146 lines
64 KiB
CSV
146 lines
64 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
|
||
|
|
20240628,160708,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15600,480,2,3.17,1501045960,97795,124.38,15120,15620,15120,19650,10590,15120,15348.89,4.24,0,1903,15533,15326,15223,15016,14913,15275,14965,89,4530,500,10580,10,1,17810033,2778,5.19,1.02,12,0.55,3003.00,15323.00,35150,20230904,-55.62,15120,20240628,3.17,24450,-36.20,20240223,15120,3.17,20240628,35150,-55.62,20230904,15120,3.17,20240628,4.37,N,083310,500,89 억,,755145,N,N,3,N,00,N
|
||
|
|
20240628,150720,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15490,370,2,2.45,1410692960,91978,116.98,15120,15620,15120,19650,10590,15120,15337.30,4.24,0,2534,15533,15326,15223,15016,14913,15275,14965,89,4530,500,10580,10,1,17810033,2759,5.16,1.01,12,0.52,3003.00,15323.00,35150,20230904,-55.93,15120,20240628,2.45,24450,-36.65,20240223,15120,2.45,20240628,35150,-55.93,20230904,15120,2.45,20240628,4.37,N,083310,500,89 억,,755145,N,N,4,N,00,N
|
||
|
|
20240628,140719,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15400,280,2,1.85,888932660,58278,74.12,15120,15450,15120,19650,10590,15120,15253.33,4.24,0,4871,15533,15326,15223,15016,14913,15275,14965,89,4530,500,10580,10,1,17810033,2743,5.13,1.01,12,0.33,3003.00,15323.00,35150,20230904,-56.19,15120,20240628,1.85,24450,-37.01,20240223,15120,1.85,20240628,35150,-56.19,20230904,15120,1.85,20240628,4.37,N,083310,500,89 억,,755145,N,N,4,N,00,N
|
||
|
|
20240628,130719,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15240,120,2,0.79,631461120,41497,52.78,15120,15330,15120,19650,10590,15120,15217.04,4.24,0,2692,15533,15326,15223,15016,14913,15275,14965,89,4530,500,10580,10,1,17810033,2714,5.07,0.99,12,0.23,3003.00,15323.00,35150,20230904,-56.64,15120,20240628,0.79,24450,-37.67,20240223,15120,0.79,20240628,35150,-56.64,20230904,15120,0.79,20240628,4.37,N,083310,500,89 억,,755145,N,N,4,N,00,N
|
||
|
|
20240628,120718,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15230,110,2,0.73,572655710,37639,47.87,15120,15330,15120,19650,10590,15120,15214.44,4.24,0,1166,15533,15326,15223,15016,14913,15275,14965,89,4530,500,10580,10,1,17810033,2712,5.07,0.99,12,0.21,3003.00,15323.00,35150,20230904,-56.67,15120,20240628,0.73,24450,-37.71,20240223,15120,0.73,20240628,35150,-56.67,20230904,15120,0.73,20240628,4.37,N,083310,500,89 억,,755145,N,N,4,N,00,N
|
||
|
|
20240628,110707,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15200,80,2,0.53,478981620,31480,40.04,15120,15330,15120,19650,10590,15120,15215.44,4.24,0,-1179,15533,15326,15223,15016,14913,15275,14965,89,4530,500,10580,10,1,17810033,2707,5.06,0.99,12,0.18,3003.00,15323.00,35150,20230904,-56.76,15120,20240628,0.53,24450,-37.83,20240223,15120,0.53,20240628,35150,-56.76,20230904,15120,0.53,20240628,4.37,N,083310,500,89 억,,755145,N,N,4,N,00,N
|
||
|
|
20240628,100704,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15220,100,2,0.66,380778670,25010,31.81,15120,15330,15120,19650,10590,15120,15225.08,4.24,0,-1833,15533,15326,15223,15016,14913,15275,14965,89,4530,500,10580,10,1,17810033,2711,5.07,0.99,12,0.14,3003.00,15323.00,35150,20230904,-56.70,15120,20240628,0.66,24450,-37.75,20240223,15120,0.66,20240628,35150,-56.70,20230904,15120,0.66,20240628,4.37,N,083310,500,89 억,,755145,N,N,4,N,00,N
|
||
|
|
20240628,090705,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15140,20,2,0.13,47566460,3142,4.00,15120,15190,15120,19650,10590,15120,15138.95,4.24,0,330,15533,15326,15223,15016,14913,15275,14965,89,4530,500,10580,10,1,17810033,2696,5.04,0.99,12,0.02,3003.00,15323.00,35150,20230904,-56.93,15120,20240628,0.13,24450,-38.08,20240223,15120,0.13,20240628,35150,-56.93,20230904,15120,0.13,20240628,4.37,N,083310,500,89 억,,755145,N,N,4,N,00,N
