20231004,2.28,N,080220,500,173 억,,0,N,N,0,N,00,N
|
||
|
|
20240429,110645,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22400,150,2,0.67,11355194850,502858,60.51,22600,22900,22250,28900,15600,22250,22581.35,0.00,0,8637,23216,22732,22366,21882,21516,22550,21700,174,6650,500,14680,50,1,34442833,7715,46.09,4.79,12,1.46,486.00,4676.00,38550,20240125,-41.89,3900,20231004,474.36,38550,-41.89,20240125,13150,70.34,20240102,38550,-41.89,20240125,3900,474.36,20231004,2.28,N,080220,500,173 억,,0,N,N,0,N,00,N
|
||
|
|
20240429,100708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22450,200,2,0.90,9366946600,413928,49.81,22600,22900,22350,28900,15600,22250,22629.46,0.00,0,24292,23216,22732,22366,21882,21516,22550,21700,174,6650,500,14680,50,1,34442833,7732,46.19,4.80,12,1.20,486.00,4676.00,38550,20240125,-41.76,3900,20231004,475.64,38550,-41.76,20240125,13150,70.72,20240102,38550,-41.76,20240125,3900,475.64,20231004,2.28,N,080220,500,173 억,,0,N,N,0,N,00,N
|
||
|
|
20240429,090708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22800,550,2,2.47,3671090450,161379,19.42,22600,22900,22550,28900,15600,22250,22748.41,0.00,0,19969,23216,22732,22366,21882,21516,22550,21700,174,6650,500,14680,50,1,34442833,7853,46.91,4.88,12,0.47,486.00,4676.00,38550,20240125,-40.86,3900,20231004,484.62,38550,-40.86,20240125,13150,73.38,20240102,38550,-40.86,20240125,3900,484.62,20231004,2.28,N,080220,500,173 억,,0,N,N,0,N,00,N
|
||
|
|
20240426,160705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22250,50,2,0.23,18337738300,821266,93.31,22700,22850,22000,28850,15550,22200,22328.82,0.00,0,-29226,23200,22700,22450,21950,21700,22575,21825,174,6650,500,14650,50,1,34442833,7664,45.78,4.76,12,2.38,486.00,4676.00,38550,20240125,-42.28,3900,20231004,470.51,38550,-42.28,20240125,13150,69.20,20240102,38550,-42.28,20240125,3900,470.51,20231004,2.33,N,080220,500,173 억,,0,N,N,496,N,00,N
|
||
|
|
20240426,150706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22250,50,2,0.23,17594630250,787885,89.52,22700,22850,22000,28850,15550,22200,22331.57,0.00,0,-33236,23200,22700,22450,21950,21700,22575,21825,174,6650,500,14650,50,1,34442833,7664,45.78,4.76,12,2.29,486.00,4676.00,38550,20240125,-42.28,3900,20231004,470.51,38550,-42.28,20240125,13150,69.20,20240102,38550,-42.28,20240125,3900,470.51,20231004,2.33,N,080220,500,173 억,,0,N,N,496,N,00,N
|
||
|
|
20240426,140703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22200,0,3,0.00,16030384350,717675,81.54,22700,22850,22000,28850,15550,22200,22336.67,0.00,0,-45637,23200,22700,22450,21950,21700,22575,21825,174,6650,500,14650,50,1,34442833,7646,45.68,4.75,12,2.08,486.00,4676.00,38550,20240125,-42.41,3900,20231004,469.23,38550,-42.41,20240125,13150,68.82,20240102,38550,-42.41,20240125,3900,469.23,20231004,2.33,N,080220,500,173 억,,0,N,N,496,N,00,N
|
||
|
|
20240426,130704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22250,50,2,0.23,14422800850,645261,73.31,22700,22850,22000,28850,15550,22200,22352.03,0.00,0,-33992,23200,22700,22450,21950,21700,22575,21825,174,6650,500,14650,50,1,34442833,7664,45.78,4.76,12,1.87,486.00,4676.00,38550,20240125,-42.28,3900,20231004,470.51,38550,-42.28,20240125,13150,69.20,20240102,38550,-42.28,20240125,3900,470.51,20231004,2.33,N,080220,500,173 억,,0,N,N,496,N,00,N
|
||
|
|
20240426,120704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22250,50,2,0.23,13522285000,604780,68.71,22700,22850,22000,28850,15550,22200,22359.17,0.00,0,-37633,23200,22700,22450,21950,21700,22575,21825,174,6650,500,14650,50,1,34442833,7664,45.78,4.76,12,1.76,486.00,4676.00,38550,20240125,-42.28,3900,20231004,470.51,38550,-42.28,20240125,13150,69.20,20240102,38550,-42.28,20240125,3900,470.51,20231004,2.33,N,080220,500,173 억,,0,N,N,496,N,00,N
|
||
|
|
20240426,110704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22100,-100,5,-0.45,11315512350,505614,57.45,22700,22850,22000,28850,15550,22200,22379.96,0.00,0,-40260,23200,22700,22450,21950,21700,22575,21825,174,6650,500,14650,50,1,34442833,7612,45.47,4.73,12,1.47,486.00,4676.00,38550,20240125,-42.67,3900,20231004,466.67,38550,-42.67,20240125,13150,68.06,20240102,38550,-42.67,20240125,3900,466.67,20231004,2.33,N,080220,500,173 억,,0,N,N,496,N,00,N
|
||
|
|
20240426,100702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22150,-50,5,-0.23,8465666400,376606,42.79,22700,22850,22100,28850,15550,22200,22479.29,0.00,0,-39445,23200,22700,22450,21950,21700,22575,21825,174,6650,500,14650,50,1,34442833,7629,45.58,4.74,12,1.09,486.00,4676.00,38550,20240125,-42.54,3900,20231004,467.95,38550,-42.54,20240125,13150,68.44,20240102,38550,-42.54,20240125,3900,467.95,20231004,2.33,N,080220,500,173 억,,0,N,N,496,N,00,N
|
||
|
|
20240426,090706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22600,400,2,1.80,2814240050,123873,14.07,22700,22850,22550,28850,15550,22200,22721.28,0.00,0,-4407,23200,22700,22450,21950,21700,22575,21825,174,6650,500,14650,50,1,34442833,7784,46.50,4.83,12,0.36,486.00,4676.00,38550,20240125,-41.37,3900,20231004,479.49,38550,-41.37,20240125,13150,71.86,20240102,38550,-41.37,20240125,3900,479.49,20231004,2.33,N,080220,500,173 억,,0,N,N,496,N,00,N
|
||
|
|
20240425,160659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22200,-1000,5,-4.31,19550330000,868895,33.05,22600,22950,22200,30150,16250,23200,22497.81,0.00,0,-115192,24366,23782,23066,22482,21766,24075,22775,174,6950,500,15310,50,1,34442833,7646,45.68,4.75,12,2.52,486.00,4676.00,38550,20240125,-42.41,3900,20231004,469.23,38550,-42.41,20240125,13150,68.82,20240102,38550,-42.41,20240125,3900,469.23,20231004,2.24,N,080220,500,173 억,,0,N,N,496,N,00,N
|
||
|
|
20240425,150704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22250,-950,5,-4.09,18109871350,804035,30.58,22600,22950,22200,30150,16250,23200,22520.11,0.00,0,-97574,24366,23782,23066,22482,21766,24075,22775,174,6950,500,15310,50,1,34442833,7664,45.78,4.76,12,2.33,486.00,4676.00,38550,20240125,-42.28,3900,20231004,470.51,38550,-42.28,20240125,13150,69.20,20240102,38550,-42.28,20240125,3900,470.51,20231004,2.24,N,080220,500,173 억,,0,N,N,1,N,00,N
|
||
|
|
20240425,140700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22350,-850,5,-3.66,16411519900,727756,27.68,22600,22950,22250,30150,16250,23200,22547.01,0.00,0,-90634,24366,23782,23066,22482,21766,24075,22775,174,6950,500,15310,50,1,34442833,7698,45.99,4.78,12,2.11,486.00,4676.00,38550,20240125,-42.02,3900,20231004,473.08,38550,-42.02,20240125,13150,69.96,20240102,38550,-42.02,20240125,3900,473.08,20231004,2.24,N,080220,500,173 억,,0,N,N,1,N,00,N
|
||
|
|
20240425,130703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22350,-850,5,-3.66,14734854650,652702,24.83,22600,22950,22300,30150,16250,23200,22571.04,0.00,0,-78058,24366,23782,23066,22482,21766,24075,22775,174,6950,500,15310,50,1,34442833,7698,45.99,4.78,12,1.90,486.00,4676.00,38550,20240125,-42.02,3900,20231004,473.08,38550,-42.02,20240125,13150,69.96,20240102,38550,-42.02,20240125,3900,473.08,20231004,2.24,N,080220,500,173 억,,0,N,N,1,N,00,N
|
||
|
|
20240425,120659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22350,-850,5,-3.66,13206561100,584263,22.22,22600,22950,22300,30150,16250,23200,22599.39,0.00,0,-66838,24366,23782,23066,22482,21766,24075,22775,174,6950,500,15310,50,1,34442833,7698,45.99,4.78,12,1.70,486.00,4676.00,38550,20240125,-42.02,3900,20231004,473.08,38550,-42.02,20240125,13150,69.96,20240102,38550,-42.02,20240125,3900,473.08,20231004,2.24,N,080220,500,173 억,,0,N,N,1,N,00,N
|
||
|
|
20240425,110701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22450,-750,5,-3.23,11012487250,486266,18.50,22600,22950,22350,30150,16250,23200,22642.13,0.00,0,-20986,24366,23782,23066,22482,21766,24075,22775,174,6950,500,15310,50,1,34442833,7732,46.19,4.80,12,1.41,486.00,4676.00,38550,20240125,-41.76,3900,20231004,475.64,38550,-41.76,20240125,13150,70.72,20240102,38550,-41.76,20240125,3900,475.64,20231004,2.24,N,080220,500,173 억,,0,N,N,1,N,00,N
|
||
|
|
20240425,100701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22850,-350,5,-1.51,7865362450,346795,13.19,22600,22950,22350,30150,16250,23200,22673.65,0.00,0,23271,24366,23782,23066,22482,21766,24075,22775,174,6950,500,15310,50,1,34442833,7870,47.02,4.89,12,1.01,486.00,4676.00,38550,20240125,-40.73,3900,20231004,485.90,38550,-40.73,20240125,13150,73.76,20240102,38550,-40.73,20240125,3900,485.90,20231004,2.24,N,080220,500,173 억,,0,N,N,1,N,00,N
|
||
|
|
20240425,090704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22800,-400,5,-1.72,2596699600,114650,4.36,22600,22850,22350,30150,16250,23200,22627.54,0.00,0,-838,24366,23782,23066,22482,21766,24075,22775,174,6950,500,15310,50,1,34442833,7853,46.91,4.88,12,0.33,486.00,4676.00,38550,20240125,-40.86,3900,20231004,484.62,38550,-40.86,20240125,13150,73.38,20240102,38550,-40.86,20240125,3900,484.62,20231004,2.24,N,080220,500,173 억,,0,N,N,1,N,00,N
|
||
|
|