|
||
|
|
20240627,160659,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15120,-330,5,-2.14,1184967050,77834,72.54,15430,15430,15120,20050,10820,15450,15224.97,4.28,0,-7146,15783,15616,15423,15256,15063,15520,15160,89,4600,500,10810,10,1,17810033,2693,5.03,0.99,12,0.44,3003.00,15323.00,35150,20230904,-56.98,15120,20240627,0.00,24450,-38.16,20240223,15120,0.00,20240627,35150,-56.98,20230904,15120,0.00,20240627,4.32,N,083310,500,89 억,,762277,N,N,4,N,00,N
|
||
|
|
20240627,150706,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15170,-280,5,-1.81,1048041320,68786,64.11,15430,15430,15140,20050,10820,15450,15236.06,4.28,0,-7827,15783,15616,15423,15256,15063,15520,15160,89,4600,500,10810,10,1,17810033,2702,5.05,0.99,12,0.39,3003.00,15323.00,35150,20230904,-56.84,15140,20240627,0.20,24450,-37.96,20240223,15140,0.20,20240627,35150,-56.84,20230904,15140,0.20,20240627,4.32,N,083310,500,89 억,,762277,N,N,17,N,00,N
|
||
|
|
20240627,140703,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15180,-270,5,-1.75,969315650,63596,59.27,15430,15430,15140,20050,10820,15450,15241.56,4.28,0,-7468,15783,15616,15423,15256,15063,15520,15160,89,4600,500,10810,10,1,17810033,2704,5.05,0.99,12,0.36,3003.00,15323.00,35150,20230904,-56.81,15140,20240627,0.26,24450,-37.91,20240223,15140,0.26,20240627,35150,-56.81,20230904,15140,0.26,20240627,4.32,N,083310,500,89 억,,762277,N,N,17,N,00,N
|
||
|
|
20240627,130703,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15150,-300,5,-1.94,880738740,57754,53.83,15430,15430,15140,20050,10820,15450,15249.61,4.28,0,-7705,15783,15616,15423,15256,15063,15520,15160,89,4600,500,10810,10,1,17810033,2698,5.04,0.99,12,0.32,3003.00,15323.00,35150,20230904,-56.90,15140,20240627,0.07,24450,-38.04,20240223,15140,0.07,20240627,35150,-56.90,20230904,15140,0.07,20240627,4.32,N,083310,500,89 억,,762277,N,N,17,N,00,N
|
||
|
|
20240627,120705,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15200,-250,5,-1.62,694084690,45450,42.36,15430,15430,15190,20050,10820,15450,15271.14,4.28,0,-8860,15783,15616,15423,15256,15063,15520,15160,89,4600,500,10810,10,1,17810033,2707,5.06,0.99,12,0.26,3003.00,15323.00,35150,20230904,-56.76,15190,20240627,0.07,24450,-37.83,20240223,15190,0.07,20240627,35150,-56.76,20230904,15190,0.07,20240627,4.32,N,083310,500,89 억,,762277,N,N,17,N,00,N
|
||
|
|
20240627,110705,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15210,-240,5,-1.55,540295290,35333,32.93,15430,15430,15200,20050,10820,15450,15291.23,4.28,0,-8983,15783,15616,15423,15256,15063,15520,15160,89,4600,500,10810,10,1,17810033,2709,5.06,0.99,12,0.20,3003.00,15323.00,35150,20230904,-56.73,15200,20240627,0.07,24450,-37.79,20240223,15200,0.07,20240627,35150,-56.73,20230904,15200,0.07,20240627,4.32,N,083310,500,89 억,,762277,N,N,17,N,00,N
|
||
|
|
20240627,100704,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15280,-170,5,-1.10,321714910,20997,19.57,15430,15430,15220,20050,10820,15450,15321.55,4.28,0,-4628,15783,15616,15423,15256,15063,15520,15160,89,4600,500,10810,10,1,17810033,2721,5.09,1.00,12,0.12,3003.00,15323.00,35150,20230904,-56.53,15210,20240625,0.46,24450,-37.51,20240223,15210,0.46,20240625,35150,-56.53,20230904,15210,0.46,20240625,4.32,N,083310,500,89 억,,762277,N,N,17,N,00,N
|
||
|
|
20240627,090703,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15300,-150,5,-0.97,111675010,7280,6.79,15430,15430,15270,20050,10820,15450,15339.00,4.28,0,-4382,15783,15616,15423,15256,15063,15520,15160,89,4600,500,10810,10,1,17810033,2725,5.09,1.00,12,0.04,3003.00,15323.00,35150,20230904,-56.47,15210,20240625,0.59,24450,-37.42,20240223,15210,0.59,20240625,35150,-56.47,20230904,15210,0.59,20240625,4.32,N,083310,500,89 억,,762277,N,N,17,N,00,N
|
||
|
|
20240626,160701,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15450,-40,5,-0.26,1641626440,106756,97.03,15510,15590,15230,20100,10850,15490,15376.78,4.23,0,9722,15890,15690,15450,15250,15010,15790,15350,89,4610,500,10840,10,1,17810033,2752,5.14,1.01,12,0.60,3003.00,15323.00,35150,20230904,-56.05,15210,20240625,1.58,24450,-36.81,20240223,15210,1.58,20240625,35150,-56.05,20230904,15210,1.58,20240625,4.38,N,083310,500,89 억,,752555,N,N,17,N,00,N
|
||
|
|
20240626,150703,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15480,-10,5,-0.06,1546205600,100586,91.42,15510,15590,15230,20100,10850,15490,15371.70,4.23,0,10083,15890,15690,15450,15250,15010,15790,15350,89,4610,500,10840,10,1,17810033,2757,5.15,1.01,12,0.56,3003.00,15323.00,35150,20230904,-55.96,15210,20240625,1.78,24450,-36.69,20240223,15210,1.78,20240625,35150,-55.96,20230904,15210,1.78,20240625,4.38,N,083310,500,89 억,,752555,N,N,10,N,00,N
|
||
|
|
20240626,140702,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15510,20,2,0.13,1453829730,94628,86.01,15510,15590,15230,20100,10850,15490,15363.32,4.23,0,9864,15890,15690,15450,15250,15010,15790,15350,89,4610,500,10840,10,1,17810033,2762,5.16,1.01,12,0.53,3003.00,15323.00,35150,20230904,-55.87,15210,20240625,1.97,24450,-36.56,20240223,15210,1.97,20240625,35150,-55.87,20230904,15210,1.97,20240625,4.38,N,083310,500,89 억,,752555,N,N,10,N,00,N
|
||
|
|
20240626,130703,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15320,-170,5,-1.10,1082038550,70562,64.13,15510,15590,15230,20100,10850,15490,15334.06,4.23,0,2883,15890,15690,15450,15250,15010,15790,15350,89,4610,500,10840,10,1,17810033,2728,5.10,1.00,12,0.40,3003.00,15323.00,35150,20230904,-56.42,15210,20240625,0.72,24450,-37.34,20240223,15210,0.72,20240625,35150,-56.42,20230904,15210,0.72,20240625,4.38,N,083310,500,89 억,,752555,N,N,10,N,00,N
|
||
|
|
20240626,120703,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15270,-220,5,-1.42,828930350,53999,49.08,15510,15590,15230,20100,10850,15490,15350.24,4.23,0,-1404,15890,15690,15450,15250,15010,15790,15350,89,4610,500,10840,10,1,17810033,2720,5.08,1.00,12,0.30,3003.00,15323.00,35150,20230904,-56.56,15210,20240625,0.39,24450,-37.55,20240223,15210,0.39,20240625,35150,-56.56,20230904,15210,0.39,20240625,4.38,N,083310,500,89 억,,752555,N,N,10,N,00,N
|
||
|
|
20240626,110703,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15350,-140,5,-0.90,515093110,33471,30.42,15510,15590,15290,20100,10850,15490,15388.53,4.23,0,-3012,15890,15690,15450,15250,15010,15790,15350,89,4610,500,10840,10,1,17810033,2734,5.11,1.00,12,0.19,3003.00,15323.00,35150,20230904,-56.33,15210,20240625,0.92,24450,-37.22,20240223,15210,0.92,20240625,35150,-56.33,20230904,15210,0.92,20240625,4.38,N,083310,500,89 억,,752555,N,N,10,N,00,N
|
||
|
|
20240626,100702,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15370,-120,5,-0.77,353044210,22902,20.82,15510,15590,15290,20100,10850,15490,15414.66,4.23,0,-4937,15890,15690,15450,15250,15010,15790,15350,89,4610,500,10840,10,1,17810033,2737,5.12,1.00,12,0.13,3003.00,15323.00,35150,20230904,-56.27,15210,20240625,1.05,24450,-37.14,20240223,15210,1.05,20240625,35150,-56.27,20230904,15210,1.05,20240625,4.38,N,083310,500,89 억,,752555,N,N,10,N,00,N
|
||
|
|