20240424,160649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23200,1300,2,5.94,60147037500,2602208,216.13,22450,23650,22350,28450,15350,21900,23113.57,0.00,0,65715,23566,22732,22316,21482,21066,22525,21275,174,6550,500,14450,50,1,34442833,7991,47.74,4.96,12,7.56,486.00,4676.00,38550,20240125,-39.82,3900,20231004,494.87,38550,-39.82,20240125,13150,76.43,20240102,38550,-39.82,20240125,3900,494.87,20231004,2.16,N,080220,500,173 억,,0,N,N,1,N,00,N
|
||
|
|
20240424,150658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23150,1250,2,5.71,57390742250,2483274,206.26,22450,23650,22350,28450,15350,21900,23110.92,0.00,0,83064,23566,22732,22316,21482,21066,22525,21275,174,6550,500,14450,50,1,34442833,7974,47.63,4.95,12,7.21,486.00,4676.00,38550,20240125,-39.95,3900,20231004,493.59,38550,-39.95,20240125,13150,76.05,20240102,38550,-39.95,20240125,3900,493.59,20231004,2.16,N,080220,500,173 억,,0,N,N,2,N,00,N
|
||
|
|
20240424,140658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23250,1350,2,6.16,53766299850,2326868,193.26,22450,23650,22350,28450,15350,21900,23106.73,0.00,0,73457,23566,22732,22316,21482,21066,22525,21275,174,6550,500,14450,50,1,34442833,8008,47.84,4.97,12,6.76,486.00,4676.00,38550,20240125,-39.69,3900,20231004,496.15,38550,-39.69,20240125,13150,76.81,20240102,38550,-39.69,20240125,3900,496.15,20231004,2.16,N,080220,500,173 억,,0,N,N,2,N,00,N
|
||
|
|
20240424,130703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23450,1550,2,7.08,49527920550,2145327,178.19,22450,23650,22350,28450,15350,21900,23086.42,0.00,0,70637,23566,22732,22316,21482,21066,22525,21275,174,6550,500,14450,50,1,34442833,8077,48.25,5.01,12,6.23,486.00,4676.00,38550,20240125,-39.17,3900,20231004,501.28,38550,-39.17,20240125,13150,78.33,20240102,38550,-39.17,20240125,3900,501.28,20231004,2.16,N,080220,500,173 억,,0,N,N,2,N,00,N
|
||
|
|
20240424,120659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23200,1300,2,5.94,44385867050,1925111,159.90,22450,23650,22350,28450,15350,21900,23056.26,0.00,0,50977,23566,22732,22316,21482,21066,22525,21275,174,6550,500,14450,50,1,34442833,7991,47.74,4.96,12,5.59,486.00,4676.00,38550,20240125,-39.82,3900,20231004,494.87,38550,-39.82,20240125,13150,76.43,20240102,38550,-39.82,20240125,3900,494.87,20231004,2.16,N,080220,500,173 억,,0,N,N,2,N,00,N
|
||
|
|
20240424,110657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23100,1200,2,5.48,38525793700,1672823,138.94,22450,23650,22350,28450,15350,21900,23030.41,0.00,0,22305,23566,22732,22316,21482,21066,22525,21275,174,6550,500,14450,50,1,34442833,7956,47.53,4.94,12,4.86,486.00,4676.00,38550,20240125,-40.08,3900,20231004,492.31,38550,-40.08,20240125,13150,75.67,20240102,38550,-40.08,20240125,3900,492.31,20231004,2.16,N,080220,500,173 억,,0,N,N,2,N,00,N
|
||
|
|
20240424,100656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23350,1450,2,6.62,25248983000,1103540,91.66,22450,23650,22350,28450,15350,21900,22879.99,0.00,0,106744,23566,22732,22316,21482,21066,22525,21275,174,6550,500,14450,50,1,34442833,8042,48.05,4.99,12,3.20,486.00,4676.00,38550,20240125,-39.43,3900,20231004,498.72,38550,-39.43,20240125,13150,77.57,20240102,38550,-39.43,20240125,3900,498.72,20231004,2.16,N,080220,500,173 억,,0,N,N,2,N,00,N
|
||
|
|
20240424,090659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22550,650,2,2.97,3802291400,168853,14.02,22450,22700,22350,28450,15350,21900,22518.36,0.00,0,20975,23566,22732,22316,21482,21066,22525,21275,174,6550,500,14450,50,1,34442833,7767,46.40,4.82,12,0.49,486.00,4676.00,38550,20240125,-41.50,3900,20231004,478.21,38550,-41.50,20240125,13150,71.48,20240102,38550,-41.50,20240125,3900,478.21,20231004,2.16,N,080220,500,173 억,,0,N,N,2,N,00,N
|
||
|
|
20240423,160635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21900,-300,5,-1.35,26505810450,1182062,105.94,22850,23150,21900,28850,15550,22200,22425.18,0.00,0,-236506,23066,22632,22216,21782,21366,22850,22000,174,6650,500,14650,50,1,34442833,7543,45.06,4.68,12,3.43,486.00,4676.00,38550,20240125,-43.19,3900,20231004,461.54,38550,-43.19,20240125,13150,66.54,20240102,38550,-43.19,20240125,3900,461.54,20231004,2.17,N,080220,500,173 억,,0,N,N,2,N,00,N
|
||
|
|
20240423,150655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,-250,5,-1.13,25213442100,1123099,100.66,22850,23150,21900,28850,15550,22200,22449.89,0.00,0,-233066,23066,22632,22216,21782,21366,22850,22000,174,6650,500,14650,50,1,34442833,7560,45.16,4.69,12,3.26,486.00,4676.00,38550,20240125,-43.06,3900,20231004,462.82,38550,-43.06,20240125,13150,66.92,20240102,38550,-43.06,20240125,3900,462.82,20231004,2.17,N,080220,500,173 억,,0,N,N,148,N,00,N
|
||
|
|
20240423,140655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22000,-200,5,-0.90,23387579150,1039948,93.21,22850,23150,21900,28850,15550,22200,22489.18,0.00,0,-233891,23066,22632,22216,21782,21366,22850,22000,174,6650,500,14650,50,1,34442833,7577,45.27,4.70,12,3.02,486.00,4676.00,38550,20240125,-42.93,3900,20231004,464.10,38550,-42.93,20240125,13150,67.30,20240102,38550,-42.93,20240125,3900,464.10,20231004,2.17,N,080220,500,173 억,,0,N,N,148,N,00,N
|
||
|
|
20240423,130654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22000,-200,5,-0.90,22114176100,982140,88.03,22850,23150,21900,28850,15550,22200,22516.32,0.00,0,-230902,23066,22632,22216,21782,21366,22850,22000,174,6650,500,14650,50,1,34442833,7577,45.27,4.70,12,2.85,486.00,4676.00,38550,20240125,-42.93,3900,20231004,464.10,38550,-42.93,20240125,13150,67.30,20240102,38550,-42.93,20240125,3900,464.10,20231004,2.17,N,080220,500,173 억,,0,N,N,148,N,00,N
|
||
|
|
20240423,120654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22050,-150,5,-0.68,20334290850,901126,80.76,22850,23150,21950,28850,15550,22200,22565.43,0.00,0,-215684,23066,22632,22216,21782,21366,22850,22000,174,6650,500,14650,50,1,34442833,7595,45.37,4.72,12,2.62,486.00,4676.00,38550,20240125,-42.80,3900,20231004,465.38,38550,-42.80,20240125,13150,67.68,20240102,38550,-42.80,20240125,3900,465.38,20231004,2.17,N,080220,500,173 억,,0,N,N,148,N,00,N
|
||
|
|
20240423,110655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22050,-150,5,-0.68,18878475000,835182,74.85,22850,23150,21950,28850,15550,22200,22604.03,0.00,0,-201539,23066,22632,22216,21782,21366,22850,22000,174,6650,500,14650,50,1,34442833,7595,45.37,4.72,12,2.42,486.00,4676.00,38550,20240125,-42.80,3900,20231004,465.38,38550,-42.80,20240125,13150,67.68,20240102,38550,-42.80,20240125,3900,465.38,20231004,2.17,N,080220,500,173 억,,0,N,N,148,N,00,N
|
||
|
|
20240423,100654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22400,200,2,0.90,14682898350,646095,57.91,22850,23150,22300,28850,15550,22200,22725.61,0.00,0,-147301,23066,22632,22216,21782,21366,22850,22000,174,6650,500,14650,50,1,34442833,7715,46.09,4.79,12,1.88,486.00,4676.00,38550,20240125,-41.89,3900,20231004,474.36,38550,-41.89,20240125,13150,70.34,20240102,38550,-41.89,20240125,3900,474.36,20231004,2.17,N,080220,500,173 억,,0,N,N,148,N,00,N
|
||
|
|
20240423,090655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22900,700,2,3.15,6663093750,290428,26.03,22850,23150,22650,28850,15550,22200,22942.35,0.00,0,-37251,23066,22632,22216,21782,21366,22850,22000,174,6650,500,14650,50,1,34442833,7887,47.12,4.90,12,0.84,486.00,4676.00,38550,20240125,-40.60,3900,20231004,487.18,38550,-40.60,20240125,13150,74.14,20240102,38550,-40.60,20240125,3900,487.18,20231004,2.17,N,080220,500,173 억,,0,N,N,148,N,00,N
|
||
|
|
20240422,160652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22200,-300,5,-1.33,24267606550,1100133,70.74,22100,22650,21800,29250,15750,22500,22058.62,0.00,0,72920,24433,23466,22733,21766,21033,23100,21400,174,6750,500,14850,50,1,34442833,7646,45.68,4.75,12,3.19,486.00,4676.00,38550,20240125,-42.41,3900,20231004,469.23,38550,-42.41,20240125,13150,68.82,20240102,38550,-42.41,20240125,3900,469.23,20231004,2.14,N,080220,500,173 억,,0,N,N,148,N,00,N
|
||
|
|
20240422,150652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22100,-400,5,-1.78,22952964100,1040718,66.92,22100,22650,21800,29250,15750,22500,22054.78,0.00,0,73248,24433,23466,22733,21766,21033,23100,21400,174,6750,500,14850,50,1,34442833,7612,45.47,4.73,12,3.02,486.00,4676.00,38550,20240125,-42.67,3900,20231004,466.67,38550,-42.67,20240125,13150,68.06,20240102,38550,-42.67,20240125,3900,466.67,20231004,2.14,N,080220,500,173 억,,0,N,N,226,N,00,N
|
||
|
|
20240422,140652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,-550,5,-2.44,19511690000,884000,56.84,22100,22650,21800,29250,15750,22500,22071.88,0.00,0,55781,24433,23466,22733,21766,21033,23100,21400,174,6750,500,14850,50,1,34442833,7560,45.16,4.69,12,2.57,486.00,4676.00,38550,20240125,-43.06,3900,20231004,462.82,38550,-43.06,20240125,13150,66.92,20240102,38550,-43.06,20240125,3900,462.82,20231004,2.14,N,080220,500,173 억,,0,N,N,226,N,00,N
|
||
|
|
20240422,130650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22050,-450,5,-2.00,17844302500,808198,51.97,22100,22650,21800,29250,15750,22500,22078.94,0.00,0,75359,24433,23466,22733,21766,21033,23100,21400,174,6750,500,14850,50,1,34442833,7595,45.37,4.72,12,2.35,486.00,4676.00,38550,20240125,-42.80,3900,20231004,465.38,38550,-42.80,20240125,13150,67.68,20240102,38550,-42.80,20240125,3900,465.38,20231004,2.14,N,080220,500,173 억,,0,N,N,226,N,00,N