20240626,090703,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15470,-20,5,-0.13,72742510,4698,4.27,15510,15590,15440,20100,10850,15490,15483.39,4.23,0,-1778,15890,15690,15450,15250,15010,15790,15350,89,4610,500,10840,10,1,17810033,2755,5.15,1.01,12,0.03,3003.00,15323.00,35150,20230904,-55.99,15210,20240625,1.71,24450,-36.73,20240223,15210,1.71,20240625,35150,-55.99,20230904,15210,1.71,20240625,4.38,N,083310,500,89 억,,752555,N,N,10,N,00,N
|
||
|
|
20240625,160701,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15490,50,2,0.32,1670724810,108674,80.67,15300,15650,15210,20050,10810,15440,15373.15,4.19,0,6217,15880,15660,15550,15330,15220,15605,15275,89,4610,500,10800,10,1,17810033,2759,5.16,1.01,12,0.61,3003.00,15323.00,35150,20230904,-55.93,15210,20240625,1.84,24450,-36.65,20240223,15210,1.84,20240625,35150,-55.93,20230904,15210,1.84,20240625,4.46,N,083310,500,89 억,,746419,N,N,10,N,00,N
|
||
|
|
20240625,150658,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15450,10,2,0.06,1509620990,98249,72.93,15300,15650,15210,20050,10810,15440,15365.26,4.19,0,7761,15880,15660,15550,15330,15220,15605,15275,89,4610,500,10800,10,1,17810033,2752,5.14,1.01,12,0.55,3003.00,15323.00,35150,20230904,-56.05,15210,20240625,1.58,24450,-36.81,20240223,15210,1.58,20240625,35150,-56.05,20230904,15210,1.58,20240625,4.46,N,083310,500,89 억,,746419,N,N,0,N,00,N
|
||
|
|
20240625,140701,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15420,-20,5,-0.13,1336663820,87048,64.62,15300,15650,15210,20050,10810,15440,15355.48,4.19,0,8364,15880,15660,15550,15330,15220,15605,15275,89,4610,500,10800,10,1,17810033,2746,5.13,1.01,12,0.49,3003.00,15323.00,35150,20230904,-56.13,15210,20240625,1.38,24450,-36.93,20240223,15210,1.38,20240625,35150,-56.13,20230904,15210,1.38,20240625,4.46,N,083310,500,89 억,,746419,N,N,0,N,00,N
|
||
|
|
20240625,130702,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15410,-30,5,-0.19,1247940980,81290,60.34,15300,15650,15210,20050,10810,15440,15351.72,4.19,0,7820,15880,15660,15550,15330,15220,15605,15275,89,4610,500,10800,10,1,17810033,2745,5.13,1.01,12,0.46,3003.00,15323.00,35150,20230904,-56.16,15210,20240625,1.31,24450,-36.97,20240223,15210,1.31,20240625,35150,-56.16,20230904,15210,1.31,20240625,4.46,N,083310,500,89 억,,746419,N,N,0,N,00,N
|
||
|
|
20240625,120705,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15320,-120,5,-0.78,1120671240,73013,54.20,15300,15650,15210,20050,10810,15440,15348.93,4.19,0,6683,15880,15660,15550,15330,15220,15605,15275,89,4610,500,10800,10,1,17810033,2728,5.10,1.00,12,0.41,3003.00,15323.00,35150,20230904,-56.42,15210,20240625,0.72,24450,-37.34,20240223,15210,0.72,20240625,35150,-56.42,20230904,15210,0.72,20240625,4.46,N,083310,500,89 억,,746419,N,N,0,N,00,N
|
||
|
|
20240625,110704,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15380,-60,5,-0.39,891005850,58050,43.09,15300,15650,15210,20050,10810,15440,15348.94,4.19,0,2654,15880,15660,15550,15330,15220,15605,15275,89,4610,500,10800,10,1,17810033,2739,5.12,1.00,12,0.33,3003.00,15323.00,35150,20230904,-56.24,15210,20240625,1.12,24450,-37.10,20240223,15210,1.12,20240625,35150,-56.24,20230904,15210,1.12,20240625,4.46,N,083310,500,89 억,,746419,N,N,0,N,00,N
|
||
|
|
20240625,100701,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15290,-150,5,-0.97,668806000,43563,32.34,15300,15650,15210,20050,10810,15440,15352.62,4.19,0,-2983,15880,15660,15550,15330,15220,15605,15275,89,4610,500,10800,10,1,17810033,2723,5.09,1.00,12,0.24,3003.00,15323.00,35150,20230904,-56.50,15210,20240625,0.53,24450,-37.46,20240223,15210,0.53,20240625,35150,-56.50,20230904,15210,0.53,20240625,4.46,N,083310,500,89 억,,746419,N,N,0,N,00,N
|
||
|
|
20240625,090701,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15560,120,2,0.78,144682350,9376,6.96,15300,15650,15300,20050,10810,15440,15431.14,4.19,0,2720,15880,15660,15550,15330,15220,15605,15275,89,4610,500,10800,10,1,17810033,2771,5.18,1.02,12,0.05,3003.00,15323.00,35150,20230904,-55.73,15300,20240625,1.70,24450,-36.36,20240223,15300,1.70,20240625,35150,-55.73,20230904,15300,1.70,20240625,4.46,N,083310,500,89 억,,746419,N,N,0,N,00,N
|
||
|
|
20240624,160658,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15440,-340,5,-2.15,2067848060,133196,58.42,15770,15770,15440,20500,11050,15780,15524.91,4.02,0,31238,16593,16186,15983,15576,15373,16085,15475,89,4720,500,11040,10,1,17810033,2750,5.14,1.01,12,0.75,3003.00,15323.00,35150,20230904,-56.07,15440,20240624,0.00,24450,-36.85,20240223,15440,0.00,20240624,35150,-56.07,20230904,15440,0.00,20240624,4.43,N,083310,500,89 억,,715183,N,N,6,N,00,N
|
||
|
|
20240624,150700,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15470,-310,5,-1.96,1925305880,123972,54.38,15770,15770,15440,20500,11050,15780,15530.17,4.02,0,28176,16593,16186,15983,15576,15373,16085,15475,89,4720,500,11040,10,1,17810033,2755,5.15,1.01,12,0.70,3003.00,15323.00,35150,20230904,-55.99,15440,20240624,0.19,24450,-36.73,20240223,15440,0.19,20240624,35150,-55.99,20230904,15440,0.19,20240624,4.43,N,083310,500,89 억,,715183,N,N,6,N,00,N
|
||
|
|
20240624,140700,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15460,-320,5,-2.03,1663776100,107058,46.96,15770,15770,15450,20500,11050,15780,15540.89,4.02,0,21241,16593,16186,15983,15576,15373,16085,15475,89,4720,500,11040,10,1,17810033,2753,5.15,1.01,12,0.60,3003.00,15323.00,35150,20230904,-56.02,15450,20240624,0.06,24450,-36.77,20240223,15450,0.06,20240624,35150,-56.02,20230904,15450,0.06,20240624,4.43,N,083310,500,89 억,,715183,N,N,6,N,00,N
|
||
|
|
20240624,130658,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15500,-280,5,-1.77,1501908880,96597,42.37,15770,15770,15460,20500,11050,15780,15548.19,4.02,0,20966,16593,16186,15983,15576,15373,16085,15475,89,4720,500,11040,10,1,17810033,2761,5.16,1.01,12,0.54,3003.00,15323.00,35150,20230904,-55.90,15460,20240624,0.26,24450,-36.61,20240223,15460,0.26,20240624,35150,-55.90,20230904,15460,0.26,20240624,4.43,N,083310,500,89 억,,715183,N,N,6,N,00,N
|
||
|
|
20240624,120659,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15500,-280,5,-1.77,1394511210,89666,39.33,15770,15770,15460,20500,11050,15780,15552.29,4.02,0,18928,16593,16186,15983,15576,15373,16085,15475,89,4720,500,11040,10,1,17810033,2761,5.16,1.01,12,0.50,3003.00,15323.00,35150,20230904,-55.90,15460,20240624,0.26,24450,-36.61,20240223,15460,0.26,20240624,35150,-55.90,20230904,15460,0.26,20240624,4.43,N,083310,500,89 억,,715183,N,N,6,N,00,N
|
||
|
|
20240624,110702,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15510,-270,5,-1.71,1110304750,71304,31.28,15770,15770,15470,20500,11050,15780,15571.42,4.02,0,14692,16593,16186,15983,15576,15373,16085,15475,89,4720,500,11040,10,1,17810033,2762,5.16,1.01,12,0.40,3003.00,15323.00,35150,20230904,-55.87,15470,20240624,0.26,24450,-36.56,20240223,15470,0.26,20240624,35150,-55.87,20230904,15470,0.26,20240624,4.43,N,083310,500,89 억,,715183,N,N,6,N,00,N
|
||
|
|
20240624,100659,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,15640,-140,5,-0.89,779855720,50014,21.94,15770,15770,15470,20500,11050,15780,15592.75,4.02,0,13858,16593,16186,15983,15576,15373,16085,15475,89,4720,500,11040,10,1,17810033,2785,5.21,1.02,12,0.28,3003.00,15323.00,35150,20230904,-55.50,15470,20240624,1.10,24450,-36.03,20240223,15470,1.10,20240624,35150,-55.50,20230904,15470,1.10,20240624,4.43,N,083310,500,89 억,,715183,N,N,6,N,00,N