|
||
|
|
20240422,120650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22150,-350,5,-1.56,15921073550,721166,46.37,22100,22650,21800,29250,15750,22500,22076.64,0.00,0,77031,24433,23466,22733,21766,21033,23100,21400,174,6750,500,14850,50,1,34442833,7629,45.58,4.74,12,2.09,486.00,4676.00,38550,20240125,-42.54,3900,20231004,467.95,38550,-42.54,20240125,13150,68.44,20240102,38550,-42.54,20240125,3900,467.95,20231004,2.14,N,080220,500,173 억,,0,N,N,226,N,00,N
|
||
|
|
20240422,110650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,-550,5,-2.44,14151105450,640736,41.20,22100,22650,21800,29250,15750,22500,22085.48,0.00,0,49328,24433,23466,22733,21766,21033,23100,21400,174,6750,500,14850,50,1,34442833,7560,45.16,4.69,12,1.86,486.00,4676.00,38550,20240125,-43.06,3900,20231004,462.82,38550,-43.06,20240125,13150,66.92,20240102,38550,-43.06,20240125,3900,462.82,20231004,2.14,N,080220,500,173 억,,0,N,N,226,N,00,N
|
||
|
|
20240422,100651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22100,-400,5,-1.78,11868438650,537209,34.54,22100,22650,21800,29250,15750,22500,22092.51,0.00,0,62913,24433,23466,22733,21766,21033,23100,21400,174,6750,500,14850,50,1,34442833,7612,45.47,4.73,12,1.56,486.00,4676.00,38550,20240125,-42.67,3900,20231004,466.67,38550,-42.67,20240125,13150,68.06,20240102,38550,-42.67,20240125,3900,466.67,20231004,2.14,N,080220,500,173 억,,0,N,N,226,N,00,N
|
||
|
|
20240422,090651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,-550,5,-2.44,3652676050,166102,10.68,22100,22150,21800,29250,15750,22500,21989.48,0.00,0,19741,24433,23466,22733,21766,21033,23100,21400,174,6750,500,14850,50,1,34442833,7560,45.16,4.69,12,0.48,486.00,4676.00,38550,20240125,-43.06,3900,20231004,462.82,38550,-43.06,20240125,13150,66.92,20240102,38550,-43.06,20240125,3900,462.82,20231004,2.14,N,080220,500,173 억,,0,N,N,226,N,00,N
|
||
|
|
20240419,160622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22500,-1400,5,-5.86,34782517400,1536049,117.07,23700,23700,22000,31050,16750,23900,22643.45,0.00,0,-131778,25233,24566,23533,22866,21833,24900,23200,174,7150,500,15770,50,1,34442833,7750,46.30,4.81,12,4.46,486.00,4676.00,38550,20240125,-41.63,3900,20231004,476.92,38550,-41.63,20240125,13150,71.10,20240102,38550,-41.63,20240125,3900,476.92,20231004,2.16,N,080220,500,173 억,,0,N,N,226,N,00,N
|
||
|
|
20240419,150627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22600,-1300,5,-5.44,33191453350,1465437,111.69,23700,23700,22000,31050,16750,23900,22648.52,0.00,0,-139830,25233,24566,23533,22866,21833,24900,23200,174,7150,500,15770,50,1,34442833,7784,46.50,4.83,12,4.25,486.00,4676.00,38550,20240125,-41.37,3900,20231004,479.49,38550,-41.37,20240125,13150,71.86,20240102,38550,-41.37,20240125,3900,479.49,20231004,2.16,N,080220,500,173 억,,0,N,N,511,N,00,N
|
||
|
|
20240419,140621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22750,-1150,5,-4.81,30903759550,1364291,103.98,23700,23700,22000,31050,16750,23900,22650.80,0.00,0,-128478,25233,24566,23533,22866,21833,24900,23200,174,7150,500,15770,50,1,34442833,7836,46.81,4.87,12,3.96,486.00,4676.00,38550,20240125,-40.99,3900,20231004,483.33,38550,-40.99,20240125,13150,73.00,20240102,38550,-40.99,20240125,3900,483.33,20231004,2.16,N,080220,500,173 억,,0,N,N,511,N,00,N
|
||
|
|
20240419,130622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22700,-1200,5,-5.02,28339286700,1251099,95.36,23700,23700,22000,31050,16750,23900,22650.33,0.00,0,-117921,25233,24566,23533,22866,21833,24900,23200,174,7150,500,15770,50,1,34442833,7819,46.71,4.85,12,3.63,486.00,4676.00,38550,20240125,-41.12,3900,20231004,482.05,38550,-41.12,20240125,13150,72.62,20240102,38550,-41.12,20240125,3900,482.05,20231004,2.16,N,080220,500,173 억,,0,N,N,511,N,00,N
|
||
|
|
20240419,120619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22150,-1750,5,-7.32,24408336950,1076186,82.02,23700,23700,22000,31050,16750,23900,22679.07,0.00,0,-104353,25233,24566,23533,22866,21833,24900,23200,174,7150,500,15770,50,1,34442833,7629,45.58,4.74,12,3.12,486.00,4676.00,38550,20240125,-42.54,3900,20231004,467.95,38550,-42.54,20240125,13150,68.44,20240102,38550,-42.54,20240125,3900,467.95,20231004,2.16,N,080220,500,173 억,,0,N,N,511,N,00,N
|
||
|
|
20240419,110626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22350,-1550,5,-6.49,17489269500,763459,58.19,23700,23700,22300,31050,16750,23900,22906.40,0.00,0,-157804,25233,24566,23533,22866,21833,24900,23200,174,7150,500,15770,50,1,34442833,7698,45.99,4.78,12,2.22,486.00,4676.00,38550,20240125,-42.02,3900,20231004,473.08,38550,-42.02,20240125,13150,69.96,20240102,38550,-42.02,20240125,3900,473.08,20231004,2.16,N,080220,500,173 억,,0,N,N,511,N,00,N
|
||
|
|
20240419,100624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22950,-950,5,-3.97,9870467100,426717,32.52,23700,23700,22850,31050,16750,23900,23129.04,0.00,0,-99754,25233,24566,23533,22866,21833,24900,23200,174,7150,500,15770,50,1,34442833,7905,47.22,4.91,12,1.24,486.00,4676.00,38550,20240125,-40.47,3900,20231004,488.46,38550,-40.47,20240125,13150,74.52,20240102,38550,-40.47,20240125,3900,488.46,20231004,2.16,N,080220,500,173 억,,0,N,N,511,N,00,N
|
||
|
|
20240419,090619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23300,-600,5,-2.51,2274699600,97022,7.39,23700,23700,23150,31050,16750,23900,23439.58,0.00,0,-15991,25233,24566,23533,22866,21833,24900,23200,174,7150,500,15770,50,1,34442833,8025,47.94,4.98,12,0.28,486.00,4676.00,38550,20240125,-39.56,3900,20231004,497.44,38550,-39.56,20240125,13150,77.19,20240102,38550,-39.56,20240125,3900,497.44,20231004,2.16,N,080220,500,173 억,,0,N,N,511,N,00,N
|
||
|
|
20240418,160620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23900,800,2,3.46,30398640700,1291083,115.17,22900,24200,22500,30000,16200,23100,23544.91,0.00,0,105009,24366,23732,23416,22782,22466,23575,22625,174,6900,500,15240,50,1,34442833,8232,49.18,5.11,12,3.75,486.00,4676.00,38550,20240125,-38.00,3900,20231004,512.82,38550,-38.00,20240125,13150,81.75,20240102,38550,-38.00,20240125,3900,512.82,20231004,2.15,N,080220,500,173 억,,0,N,N,511,N,00,N
|
||
|
|
20240418,150618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23850,750,2,3.25,28976774400,1231597,109.87,22900,24200,22500,30000,16200,23100,23528.52,0.00,0,102174,24366,23732,23416,22782,22466,23575,22625,174,6900,500,15240,50,1,34442833,8215,49.07,5.10,12,3.58,486.00,4676.00,38550,20240125,-38.13,3900,20231004,511.54,38550,-38.13,20240125,13150,81.37,20240102,38550,-38.13,20240125,3900,511.54,20231004,2.15,N,080220,500,173 억,,0,N,N,3,N,00,N
|
||
|
|
20240418,140624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23850,750,2,3.25,26778150000,1139395,101.64,22900,24200,22500,30000,16200,23100,23502.81,0.00,0,69294,24366,23732,23416,22782,22466,23575,22625,174,6900,500,15240,50,1,34442833,8215,49.07,5.10,12,3.31,486.00,4676.00,38550,20240125,-38.13,3900,20231004,511.54,38550,-38.13,20240125,13150,81.37,20240102,38550,-38.13,20240125,3900,511.54,20231004,2.15,N,080220,500,173 억,,0,N,N,3,N,00,N
|
||
|
|
20240418,130619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23550,450,2,1.95,24914779150,1060829,94.63,22900,24200,22500,30000,16200,23100,23486.89,0.00,0,33760,24366,23732,23416,22782,22466,23575,22625,174,6900,500,15240,50,1,34442833,8111,48.46,5.04,12,3.08,486.00,4676.00,38550,20240125,-38.91,3900,20231004,503.85,38550,-38.91,20240125,13150,79.09,20240102,38550,-38.91,20240125,3900,503.85,20231004,2.15,N,080220,500,173 억,,0,N,N,3,N,00,N
|
||
|
|
20240418,120617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23900,800,2,3.46,23021171250,980911,87.50,22900,24200,22500,30000,16200,23100,23469.95,0.00,0,32803,24366,23732,23416,22782,22466,23575,22625,174,6900,500,15240,50,1,34442833,8232,49.18,5.11,12,2.85,486.00,4676.00,38550,20240125,-38.00,3900,20231004,512.82,38550,-38.00,20240125,13150,81.75,20240102,38550,-38.00,20240125,3900,512.82,20231004,2.15,N,080220,500,173 억,,0,N,N,3,N,00,N
|
||
|
|
20240418,110619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23900,800,2,3.46,16873497250,723691,64.56,22900,23900,22500,30000,16200,23100,23316.50,0.00,0,8778,24366,23732,23416,22782,22466,23575,22625,174,6900,500,15240,50,1,34442833,8232,49.18,5.11,12,2.10,486.00,4676.00,38550,20240125,-38.00,3900,20231004,512.82,38550,-38.00,20240125,13150,81.75,20240102,38550,-38.00,20240125,3900,512.82,20231004,2.15,N,080220,500,173 억,,0,N,N,3,N,00,N
|
||
|
|
20240418,100620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23350,250,2,1.08,11459300900,494688,44.13,22900,23750,22500,30000,16200,23100,23164.97,0.00,0,-28700,24366,23732,23416,22782,22466,23575,22625,174,6900,500,15240,50,1,34442833,8042,48.05,4.99,12,1.44,486.00,4676.00,38550,20240125,-39.43,3900,20231004,498.72,38550,-39.43,20240125,13150,77.57,20240102,38550,-39.43,20240125,3900,498.72,20231004,2.15,N,080220,500,173 억,,0,N,N,3,N,00,N
|
||
|
|