|
||
|
|
20240624,090700,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15740,-40,5,-0.25,87810590,5575,2.45,15770,15770,15730,20500,11050,15780,15750.78,4.02,0,-971,16593,16186,15983,15576,15373,16085,15475,89,4720,500,11040,10,1,17810033,2803,5.24,1.03,12,0.03,3003.00,15323.00,35150,20230904,-55.22,15700,20230710,0.25,24450,-35.62,20240223,15730,0.06,20240624,35150,-55.22,20230904,15700,0.25,20230710,4.43,N,083310,500,89 억,,715183,N,N,6,N,00,N
|
||
|
|
20240621,160637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15780,-560,5,-3.43,3609190590,226366,197.11,16340,16390,15780,21200,11440,16340,15944.06,4.00,0,416,16646,16492,16406,16252,16166,16450,16210,89,4860,500,11430,10,1,17810033,2810,5.25,1.03,12,1.27,3003.00,15323.00,35150,20230904,-55.11,15700,20230710,0.51,24450,-35.46,20240223,15780,0.00,20240621,35150,-55.11,20230904,15700,0.51,20230710,4.45,N,083310,500,89 억,,713157,N,N,6,N,00,N
|
||
|
|
20240621,150636,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15800,-540,5,-3.30,3420663580,214429,186.71,16340,16390,15790,21200,11440,16340,15952.29,4.00,0,332,16646,16492,16406,16252,16166,16450,16210,89,4860,500,11430,10,1,17810033,2814,5.26,1.03,12,1.20,3003.00,15323.00,35150,20230904,-55.05,15700,20230710,0.64,24450,-35.38,20240223,15790,0.06,20240621,35150,-55.05,20230904,15700,0.64,20230710,4.45,N,083310,500,89 억,,713157,N,N,9,N,00,N
|
||
|
|
20240621,140637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15820,-520,5,-3.18,3010709490,188517,164.15,16340,16390,15790,21200,11440,16340,15970.34,4.00,0,-2292,16646,16492,16406,16252,16166,16450,16210,89,4860,500,11430,10,1,17810033,2818,5.27,1.03,12,1.06,3003.00,15323.00,35150,20230904,-54.99,15700,20230710,0.76,24450,-35.30,20240223,15790,0.19,20240621,35150,-54.99,20230904,15700,0.76,20230710,4.45,N,083310,500,89 억,,713157,N,N,9,N,00,N
|
||
|
|
20240621,130638,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15800,-540,5,-3.30,2773178890,173491,151.07,16340,16390,15790,21200,11440,16340,15984.41,4.00,0,-5128,16646,16492,16406,16252,16166,16450,16210,89,4860,500,11430,10,1,17810033,2814,5.26,1.03,12,0.97,3003.00,15323.00,35150,20230904,-55.05,15700,20230710,0.64,24450,-35.38,20240223,15790,0.06,20240621,35150,-55.05,20230904,15700,0.64,20230710,4.45,N,083310,500,89 억,,713157,N,N,9,N,00,N
|
||
|
|
20240621,120641,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15800,-540,5,-3.30,2425134590,151461,131.88,16340,16390,15790,21200,11440,16340,16011.44,4.00,0,-5980,16646,16492,16406,16252,16166,16450,16210,89,4860,500,11430,10,1,17810033,2814,5.26,1.03,12,0.85,3003.00,15323.00,35150,20230904,-55.05,15700,20230710,0.64,24450,-35.38,20240223,15790,0.06,20240621,35150,-55.05,20230904,15700,0.64,20230710,4.45,N,083310,500,89 억,,713157,N,N,9,N,00,N
|
||
|
|
20240621,110638,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,15940,-400,5,-2.45,1654184920,102824,89.53,16340,16390,15930,21200,11440,16340,16087.34,4.00,0,-5600,16646,16492,16406,16252,16166,16450,16210,89,4860,500,11430,10,1,17810033,2839,5.31,1.04,12,0.58,3003.00,15323.00,35150,20230904,-54.65,15700,20230710,1.53,24450,-34.81,20240223,15930,0.06,20240621,35150,-54.65,20230904,15700,1.53,20230710,4.45,N,083310,500,89 억,,713157,N,N,9,N,00,N
|
||
|
|
20240621,100637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16020,-320,5,-1.96,978083140,60574,52.74,16340,16390,16000,21200,11440,16340,16146.66,4.00,0,-7388,16646,16492,16406,16252,16166,16450,16210,89,4860,500,11430,10,1,17810033,2853,5.33,1.05,12,0.34,3003.00,15323.00,35150,20230904,-54.42,15700,20230710,2.04,24450,-34.48,20240223,16000,0.12,20240621,35150,-54.42,20230904,15700,2.04,20230710,4.45,N,083310,500,89 억,,713157,N,N,9,N,00,N