20240418,090619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22850,-250,5,-1.08,2809555350,123397,11.01,22900,23000,22500,30000,16200,23100,22762.79,0.00,0,15830,24366,23732,23416,22782,22466,23575,22625,174,6900,500,15240,50,1,34442833,7870,47.02,4.89,12,0.36,486.00,4676.00,38550,20240125,-40.73,3900,20231004,485.90,38550,-40.73,20240125,13150,73.76,20240102,38550,-40.73,20240125,3900,485.90,20231004,2.15,N,080220,500,173 억,,0,N,N,3,N,00,N
|
||
|
|
20240417,160613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23100,-500,5,-2.12,25817616350,1092640,82.20,23900,24050,23100,30650,16550,23600,23631.79,0.00,0,-78016,25200,24400,23800,23000,22400,24100,22700,174,7050,500,15570,50,1,34442833,7956,47.53,4.94,12,3.17,486.00,4676.00,38550,20240125,-40.08,3900,20231004,492.31,38550,-40.08,20240125,13150,75.67,20240102,38550,-40.08,20240125,3900,492.31,20231004,2.25,N,080220,500,173 억,,0,N,N,3,N,00,N
|
||
|
|
20240417,150625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23300,-300,5,-1.27,22960408600,969408,72.93,23900,24050,23250,30650,16550,23600,23685.04,0.00,0,-86526,25200,24400,23800,23000,22400,24100,22700,174,7050,500,15570,50,1,34442833,8025,47.94,4.98,12,2.81,486.00,4676.00,38550,20240125,-39.56,3900,20231004,497.44,38550,-39.56,20240125,13150,77.19,20240102,38550,-39.56,20240125,3900,497.44,20231004,2.25,N,080220,500,173 억,,0,N,N,188,N,00,N
|
||
|
|
20240417,140619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23800,200,2,0.85,18825469050,793294,59.68,23900,24050,23350,30650,16550,23600,23730.87,0.00,0,-17407,25200,24400,23800,23000,22400,24100,22700,174,7050,500,15570,50,1,34442833,8197,48.97,5.09,12,2.30,486.00,4676.00,38550,20240125,-38.26,3900,20231004,510.26,38550,-38.26,20240125,13150,80.99,20240102,38550,-38.26,20240125,3900,510.26,20231004,2.25,N,080220,500,173 억,,0,N,N,188,N,00,N
|
||
|
|
20240417,130621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23700,100,2,0.42,17036665150,717968,54.01,23900,24050,23350,30650,16550,23600,23729.13,0.00,0,-19287,25200,24400,23800,23000,22400,24100,22700,174,7050,500,15570,50,1,34442833,8163,48.77,5.07,12,2.08,486.00,4676.00,38550,20240125,-38.52,3900,20231004,507.69,38550,-38.52,20240125,13150,80.23,20240102,38550,-38.52,20240125,3900,507.69,20231004,2.25,N,080220,500,173 억,,0,N,N,188,N,00,N
|
||
|
|
20240417,120622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23700,100,2,0.42,15592321300,657086,49.43,23900,24050,23350,30650,16550,23600,23729.63,0.00,0,-22568,25200,24400,23800,23000,22400,24100,22700,174,7050,500,15570,50,1,34442833,8163,48.77,5.07,12,1.91,486.00,4676.00,38550,20240125,-38.52,3900,20231004,507.69,38550,-38.52,20240125,13150,80.23,20240102,38550,-38.52,20240125,3900,507.69,20231004,2.25,N,080220,500,173 억,,0,N,N,188,N,00,N
|
||
|
|
20240417,110623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23750,150,2,0.64,14212086750,598786,45.05,23900,24050,23350,30650,16550,23600,23734.99,0.00,0,-27042,25200,24400,23800,23000,22400,24100,22700,174,7050,500,15570,50,1,34442833,8180,48.87,5.08,12,1.74,486.00,4676.00,38550,20240125,-38.39,3900,20231004,508.97,38550,-38.39,20240125,13150,80.61,20240102,38550,-38.39,20240125,3900,508.97,20231004,2.25,N,080220,500,173 억,,0,N,N,188,N,00,N
|
||
|
|
20240417,100618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23700,100,2,0.42,9755782150,409445,30.80,23900,24050,23500,30650,16550,23600,23827.23,0.00,0,-45667,25200,24400,23800,23000,22400,24100,22700,174,7050,500,15570,50,1,34442833,8163,48.77,5.07,12,1.19,486.00,4676.00,38550,20240125,-38.52,3900,20231004,507.69,38550,-38.52,20240125,13150,80.23,20240102,38550,-38.52,20240125,3900,507.69,20231004,2.25,N,080220,500,173 억,,0,N,N,188,N,00,N
|
||
|
|
20240417,090616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23600,0,3,0.00,2791501900,117451,8.84,23900,24050,23500,30650,16550,23600,23768.36,0.00,0,-42045,25200,24400,23800,23000,22400,24100,22700,174,7050,500,15570,50,1,34442833,8129,48.56,5.05,12,0.34,486.00,4676.00,38550,20240125,-38.78,3900,20231004,505.13,38550,-38.78,20240125,13150,79.47,20240102,38550,-38.78,20240125,3900,505.13,20231004,2.25,N,080220,500,173 억,,0,N,N,188,N,00,N
|
||
|
|
20240416,160620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23600,-850,5,-3.48,31051580200,1309333,90.23,24200,24600,23200,31750,17150,24450,23713.56,0.00,0,-38944,25116,24782,24266,23932,23416,24950,24100,174,7300,500,16130,50,1,34442833,8129,48.56,5.05,12,3.80,486.00,4676.00,38550,20240125,-38.78,3900,20231004,505.13,38550,-38.78,20240125,13150,79.47,20240102,38550,-38.78,20240125,3900,505.13,20231004,2.27,N,080220,500,173 억,,0,N,N,142,N,00,N
|
||
|
|
20240416,150617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23750,-700,5,-2.86,29349026750,1237172,85.26,24200,24600,23200,31750,17150,24450,23720.41,0.00,0,-42832,25116,24782,24266,23932,23416,24950,24100,174,7300,500,16130,50,1,34442833,8180,48.87,5.08,12,3.59,486.00,4676.00,38550,20240125,-38.39,3900,20231004,508.97,38550,-38.39,20240125,13150,80.61,20240102,38550,-38.39,20240125,3900,508.97,20231004,2.27,N,080220,500,173 억,,0,N,N,143,N,00,N
|
||
|
|
20240416,140617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23300,-1150,5,-4.70,26004582100,1094789,75.45,24200,24600,23200,31750,17150,24450,23750.60,0.00,0,-71814,25116,24782,24266,23932,23416,24950,24100,174,7300,500,16130,50,1,34442833,8025,47.94,4.98,12,3.18,486.00,4676.00,38550,20240125,-39.56,3900,20231004,497.44,38550,-39.56,20240125,13150,77.19,20240102,38550,-39.56,20240125,3900,497.44,20231004,2.27,N,080220,500,173 억,,0,N,N,143,N,00,N
|
||
|
|
20240416,130618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23400,-1050,5,-4.29,22904469550,961783,66.28,24200,24600,23300,31750,17150,24450,23812.04,0.00,0,-56512,25116,24782,24266,23932,23416,24950,24100,174,7300,500,16130,50,1,34442833,8060,48.15,5.00,12,2.79,486.00,4676.00,38550,20240125,-39.30,3900,20231004,500.00,38550,-39.30,20240125,13150,77.95,20240102,38550,-39.30,20240125,3900,500.00,20231004,2.27,N,080220,500,173 억,,0,N,N,143,N,00,N
|
||
|
|
20240416,120620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23650,-800,5,-3.27,21132341600,886307,61.08,24200,24600,23300,31750,17150,24450,23840.50,0.00,0,-29192,25116,24782,24266,23932,23416,24950,24100,174,7300,500,16130,50,1,34442833,8146,48.66,5.06,12,2.57,486.00,4676.00,38550,20240125,-38.65,3900,20231004,506.41,38550,-38.65,20240125,13150,79.85,20240102,38550,-38.65,20240125,3900,506.41,20231004,2.27,N,080220,500,173 억,,0,N,N,143,N,00,N
|
||
|
|
20240416,110617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23400,-1050,5,-4.29,18432971600,771235,53.15,24200,24600,23400,31750,17150,24450,23897.84,0.00,0,-49210,25116,24782,24266,23932,23416,24950,24100,174,7300,500,16130,50,1,34442833,8060,48.15,5.00,12,2.24,486.00,4676.00,38550,20240125,-39.30,3900,20231004,500.00,38550,-39.30,20240125,13150,77.95,20240102,38550,-39.30,20240125,3900,500.00,20231004,2.27,N,080220,500,173 억,,0,N,N,143,N,00,N
|
||
|
|
20240416,100610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23850,-600,5,-2.45,12092148300,502217,34.61,24200,24600,23750,31750,17150,24450,24074.67,0.00,0,-38645,25116,24782,24266,23932,23416,24950,24100,174,7300,500,16130,50,1,34442833,8215,49.07,5.10,12,1.46,486.00,4676.00,38550,20240125,-38.13,3900,20231004,511.54,38550,-38.13,20240125,13150,81.37,20240102,38550,-38.13,20240125,3900,511.54,20231004,2.27,N,080220,500,173 억,,0,N,N,143,N,00,N
|
||
|
|
20240416,090611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24550,100,2,0.41,2225580150,91512,6.31,24200,24600,24100,31750,17150,24450,24314.40,0.00,0,13853,25116,24782,24266,23932,23416,24950,24100,174,7300,500,16130,50,1,34442833,8456,50.51,5.25,12,0.27,486.00,4676.00,38550,20240125,-36.32,3900,20231004,529.49,38550,-36.32,20240125,13150,86.69,20240102,38550,-36.32,20240125,3900,529.49,20231004,2.27,N,080220,500,173 억,,0,N,N,143,N,00,N
|
||
|
|
20240415,160609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24450,-450,5,-1.81,34404309400,1426320,87.77,24200,24600,23750,32350,17450,24900,24120.14,0.00,0,149467,26566,25732,25266,24432,23966,25500,24200,174,7450,500,16430,50,1,34442833,8421,50.31,5.23,12,4.14,486.00,4676.00,38550,20240125,-36.58,3900,20231004,526.92,38550,-36.58,20240125,13150,85.93,20240102,38550,-36.58,20240125,3900,526.92,20231004,2.30,N,080220,500,173 억,,0,N,N,143,N,00,N
|
||
|
|
20240415,150613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24500,-400,5,-1.61,31848234200,1322056,81.35,24200,24600,23750,32350,17450,24900,24089.61,0.00,0,168690,26566,25732,25266,24432,23966,25500,24200,174,7450,500,16430,50,1,34442833,8438,50.41,5.24,12,3.84,486.00,4676.00,38550,20240125,-36.45,3900,20231004,528.21,38550,-36.45,20240125,13150,86.31,20240102,38550,-36.45,20240125,3900,528.21,20231004,2.30,N,080220,500,173 억,,0,N,N,438,N,00,N
|
||
|
|
20240415,140608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24500,-400,5,-1.61,28448411200,1182671,72.77,24200,24550,23750,32350,17450,24900,24054.00,0.00,0,185200,26566,25732,25266,24432,23966,25500,24200,174,7450,500,16430,50,1,34442833,8438,50.41,5.24,12,3.43,486.00,4676.00,38550,20240125,-36.45,3900,20231004,528.21,38550,-36.45,20240125,13150,86.31,20240102,38550,-36.45,20240125,3900,528.21,20231004,2.30,N,080220,500,173 억,,0,N,N,438,N,00,N
|
||
|
|
20240415,130602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24050,-850,5,-3.41,24701548200,1028413,63.28,24200,24500,23750,32350,17450,24900,24018.65,0.00,0,175281,26566,25732,25266,24432,23966,25500,24200,174,7450,500,16430,50,1,34442833,8284,49.49,5.14,12,2.99,486.00,4676.00,38550,20240125,-37.61,3900,20231004,516.67,38550,-37.61,20240125,13150,82.89,20240102,38550,-37.61,20240125,3900,516.67,20231004,2.30,N,080220,500,173 억,,0,N,N,438,N,00,N
|
||
|
|
20240415,120611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23950,-950,5,-3.82,22264498100,926806,57.03,24200,24500,23750,32350,17450,24900,24022.33,0.00,0,141544,26566,25732,25266,24432,23966,25500,24200,174,7450,500,16430,50,1,34442833,8249,49.28,5.12,12,2.69,486.00,4676.00,38550,20240125,-37.87,3900,20231004,514.10,38550,-37.87,20240125,13150,82.13,20240102,38550,-37.87,20240125,3900,514.10,20231004,2.30,N,080220,500,173 억,,0,N,N,438,N,00,N
|
||
|
|
20240415,110611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24050,-850,5,-3.41,20290042000,844411,51.96,24200,24500,23750,32350,17450,24900,24028.10,0.00,0,134631,26566,25732,25266,24432,23966,25500,24200,174,7450,500,16430,50,1,34442833,8284,49.49,5.14,12,2.45,486.00,4676.00,38550,20240125,-37.61,3900,20231004,516.67,38550,-37.61,20240125,13150,82.89,20240102,38550,-37.61,20240125,3900,516.67,20231004,2.30,N,080220,500,173 억,,0,N,N,438,N,00,N
|
||
|
|
20240415,100608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23950,-950,5,-3.82,16445162850,683583,42.06,24200,24500,23750,32350,17450,24900,24056.66,0.00,0,108740,26566,25732,25266,24432,23966,25500,24200,174,7450,500,16430,50,1,34442833,8249,49.28,5.12,12,1.98,486.00,4676.00,38550,20240125,-37.87,3900,20231004,514.10,38550,-37.87,20240125,13150,82.13,20240102,38550,-37.87,20240125,3900,514.10,20231004,2.30,N,080220,500,173 억,,0,N,N,438,N,00,N
|
||
|
|
20240415,090613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24050,-850,5,-3.41,6190351250,257068,15.82,24200,24400,23850,32350,17450,24900,24078.94,0.00,0,63134,26566,25732,25266,24432,23966,25500,24200,174,7450,500,16430,50,1,34442833,8284,49.49,5.14,12,0.75,486.00,4676.00,38550,20240125,-37.61,3900,20231004,516.67,38550,-37.61,20240125,13150,82.89,20240102,38550,-37.61,20240125,3900,516.67,20231004,2.30,N,080220,500,173 억,,0,N,N,438,N,00,N
|
||
|
|
20240412,160608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24900,-450,5,-1.78,40597071550,1601961,93.62,25800,26100,24800,32950,17750,25350,25342.47,0.00,0,-84262,27250,26300,25200,24250,23150,26775,24725,174,7600,500,16730,50,1,34442833,8576,51.23,5.33,12,4.65,486.00,4676.00,38550,20240125,-35.41,3900,20231004,538.46,38550,-35.41,20240125,13150,89.35,20240102,38550,-35.41,20240125,3900,538.46,20231004,2.26,N,080220,500,173 억,,0,N,N,438,N,00,N
|
||
|
|
20240412,150609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24900,-450,5,-1.78,39093990750,1541625,90.09,25800,26100,24800,32950,17750,25350,25358.95,0.00,0,-87863,27250,26300,25200,24250,23150,26775,24725,174,7600,500,16730,50,1,34442833,8576,51.23,5.33,12,4.48,486.00,4676.00,38550,20240125,-35.41,3900,20231004,538.46,38550,-35.41,20240125,13150,89.35,20240102,38550,-35.41,20240125,3900,538.46,20231004,2.26,N,080220,500,173 억,,0,N,N,82,N,00,N
|
||
|
|
20240412,140607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24950,-400,5,-1.58,35665420850,1404286,82.07,25800,26100,24800,32950,17750,25350,25397.55,0.00,0,-104676,27250,26300,25200,24250,23150,26775,24725,174,7600,500,16730,50,1,34442833,8593,51.34,5.34,12,4.08,486.00,4676.00,38550,20240125,-35.28,3900,20231004,539.74,38550,-35.28,20240125,13150,89.73,20240102,38550,-35.28,20240125,3900,539.74,20231004,2.26,N,080220,500,173 억,,0,N,N,82,N,00,N
|
||
|
|
20240412,130603,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24950,-400,5,-1.58,33383933350,1313072,76.73,25800,26100,24800,32950,17750,25350,25424.30,0.00,0,-103169,27250,26300,25200,24250,23150,26775,24725,174,7600,500,16730,50,1,34442833,8593,51.34,5.34,12,3.81,486.00,4676.00,38550,20240125,-35.28,3900,20231004,539.74,38550,-35.28,20240125,13150,89.73,20240102,38550,-35.28,20240125,3900,539.74,20231004,2.26,N,080220,500,173 억,,0,N,N,82,N,00,N
|
||
|
|
20240412,120607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24850,-500,5,-1.97,30559786500,1199669,70.11,25800,26100,24850,32950,17750,25350,25473.53,0.00,0,-98550,27250,26300,25200,24250,23150,26775,24725,174,7600,500,16730,50,1,34442833,8559,51.13,5.31,12,3.48,486.00,4676.00,38550,20240125,-35.54,3900,20231004,537.18,38550,-35.54,20240125,13150,88.97,20240102,38550,-35.54,20240125,3900,537.18,20231004,2.26,N,080220,500,173 억,,0,N,N,82,N,00,N
|
||
|
|
20240412,110603,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25600,250,2,0.99,23437529150,916514,53.56,25800,26100,25200,32950,17750,25350,25572.50,0.00,0,5845,27250,26300,25200,24250,23150,26775,24725,174,7600,500,16730,50,1,34442833,8817,52.67,5.47,12,2.66,486.00,4676.00,38550,20240125,-33.59,3900,20231004,556.41,38550,-33.59,20240125,13150,94.68,20240102,38550,-33.59,20240125,3900,556.41,20231004,2.26,N,080220,500,173 억,,0,N,N,82,N,00,N
|
||
|
|
20240412,100605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25450,100,2,0.39,17422603550,680232,39.75,25800,26100,25200,32950,17750,25350,25612.78,0.00,0,-28987,27250,26300,25200,24250,23150,26775,24725,174,7600,500,16730,50,1,34442833,8766,52.37,5.44,12,1.97,486.00,4676.00,38550,20240125,-33.98,3900,20231004,552.56,38550,-33.98,20240125,13150,93.54,20240102,38550,-33.98,20240125,3900,552.56,20231004,2.26,N,080220,500,173 억,,0,N,N,82,N,00,N
|
||
|
|
20240412,090604,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25600,250,2,0.99,6884878600,265811,15.53,25800,26100,25550,32950,17750,25350,25901.64,0.00,0,-36790,27250,26300,25200,24250,23150,26775,24725,174,7600,500,16730,50,1,34442833,8817,52.67,5.47,12,0.77,486.00,4676.00,38550,20240125,-33.59,3900,20231004,556.41,38550,-33.59,20240125,13150,94.68,20240102,38550,-33.59,20240125,3900,556.41,20231004,2.26,N,080220,500,173 억,,0,N,N,82,N,00,N
|
||
|
|
20240411,160600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25350,700,2,2.84,42691327950,1691172,116.99,24200,26150,24100,32000,17300,24650,25243.55,0.00,0,-29320,25983,25316,24983,24316,23983,25150,24150,174,7350,500,16260,50,1,34442833,8731,52.16,5.42,12,4.91,486.00,4676.00,38550,20240125,-34.24,3900,20231004,550.00,38550,-34.24,20240125,13150,92.78,20240102,38550,-34.24,20240125,3900,550.00,20231004,2.44,N,080220,500,173 억,,0,N,N,82,N,00,N
|
||
|
|
20240411,150607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25300,650,2,2.64,41200198350,1632168,112.91,24200,26150,24100,32000,17300,24650,25242.72,0.00,0,-42024,25983,25316,24983,24316,23983,25150,24150,174,7350,500,16260,50,1,34442833,8714,52.06,5.41,12,4.74,486.00,4676.00,38550,20240125,-34.37,3900,20231004,548.72,38550,-34.37,20240125,13150,92.40,20240102,38550,-34.37,20240125,3900,548.72,20231004,2.44,N,080220,500,173 억,,0,N,N,4,N,00,N
|
||
|
|
20240411,140603,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25250,600,2,2.43,37199655550,1473562,101.94,24200,26150,24100,32000,17300,24650,25244.83,0.00,0,-77023,25983,25316,24983,24316,23983,25150,24150,174,7350,500,16260,50,1,34442833,8697,51.95,5.40,12,4.28,486.00,4676.00,38550,20240125,-34.50,3900,20231004,547.44,38550,-34.50,20240125,13150,92.02,20240102,38550,-34.50,20240125,3900,547.44,20231004,2.44,N,080220,500,173 억,,0,N,N,4,N,00,N
|
||
|
|
20240411,130556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25150,500,2,2.03,35446467150,1404080,97.13,24200,26150,24100,32000,17300,24650,25245.45,0.00,0,-89155,25983,25316,24983,24316,23983,25150,24150,174,7350,500,16260,50,1,34442833,8662,51.75,5.38,12,4.08,486.00,4676.00,38550,20240125,-34.76,3900,20231004,544.87,38550,-34.76,20240125,13150,91.25,20240102,38550,-34.76,20240125,3900,544.87,20231004,2.44,N,080220,500,173 억,,0,N,N,4,N,00,N
|
||
|
|
20240411,120604,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25300,650,2,2.64,32896347600,1302752,90.12,24200,26150,24100,32000,17300,24650,25251.56,0.00,0,-85860,25983,25316,24983,24316,23983,25150,24150,174,7350,500,16260,50,1,34442833,8714,52.06,5.41,12,3.78,486.00,4676.00,38550,20240125,-34.37,3900,20231004,548.72,38550,-34.37,20240125,13150,92.40,20240102,38550,-34.37,20240125,3900,548.72,20231004,2.44,N,080220,500,173 억,,0,N,N,4,N,00,N
|
||
|
|
20240411,110559,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25300,650,2,2.64,20946776850,836926,57.90,24200,25450,24100,32000,17300,24650,25028.36,0.00,0,-34526,25983,25316,24983,24316,23983,25150,24150,174,7350,500,16260,50,1,34442833,8714,52.06,5.41,12,2.43,486.00,4676.00,38550,20240125,-34.37,3900,20231004,548.72,38550,-34.37,20240125,13150,92.40,20240102,38550,-34.37,20240125,3900,548.72,20231004,2.44,N,080220,500,173 억,,0,N,N,4,N,00,N
|
||
|
|