|
||
|
|
20240621,090640,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16350,10,2,0.06,114496050,7007,6.10,16340,16390,16320,21200,11440,16340,16340.24,4.00,0,-3344,16646,16492,16406,16252,16166,16450,16210,89,4860,500,11430,10,1,17810033,2912,5.44,1.07,12,0.04,3003.00,15323.00,35150,20230904,-53.49,15700,20230710,4.14,24450,-33.13,20240223,16280,0.43,20240614,35150,-53.49,20230904,15700,4.14,20230710,4.45,N,083310,500,89 억,,713157,N,N,9,N,00,N
|
||
|
|
20240620,160634,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16340,-130,5,-0.79,1877634110,114560,117.25,16500,16560,16320,21400,11530,16470,16390.03,3.89,0,19146,16736,16602,16496,16362,16256,16670,16430,89,4930,500,11520,10,1,17810033,2910,5.44,1.07,12,0.64,3003.00,15323.00,35150,20230904,-53.51,15700,20230710,4.08,24450,-33.17,20240223,16280,0.37,20240614,35150,-53.51,20230904,15700,4.08,20230710,4.44,N,083310,500,89 억,,693496,N,N,9,N,00,N
|
||
|
|
20240620,150636,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16370,-100,5,-0.61,1778318710,108483,111.03,16500,16560,16320,21400,11530,16470,16392.60,3.89,0,18578,16736,16602,16496,16362,16256,16670,16430,89,4930,500,11520,10,1,17810033,2916,5.45,1.07,12,0.61,3003.00,15323.00,35150,20230904,-53.43,15700,20230710,4.27,24450,-33.05,20240223,16280,0.55,20240614,35150,-53.43,20230904,15700,4.27,20230710,4.44,N,083310,500,89 억,,693496,N,N,0,N,00,N
|
||
|
|
20240620,140636,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16380,-90,5,-0.55,1504580580,91737,93.89,16500,16560,16320,21400,11530,16470,16401.02,3.89,0,12574,16736,16602,16496,16362,16256,16670,16430,89,4930,500,11520,10,1,17810033,2917,5.45,1.07,12,0.52,3003.00,15323.00,35150,20230904,-53.40,15700,20230710,4.33,24450,-33.01,20240223,16280,0.61,20240614,35150,-53.40,20230904,15700,4.33,20230710,4.44,N,083310,500,89 억,,693496,N,N,0,N,00,N
|
||
|
|
20240620,130636,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16360,-110,5,-0.67,1369424970,83489,85.45,16500,16560,16320,21400,11530,16470,16402.46,3.89,0,11819,16736,16602,16496,16362,16256,16670,16430,89,4930,500,11520,10,1,17810033,2914,5.45,1.07,12,0.47,3003.00,15323.00,35150,20230904,-53.46,15700,20230710,4.20,24450,-33.09,20240223,16280,0.49,20240614,35150,-53.46,20230904,15700,4.20,20230710,4.44,N,083310,500,89 억,,693496,N,N,0,N,00,N
|
||
|
|
20240620,120635,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16430,-40,5,-0.24,1016759710,61928,63.38,16500,16560,16340,21400,11530,16470,16418.42,3.89,0,6277,16736,16602,16496,16362,16256,16670,16430,89,4930,500,11520,10,1,17810033,2926,5.47,1.07,12,0.35,3003.00,15323.00,35150,20230904,-53.26,15700,20230710,4.65,24450,-32.80,20240223,16280,0.92,20240614,35150,-53.26,20230904,15700,4.65,20230710,4.44,N,083310,500,89 억,,693496,N,N,0,N,00,N
|
||
|
|
20240620,110638,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16370,-100,5,-0.61,872801760,53133,54.38,16500,16560,16340,21400,11530,16470,16426.74,3.89,0,3047,16736,16602,16496,16362,16256,16670,16430,89,4930,500,11520,10,1,17810033,2916,5.45,1.07,12,0.30,3003.00,15323.00,35150,20230904,-53.43,15700,20230710,4.27,24450,-33.05,20240223,16280,0.55,20240614,35150,-53.43,20230904,15700,4.27,20230710,4.44,N,083310,500,89 억,,693496,N,N,0,N,00,N
|
||
|
|
20240620,100636,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16380,-90,5,-0.55,655670740,39866,40.80,16500,16560,16350,21400,11530,16470,16446.87,3.89,0,1402,16736,16602,16496,16362,16256,16670,16430,89,4930,500,11520,10,1,17810033,2917,5.45,1.07,12,0.22,3003.00,15323.00,35150,20230904,-53.40,15700,20230710,4.33,24450,-33.01,20240223,16280,0.61,20240614,35150,-53.40,20230904,15700,4.33,20230710,4.44,N,083310,500,89 억,,693496,N,N,0,N,00,N