20240411,100606,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25050,400,2,1.62,15220191550,610040,42.20,24200,25450,24100,32000,17300,24650,24949.63,0.00,0,-47383,25983,25316,24983,24316,23983,25150,24150,174,7350,500,16260,50,1,34442833,8628,51.54,5.36,12,1.77,486.00,4676.00,38550,20240125,-35.02,3900,20231004,542.31,38550,-35.02,20240125,13150,90.49,20240102,38550,-35.02,20240125,3900,542.31,20231004,2.44,N,080220,500,173 억,,0,N,N,4,N,00,N
|
||
|
|
20240411,090602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24350,-300,5,-1.22,2010224650,82599,5.71,24200,24650,24100,32000,17300,24650,24336.09,0.00,0,25657,25983,25316,24983,24316,23983,25150,24150,174,7350,500,16260,50,1,34442833,8387,50.10,5.21,12,0.24,486.00,4676.00,38550,20240125,-36.84,3900,20231004,524.36,38550,-36.84,20240125,13150,85.17,20240102,38550,-36.84,20240125,3900,524.36,20231004,2.44,N,080220,500,173 억,,0,N,N,4,N,00,N
|
||
|
|
20240409,160553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24650,-600,5,-2.38,35462335800,1418226,66.96,25250,25650,24650,32800,17700,25250,25005.69,0.00,0,-60211,28116,26682,25966,24532,23816,26325,24175,174,7550,500,16660,50,1,34442833,8490,50.72,5.27,12,4.12,486.00,4676.00,38550,20240125,-36.06,3900,20231004,532.05,38550,-36.06,20240125,13150,87.45,20240102,38550,-36.06,20240125,3900,532.05,20231004,2.46,N,080220,500,173 억,,0,N,N,4,N,00,N
|
||
|
|
20240409,150556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24700,-550,5,-2.18,33067664800,1321241,62.38,25250,25650,24650,32800,17700,25250,25027.69,0.00,0,-46835,28116,26682,25966,24532,23816,26325,24175,174,7550,500,16660,50,1,34442833,8507,50.82,5.28,12,3.84,486.00,4676.00,38550,20240125,-35.93,3900,20231004,533.33,38550,-35.93,20240125,13150,87.83,20240102,38550,-35.93,20240125,3900,533.33,20231004,2.46,N,080220,500,173 억,,0,N,N,29,N,00,N
|
||
|
|
20240409,140601,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24900,-350,5,-1.39,29751555150,1187256,56.06,25250,25650,24650,32800,17700,25250,25059.05,0.00,0,-25105,28116,26682,25966,24532,23816,26325,24175,174,7550,500,16660,50,1,34442833,8576,51.23,5.33,12,3.45,486.00,4676.00,38550,20240125,-35.41,3900,20231004,538.46,38550,-35.41,20240125,13150,89.35,20240102,38550,-35.41,20240125,3900,538.46,20231004,2.46,N,080220,500,173 억,,0,N,N,29,N,00,N
|
||
|
|
20240409,130554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24850,-400,5,-1.58,27741466900,1106755,52.26,25250,25650,24650,32800,17700,25250,25065.55,0.00,0,-19975,28116,26682,25966,24532,23816,26325,24175,174,7550,500,16660,50,1,34442833,8559,51.13,5.31,12,3.21,486.00,4676.00,38550,20240125,-35.54,3900,20231004,537.18,38550,-35.54,20240125,13150,88.97,20240102,38550,-35.54,20240125,3900,537.18,20231004,2.46,N,080220,500,173 억,,0,N,N,29,N,00,N
|
||
|
|
20240409,120557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24750,-500,5,-1.98,25266327850,1006924,47.54,25250,25650,24650,32800,17700,25250,25092.55,0.00,0,-19018,28116,26682,25966,24532,23816,26325,24175,174,7550,500,16660,50,1,34442833,8525,50.93,5.29,12,2.92,486.00,4676.00,38550,20240125,-35.80,3900,20231004,534.62,38550,-35.80,20240125,13150,88.21,20240102,38550,-35.80,20240125,3900,534.62,20231004,2.46,N,080220,500,173 억,,0,N,N,29,N,00,N
|
||
|
|
20240409,110556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24850,-400,5,-1.58,21764453850,865559,40.87,25250,25650,24650,32800,17700,25250,25144.94,0.00,0,-33189,28116,26682,25966,24532,23816,26325,24175,174,7550,500,16660,50,1,34442833,8559,51.13,5.31,12,2.51,486.00,4676.00,38550,20240125,-35.54,3900,20231004,537.18,38550,-35.54,20240125,13150,88.97,20240102,38550,-35.54,20240125,3900,537.18,20231004,2.46,N,080220,500,173 억,,0,N,N,29,N,00,N
|
||
|
|
20240409,100552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25100,-150,5,-0.59,16666350750,661634,31.24,25250,25650,24650,32800,17700,25250,25189.66,0.00,0,-53784,28116,26682,25966,24532,23816,26325,24175,174,7550,500,16660,50,1,34442833,8645,51.65,5.37,12,1.92,486.00,4676.00,38550,20240125,-34.89,3900,20231004,543.59,38550,-34.89,20240125,13150,90.87,20240102,38550,-34.89,20240125,3900,543.59,20231004,2.46,N,080220,500,173 억,,0,N,N,29,N,00,N
|
||
|
|
20240409,090602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,24900,-350,5,-1.39,3583259750,142567,6.73,25250,25500,24800,32800,17700,25250,25133.65,0.00,0,-12897,28116,26682,25966,24532,23816,26325,24175,174,7550,500,16660,50,1,34442833,8576,51.23,5.33,12,0.41,486.00,4676.00,38550,20240125,-35.41,3900,20231004,538.46,38550,-35.41,20240125,13150,89.35,20240102,38550,-35.41,20240125,3900,538.46,20231004,2.46,N,080220,500,173 억,,0,N,N,29,N,00,N
|
||
|
|
20240408,160549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25250,-1450,5,-5.43,53792024850,2069130,68.63,27100,27400,25250,34700,18700,26700,26001.17,0.00,0,-8591,28366,27532,26866,26032,25366,27200,25700,174,8000,500,17620,50,1,34442833,8697,51.95,5.40,12,6.01,486.00,4676.00,38550,20240125,-34.50,3900,20231004,547.44,38550,-34.50,20240125,13150,92.02,20240102,38550,-34.50,20240125,3900,547.44,20231004,2.39,N,080220,500,173 억,,0,N,N,29,N,00,N
|
||
|
|
20240408,150555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25450,-1250,5,-4.68,50278385150,1930436,64.03,27100,27400,25250,34700,18700,26700,26044.87,0.00,0,-3350,28366,27532,26866,26032,25366,27200,25700,174,8000,500,17620,50,1,34442833,8766,52.37,5.44,12,5.60,486.00,4676.00,38550,20240125,-33.98,3900,20231004,552.56,38550,-33.98,20240125,13150,93.54,20240102,38550,-33.98,20240125,3900,552.56,20231004,2.39,N,080220,500,173 억,,0,N,N,12,N,00,N
|
||
|
|
20240408,140556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25450,-1250,5,-4.68,43884727650,1678465,55.67,27100,27400,25400,34700,18700,26700,26145.53,0.00,0,-30149,28366,27532,26866,26032,25366,27200,25700,174,8000,500,17620,50,1,34442833,8766,52.37,5.44,12,4.87,486.00,4676.00,38550,20240125,-33.98,3900,20231004,552.56,38550,-33.98,20240125,13150,93.54,20240102,38550,-33.98,20240125,3900,552.56,20231004,2.39,N,080220,500,173 억,,0,N,N,12,N,00,N
|
||
|
|
20240408,130554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25600,-1100,5,-4.12,38347733800,1461293,48.47,27100,27400,25450,34700,18700,26700,26242.13,0.00,0,-51324,28366,27532,26866,26032,25366,27200,25700,174,8000,500,17620,50,1,34442833,8817,52.67,5.47,12,4.24,486.00,4676.00,38550,20240125,-33.59,3900,20231004,556.41,38550,-33.59,20240125,13150,94.68,20240102,38550,-33.59,20240125,3900,556.41,20231004,2.39,N,080220,500,173 억,,0,N,N,12,N,00,N
|
||
|
|
20240408,120555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,25550,-1150,5,-4.31,35321628100,1343149,44.55,27100,27400,25450,34700,18700,26700,26297.43,0.00,0,-36436,28366,27532,26866,26032,25366,27200,25700,174,8000,500,17620,50,1,34442833,8800,52.57,5.46,12,3.90,486.00,4676.00,38550,20240125,-33.72,3900,20231004,555.13,38550,-33.72,20240125,13150,94.30,20240102,38550,-33.72,20240125,3900,555.13,20231004,2.39,N,080220,500,173 억,,0,N,N,12,N,00,N
|
||
|
|
20240408,110557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26000,-700,5,-2.62,27376340100,1034056,34.30,27100,27400,25850,34700,18700,26700,26474.57,0.00,0,-39798,28366,27532,26866,26032,25366,27200,25700,174,8000,500,17620,50,1,34442833,8955,53.50,5.56,12,3.00,486.00,4676.00,38550,20240125,-32.56,3900,20231004,566.67,38550,-32.56,20240125,13150,97.72,20240102,38550,-32.56,20240125,3900,566.67,20231004,2.39,N,080220,500,173 억,,0,N,N,12,N,00,N
|
||
|
|
20240408,100550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26550,-150,5,-0.56,21381249500,804656,26.69,27100,27400,25950,34700,18700,26700,26571.81,0.00,0,-13542,28366,27532,26866,26032,25366,27200,25700,174,8000,500,17620,50,1,34442833,9145,54.63,5.68,12,2.34,486.00,4676.00,38550,20240125,-31.13,3900,20231004,580.77,38550,-31.13,20240125,13150,101.90,20240102,38550,-31.13,20240125,3900,580.77,20231004,2.39,N,080220,500,173 억,,0,N,N,12,N,00,N
|
||
|
|
20240408,090555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26700,0,3,0.00,5283541800,195394,6.48,27100,27400,26700,34700,18700,26700,27041.60,0.00,0,-15301,28366,27532,26866,26032,25366,27200,25700,174,8000,500,17620,50,1,34442833,9196,54.94,5.71,12,0.57,486.00,4676.00,38550,20240125,-30.74,3900,20231004,584.62,38550,-30.74,20240125,13150,103.04,20240102,38550,-30.74,20240125,3900,584.62,20231004,2.39,N,080220,500,173 억,,0,N,N,12,N,00,N
|
||
|
|
20240405,160556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26700,-1750,5,-6.15,79873473850,2977789,41.85,27450,27700,26200,36950,19950,28450,26822.94,1.21,0,-493394,29883,29166,27933,27216,25983,29525,27575,174,8500,500,18770,50,1,34442833,9196,54.94,5.71,12,8.65,486.00,4676.00,38550,20240125,-30.74,3900,20231004,584.62,38550,-30.74,20240125,13150,103.04,20240102,38550,-30.74,20240125,3900,584.62,20231004,2.42,N,080220,500,173 억,,417426,N,N,12,N,00,N
|
||
|
|
20240405,150552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26800,-1650,5,-5.80,75404494550,2810583,39.50,27450,27700,26200,36950,19950,28450,26828.37,1.21,0,-473113,29883,29166,27933,27216,25983,29525,27575,174,8500,500,18770,50,1,34442833,9231,55.14,5.73,12,8.16,486.00,4676.00,38550,20240125,-30.48,3900,20231004,587.18,38550,-30.48,20240125,13150,103.80,20240102,38550,-30.48,20240125,3900,587.18,20231004,2.42,N,080220,500,173 억,,417426,N,N,22,N,00,N
|
||
|
|
20240405,140551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26550,-1900,5,-6.68,68905805450,2566091,36.06,27450,27700,26200,36950,19950,28450,26852.01,1.21,0,-477688,29883,29166,27933,27216,25983,29525,27575,174,8500,500,18770,50,1,34442833,9145,54.63,5.68,12,7.45,486.00,4676.00,38550,20240125,-31.13,3900,20231004,580.77,38550,-31.13,20240125,13150,101.90,20240102,38550,-31.13,20240125,3900,580.77,20231004,2.42,N,080220,500,173 억,,417426,N,N,22,N,00,N
|
||
|
|
20240405,130551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26550,-1900,5,-6.68,65128816350,2423775,34.06,27450,27700,26200,36950,19950,28450,26870.36,1.21,0,-470982,29883,29166,27933,27216,25983,29525,27575,174,8500,500,18770,50,1,34442833,9145,54.63,5.68,12,7.04,486.00,4676.00,38550,20240125,-31.13,3900,20231004,580.77,38550,-31.13,20240125,13150,101.90,20240102,38550,-31.13,20240125,3900,580.77,20231004,2.42,N,080220,500,173 억,,417426,N,N,22,N,00,N
|
||
|
|
20240405,120551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26350,-2100,5,-7.38,60279924200,2239758,31.48,27450,27700,26300,36950,19950,28450,26913.11,1.21,0,-403089,29883,29166,27933,27216,25983,29525,27575,174,8500,500,18770,50,1,34442833,9076,54.22,5.64,12,6.50,486.00,4676.00,38550,20240125,-31.65,3900,20231004,575.64,38550,-31.65,20240125,13150,100.38,20240102,38550,-31.65,20240125,3900,575.64,20231004,2.42,N,080220,500,173 억,,417426,N,N,22,N,00,N
|
||
|
|
20240405,110556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26600,-1850,5,-6.50,54525367750,2022175,28.42,27450,27700,26300,36950,19950,28450,26963.21,1.21,0,-350404,29883,29166,27933,27216,25983,29525,27575,174,8500,500,18770,50,1,34442833,9162,54.73,5.69,12,5.87,486.00,4676.00,38550,20240125,-31.00,3900,20231004,582.05,38550,-31.00,20240125,13150,102.28,20240102,38550,-31.00,20240125,3900,582.05,20231004,2.42,N,080220,500,173 억,,417426,N,N,22,N,00,N
|
||
|
|
20240405,100508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26800,-1650,5,-5.80,38832597200,1432322,20.13,27450,27700,26800,36950,19950,28450,27110.99,1.21,0,-249409,29883,29166,27933,27216,25983,29525,27575,174,8500,500,18770,50,1,34442833,9231,55.14,5.73,12,4.16,486.00,4676.00,38550,20240125,-30.48,3900,20231004,587.18,38550,-30.48,20240125,13150,103.80,20240102,38550,-30.48,20240125,3900,587.18,20231004,2.42,N,080220,500,173 억,,417426,N,N,22,N,00,N
|
||
|
|
20240405,090545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,27350,-1100,5,-3.87,9718531450,354820,4.99,27450,27700,27050,36950,19950,28450,27387.94,1.21,0,29792,29883,29166,27933,27216,25983,29525,27575,174,8500,500,18770,50,1,34442833,9420,56.28,5.85,12,1.03,486.00,4676.00,38550,20240125,-29.05,3900,20231004,601.28,38550,-29.05,20240125,13150,107.98,20240102,38550,-29.05,20240125,3900,601.28,20231004,2.42,N,080220,500,173 억,,417426,N,N,22,N,00,N
|
||
|
|
20240404,160546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,28450,2150,2,8.17,196024319750,7034762,217.05,26900,28650,26700,34150,18450,26300,27863.97,0.48,0,258193,27633,26966,26383,25716,25133,26675,25425,174,7850,500,17350,50,1,34442833,9799,58.54,6.08,12,20.42,486.00,4676.00,38550,20240125,-26.20,3900,20231004,629.49,38550,-26.20,20240125,13150,116.35,20240102,38550,-26.20,20240125,3900,629.49,20231004,2.33,N,080220,500,173 억,,166339,N,N,22,N,00,N
|
||
|
|
20240404,150543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,28450,2150,2,8.17,183172169850,6582621,203.10,26900,28650,26700,34150,18450,26300,27826.63,0.48,0,227298,27633,26966,26383,25716,25133,26675,25425,174,7850,500,17350,50,1,34442833,9799,58.54,6.08,12,19.11,486.00,4676.00,38550,20240125,-26.20,3900,20231004,629.49,38550,-26.20,20240125,13150,116.35,20240102,38550,-26.20,20240125,3900,629.49,20231004,2.33,N,080220,500,173 억,,166339,N,N,2,N,00,N
|
||
|
|
20240404,140545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,28000,1700,2,6.46,167534882450,6027091,185.96,26900,28650,26700,34150,18450,26300,27796.98,0.48,0,110763,27633,26966,26383,25716,25133,26675,25425,174,7850,500,17350,50,1,34442833,9644,57.61,5.99,12,17.50,486.00,4676.00,38550,20240125,-27.37,3900,20231004,617.95,38550,-27.37,20240125,13150,112.93,20240102,38550,-27.37,20240125,3900,617.95,20231004,2.33,N,080220,500,173 억,,166339,N,N,2,N,00,N
|
||
|
|
20240404,130539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,27900,1600,2,6.08,160107517050,5761755,177.77,26900,28650,26700,34150,18450,26300,27787.98,0.48,0,63036,27633,26966,26383,25716,25133,26675,25425,174,7850,500,17350,50,1,34442833,9610,57.41,5.97,12,16.73,486.00,4676.00,38550,20240125,-27.63,3900,20231004,615.38,38550,-27.63,20240125,13150,112.17,20240102,38550,-27.63,20240125,3900,615.38,20231004,2.33,N,080220,500,173 억,,166339,N,N,2,N,00,N
|
||
|
|
20240404,120542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,27850,1550,2,5.89,148650568750,5350643,165.09,26900,28650,26700,34150,18450,26300,27781.82,0.48,0,7406,27633,26966,26383,25716,25133,26675,25425,174,7850,500,17350,50,1,34442833,9592,57.30,5.96,12,15.53,486.00,4676.00,38550,20240125,-27.76,3900,20231004,614.10,38550,-27.76,20240125,13150,111.79,20240102,38550,-27.76,20240125,3900,614.10,20231004,2.33,N,080220,500,173 억,,166339,N,N,2,N,00,N
|
||
|
|
20240404,110544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,27850,1550,2,5.89,113600721500,4109090,126.78,26900,28500,26700,34150,18450,26300,27646.20,0.48,0,-82071,27633,26966,26383,25716,25133,26675,25425,174,7850,500,17350,50,1,34442833,9592,57.30,5.96,12,11.93,486.00,4676.00,38550,20240125,-27.76,3900,20231004,614.10,38550,-27.76,20240125,13150,111.79,20240102,38550,-27.76,20240125,3900,614.10,20231004,2.33,N,080220,500,173 억,,166339,N,N,2,N,00,N
|
||
|
|
20240404,100544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,27950,1650,2,6.27,81952001100,2968486,91.59,26900,28500,26700,34150,18450,26300,27607.35,0.48,0,-216492,27633,26966,26383,25716,25133,26675,25425,174,7850,500,17350,50,1,34442833,9627,57.51,5.98,12,8.62,486.00,4676.00,38550,20240125,-27.50,3900,20231004,616.67,38550,-27.50,20240125,13150,112.55,20240102,38550,-27.50,20240125,3900,616.67,20231004,2.33,N,080220,500,173 억,,166339,N,N,2,N,00,N
|
||
|
|
20240404,090543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,27200,900,2,3.42,12547650450,463484,14.30,26900,27400,26700,34150,18450,26300,27072.48,0.48,0,-61328,27633,26966,26383,25716,25133,26675,25425,174,7850,500,17350,50,1,34442833,9368,55.97,5.82,12,1.35,486.00,4676.00,38550,20240125,-29.44,3900,20231004,597.44,38550,-29.44,20240125,13150,106.84,20240102,38550,-29.44,20240125,3900,597.44,20231004,2.33,N,080220,500,173 억,,166339,N,N,2,N,00,N
|
||
|
|
20240403,160543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26300,-1200,5,-4.36,83614658950,3176630,46.70,26950,27050,25800,35750,19250,27500,26321.70,0.10,0,132324,30733,29116,28033,26416,25333,28575,25875,174,8250,500,18150,50,1,34442833,9058,54.12,5.62,12,9.22,486.00,4676.00,38550,20240125,-31.78,3900,20231004,574.36,38550,-31.78,20240125,13150,100.00,20240102,38550,-31.78,20240125,3900,574.36,20231004,2.48,N,080220,500,173 억,,34423,N,N,2,N,00,N
|
||
|
|
20240403,150541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26400,-1100,5,-4.00,79520618450,3021410,44.42,26950,27050,25800,35750,19250,27500,26318.88,0.10,0,131881,30733,29116,28033,26416,25333,28575,25875,174,8250,500,18150,50,1,34442833,9093,54.32,5.65,12,8.77,486.00,4676.00,38550,20240125,-31.52,3900,20231004,576.92,38550,-31.52,20240125,13150,100.76,20240102,38550,-31.52,20240125,3900,576.92,20231004,2.48,N,080220,500,173 억,,34423,N,N,2,N,00,N
|
||
|
|
20240403,140538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26550,-950,5,-3.45,72677634550,2761751,40.60,26950,27050,25800,35750,19250,27500,26315.61,0.10,0,128330,30733,29116,28033,26416,25333,28575,25875,174,8250,500,18150,50,1,34442833,9145,54.63,5.68,12,8.02,486.00,4676.00,38550,20240125,-31.13,3900,20231004,580.77,38550,-31.13,20240125,13150,101.90,20240102,38550,-31.13,20240125,3900,580.77,20231004,2.48,N,080220,500,173 억,,34423,N,N,2,N,00,N
|
||
|
|
20240403,130538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26600,-900,5,-3.27,65700665050,2499204,36.74,26950,27050,25800,35750,19250,27500,26288.44,0.10,0,100857,30733,29116,28033,26416,25333,28575,25875,174,8250,500,18150,50,1,34442833,9162,54.73,5.69,12,7.26,486.00,4676.00,38550,20240125,-31.00,3900,20231004,582.05,38550,-31.00,20240125,13150,102.28,20240102,38550,-31.00,20240125,3900,582.05,20231004,2.48,N,080220,500,173 억,,34423,N,N,2,N,00,N
|
||
|
|
20240403,120538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26100,-1400,5,-5.09,58721884200,2235189,32.86,26950,27050,25800,35750,19250,27500,26271.33,0.10,0,-4179,30733,29116,28033,26416,25333,28575,25875,174,8250,500,18150,50,1,34442833,8990,53.70,5.58,12,6.49,486.00,4676.00,38550,20240125,-32.30,3900,20231004,569.23,38550,-32.30,20240125,13150,98.48,20240102,38550,-32.30,20240125,3900,569.23,20231004,2.48,N,080220,500,173 억,,34423,N,N,2,N,00,N
|
||
|
|
20240403,110538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26200,-1300,5,-4.73,54040539550,2055864,30.23,26950,27050,25800,35750,19250,27500,26285.81,0.10,0,21670,30733,29116,28033,26416,25333,28575,25875,174,8250,500,18150,50,1,34442833,9024,53.91,5.60,12,5.97,486.00,4676.00,38550,20240125,-32.04,3900,20231004,571.79,38550,-32.04,20240125,13150,99.24,20240102,38550,-32.04,20240125,3900,571.79,20231004,2.48,N,080220,500,173 억,,34423,N,N,2,N,00,N
|
||
|
|
20240403,100540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26050,-1450,5,-5.27,42608758200,1621617,23.84,26950,27050,25800,35750,19250,27500,26275.17,0.10,0,44560,30733,29116,28033,26416,25333,28575,25875,174,8250,500,18150,50,1,34442833,8972,53.60,5.57,12,4.71,486.00,4676.00,38550,20240125,-32.43,3900,20231004,567.95,38550,-32.43,20240125,13150,98.10,20240102,38550,-32.43,20240125,3900,567.95,20231004,2.48,N,080220,500,173 억,,34423,N,N,2,N,00,N
|
||
|
|
20240403,090539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,26900,-600,5,-2.18,8416491450,314024,4.62,26950,27050,26550,35750,19250,27500,26801.17,0.10,0,49632,30733,29116,28033,26416,25333,28575,25875,174,8250,500,18150,50,1,34442833,9265,55.35,5.75,12,0.91,486.00,4676.00,38550,20240125,-30.22,3900,20231004,589.74,38550,-30.22,20240125,13150,104.56,20240102,38550,-30.22,20240125,3900,589.74,20231004,2.48,N,080220,500,173 억,,34423,N,N,2,N,00,N
|
||
|
|
20240402,160529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,27500,-850,5,-3.00,191585955650,6724740,80.88,28750,29650,26950,36850,19850,28350,28491.58,0.78,0,-242823,30950,29650,29000,27700,27050,29325,27375,174,8500,500,18710,50,1,34442833,9472,56.58,5.88,12,19.52,486.00,4676.00,38550,20240125,-28.66,3900,20231004,605.13,38550,-28.66,20240125,13150,109.13,20240102,38550,-28.66,20240125,3900,605.13,20231004,1.86,N,080220,500,173 억,,269461,N,N,2,N,00,N
|
||
|
|
20240402,150537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,27450,-900,5,-3.17,185612291500,6507578,78.27,28750,29650,26950,36850,19850,28350,28522.49,0.78,0,-258209,30950,29650,29000,27700,27050,29325,27375,174,8500,500,18710,50,1,34442833,9455,56.48,5.87,12,18.89,486.00,4676.00,38550,20240125,-28.79,3900,20231004,603.85,38550,-28.79,20240125,13150,108.75,20240102,38550,-28.79,20240125,3900,603.85,20231004,1.86,N,080220,500,173 억,,269461,N,N,5,N,00,N
|
||
|
|
20240402,140539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,27150,-1200,5,-4.23,169553510250,5916587,71.16,28750,29650,27050,36850,19850,28350,28657.32,0.78,0,-318442,30950,29650,29000,27700,27050,29325,27375,174,8500,500,18710,50,1,34442833,9351,55.86,5.81,12,17.18,486.00,4676.00,38550,20240125,-29.57,3900,20231004,596.15,38550,-29.57,20240125,13150,106.46,20240102,38550,-29.57,20240125,3900,596.15,20231004,1.86,N,080220,500,173 억,,269461,N,N,5,N,00,N
|
||
|
|
20240402,130530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,27800,-550,5,-1.94,152472324550,5294152,63.68,28750,29650,27600,36850,19850,28350,28800.15,0.78,0,-388852,30950,29650,29000,27700,27050,29325,27375,174,8500,500,18710,50,1,34442833,9575,57.20,5.95,12,15.37,486.00,4676.00,38550,20240125,-27.89,3900,20231004,612.82,38550,-27.89,20240125,13150,111.41,20240102,38550,-27.89,20240125,3900,612.82,20231004,1.86,N,080220,500,173 억,,269461,N,N,5,N,00,N
|
||
|
|
20240402,120530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,28450,100,2,0.35,129327799650,4465324,53.71,28750,29650,28100,36850,19850,28350,28962.70,0.78,0,-376363,30950,29650,29000,27700,27050,29325,27375,174,8500,500,18710,50,1,34442833,9799,58.54,6.08,12,12.96,486.00,4676.00,38550,20240125,-26.20,3900,20231004,629.49,38550,-26.20,20240125,13150,116.35,20240102,38550,-26.20,20240125,3900,629.49,20231004,1.86,N,080220,500,173 억,,269461,N,N,5,N,00,N
|
||
|
|
20240402,110531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,28550,200,2,0.71,113768138000,3917706,47.12,28750,29650,28400,36850,19850,28350,29039.49,0.78,0,-338126,30950,29650,29000,27700,27050,29325,27375,174,8500,500,18710,50,1,34442833,9833,58.74,6.11,12,11.37,486.00,4676.00,38550,20240125,-25.94,3900,20231004,632.05,38550,-25.94,20240125,13150,117.11,20240102,38550,-25.94,20240125,3900,632.05,20231004,1.86,N,080220,500,173 억,,269461,N,N,5,N,00,N
|
||
|
|
20240402,100532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,29050,700,2,2.47,95021592950,3264299,39.26,28750,29650,28400,36850,19850,28350,29109.35,0.78,0,-262903,30950,29650,29000,27700,27050,29325,27375,174,8500,500,18710,50,1,34442833,10006,59.77,6.21,12,9.48,486.00,4676.00,38550,20240125,-24.64,3900,20231004,644.87,38550,-24.64,20240125,13150,120.91,20240102,38550,-24.64,20240125,3900,644.87,20231004,1.86,N,080220,500,173 억,,269461,N,N,5,N,00,N
|
||
|
|
20240402,090532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,29250,900,2,3.17,15794622850,546124,6.57,28750,29250,28700,36850,19850,28350,28921.37,0.78,0,3136,30950,29650,29000,27700,27050,29325,27375,174,8500,500,18710,50,1,34442833,10075,60.19,6.26,12,1.59,486.00,4676.00,38550,20240125,-24.12,3900,20231004,650.00,38550,-24.12,20240125,13150,122.43,20240102,38550,-24.12,20240125,3900,650.00,20231004,1.86,N,080220,500,173 억,,269461,N,N,5,N,00,N
|
||
|
|
20240401,160529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,28350,-1150,5,-3.90,241250700900,8224781,45.00,30100,30300,28350,38350,20650,29500,29334.03,0.76,0,3140,31833,30666,29383,28216,26933,31250,28800,174,8850,500,19470,50,1,34442833,9765,58.33,6.06,12,23.88,486.00,4676.00,38550,20240125,-26.46,3900,20231004,626.92,38550,-26.46,20240125,13150,115.59,20240102,38550,-26.46,20240125,3900,626.92,20231004,1.84,N,080220,500,173 억,,260086,N,N,5,N,00,N
|
||
|
|
20240401,150532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,28650,-850,5,-2.88,228085074600,7762619,42.47,30100,30300,28550,38350,20650,29500,29382.48,0.76,0,-9804,31833,30666,29383,28216,26933,31250,28800,174,8850,500,19470,50,1,34442833,9868,58.95,6.13,12,22.54,486.00,4676.00,38550,20240125,-25.68,3900,20231004,634.62,38550,-25.68,20240125,13150,117.87,20240102,38550,-25.68,20240125,3900,634.62,20231004,1.84,N,080220,500,173 억,,260086,N,N,43,N,00,N
|
||
|
|
20240401,140528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,28950,-550,5,-1.86,215138492300,7313771,40.02,30100,30300,28550,38350,20650,29500,29415.53,0.76,0,133643,31833,30666,29383,28216,26933,31250,28800,174,8850,500,19470,50,1,34442833,9971,59.57,6.19,12,21.23,486.00,4676.00,38550,20240125,-24.90,3900,20231004,642.31,38550,-24.90,20240125,13150,120.15,20240102,38550,-24.90,20240125,3900,642.31,20231004,1.84,N,080220,500,173 억,,260086,N,N,43,N,00,N
|
||
|
|
20240401,130525,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,29200,-300,5,-1.02,195411642150,6632266,36.29,30100,30300,28550,38350,20650,29500,29463.78,0.76,0,64036,31833,30666,29383,28216,26933,31250,28800,174,8850,500,19470,50,1,34442833,10057,60.08,6.24,12,19.26,486.00,4676.00,38550,20240125,-24.25,3900,20231004,648.72,38550,-24.25,20240125,13150,122.05,20240102,38550,-24.25,20240125,3900,648.72,20231004,1.84,N,080220,500,173 억,,260086,N,N,43,N,00,N
|
||
|
|
20240401,120531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,29650,150,2,0.51,183572537750,6228982,34.08,30100,30300,28550,38350,20650,29500,29470.71,0.76,0,131351,31833,30666,29383,28216,26933,31250,28800,174,8850,500,19470,50,1,34442833,10212,61.01,6.34,12,18.08,486.00,4676.00,38550,20240125,-23.09,3900,20231004,660.26,38550,-23.09,20240125,13150,125.48,20240102,38550,-23.09,20240125,3900,660.26,20231004,1.84,N,080220,500,173 억,,260086,N,N,43,N,00,N
|
||
|
|
20240401,110529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,29600,100,2,0.34,162849016850,5529819,30.26,30100,30300,28550,38350,20650,29500,29449.24,0.76,0,61988,31833,30666,29383,28216,26933,31250,28800,174,8850,500,19470,50,1,34442833,10195,60.91,6.33,12,16.06,486.00,4676.00,38550,20240125,-23.22,3900,20231004,658.97,38550,-23.22,20240125,13150,125.10,20240102,38550,-23.22,20240125,3900,658.97,20231004,1.84,N,080220,500,173 억,,260086,N,N,43,N,00,N
|
||
|
|
20240401,100526,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,28950,-550,5,-1.86,95574078050,3260735,17.84,30100,30300,28550,38350,20650,29500,29310.56,0.76,0,-66340,31833,30666,29383,28216,26933,31250,28800,174,8850,500,19470,50,1,34442833,9971,59.57,6.19,12,9.47,486.00,4676.00,38550,20240125,-24.90,3900,20231004,642.31,38550,-24.90,20240125,13150,120.15,20240102,38550,-24.90,20240125,3900,642.31,20231004,1.84,N,080220,500,173 억,,260086,N,N,43,N,00,N
|
||
|
|
20240401,090528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,29900,400,2,1.36,23048421050,769399,4.21,30100,30300,29600,38350,20650,29500,29956.72,0.76,0,-116386,31833,30666,29383,28216,26933,31250,28800,174,8850,500,19470,50,1,34442833,10298,61.52,6.39,12,2.23,486.00,4676.00,38550,20240125,-22.44,3900,20231004,666.67,38550,-22.44,20240125,13150,127.38,20240102,38550,-22.44,20240125,3900,666.67,20231004,1.84,N,080220,500,173 억,,260086,N,N,43,N,00,N
|