|
||
|
|
20240620,090643,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16500,30,2,0.18,143024690,8670,8.87,16500,16560,16460,21400,11530,16470,16496.50,3.89,0,606,16736,16602,16496,16362,16256,16670,16430,89,4930,500,11520,10,1,17810033,2939,5.49,1.08,12,0.05,3003.00,15323.00,35150,20230904,-53.06,15700,20230710,5.10,24450,-32.52,20240223,16280,1.35,20240614,35150,-53.06,20230904,15700,5.10,20230710,4.44,N,083310,500,89 억,,693496,N,N,0,N,00,N
|
||
|
|
20240619,160633,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16470,100,2,0.61,1608797060,97369,110.35,16450,16630,16390,21250,11460,16370,16522.70,3.91,0,-2632,16710,16540,16450,16280,16190,16495,16235,89,4880,500,11450,10,1,17810033,2933,5.48,1.07,12,0.55,3003.00,15323.00,35150,20230904,-53.14,15700,20230710,4.90,24450,-32.64,20240223,16280,1.17,20240614,35150,-53.14,20230904,15700,4.90,20230710,4.59,N,083310,500,89 억,,695731,N,N,1,N,00,N
|
||
|
|
20240619,150632,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16400,30,2,0.18,1543465880,93399,105.85,16450,16630,16390,21250,11460,16370,16525.51,3.91,0,-1952,16710,16540,16450,16280,16190,16495,16235,89,4880,500,11450,10,1,17810033,2921,5.46,1.07,12,0.52,3003.00,15323.00,35150,20230904,-53.34,15700,20230710,4.46,24450,-32.92,20240223,16280,0.74,20240614,35150,-53.34,20230904,15700,4.46,20230710,4.59,N,083310,500,89 억,,695731,N,N,1,N,00,N
|
||
|
|
20240619,140637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16470,100,2,0.61,1318875590,79714,90.34,16450,16630,16390,21250,11460,16370,16545.09,3.91,0,-1927,16710,16540,16450,16280,16190,16495,16235,89,4880,500,11450,10,1,17810033,2933,5.48,1.07,12,0.45,3003.00,15323.00,35150,20230904,-53.14,15700,20230710,4.90,24450,-32.64,20240223,16280,1.17,20240614,35150,-53.14,20230904,15700,4.90,20230710,4.59,N,083310,500,89 억,,695731,N,N,1,N,00,N
|
||
|
|
20240619,130631,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16540,170,2,1.04,1175115010,70991,80.45,16450,16630,16390,21250,11460,16370,16553.01,3.91,0,-1420,16710,16540,16450,16280,16190,16495,16235,89,4880,500,11450,10,1,17810033,2946,5.51,1.08,12,0.40,3003.00,15323.00,35150,20230904,-52.94,15700,20230710,5.35,24450,-32.35,20240223,16280,1.60,20240614,35150,-52.94,20230904,15700,5.35,20230710,4.59,N,083310,500,89 억,,695731,N,N,1,N,00,N
|
||
|
|
20240619,120631,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16560,190,2,1.16,979937680,59174,67.06,16450,16630,16390,21250,11460,16370,16560.27,3.91,0,788,16710,16540,16450,16280,16190,16495,16235,89,4880,500,11450,10,1,17810033,2949,5.51,1.08,12,0.33,3003.00,15323.00,35150,20230904,-52.89,15700,20230710,5.48,24450,-32.27,20240223,16280,1.72,20240614,35150,-52.89,20230904,15700,5.48,20230710,4.59,N,083310,500,89 억,,695731,N,N,1,N,00,N
|
||
|
|
20240619,110633,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16620,250,2,1.53,750945990,45380,51.43,16450,16620,16390,21250,11460,16370,16547.95,3.91,0,2003,16710,16540,16450,16280,16190,16495,16235,89,4880,500,11450,10,1,17810033,2960,5.53,1.08,12,0.25,3003.00,15323.00,35150,20230904,-52.72,15700,20230710,5.86,24450,-32.02,20240223,16280,2.09,20240614,35150,-52.72,20230904,15700,5.86,20230710,4.59,N,083310,500,89 억,,695731,N,N,1,N,00,N
|
||
|
|
20240619,100635,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16550,180,2,1.10,570773630,34498,39.10,16450,16610,16390,21250,11460,16370,16545.12,3.91,0,4095,16710,16540,16450,16280,16190,16495,16235,89,4880,500,11450,10,1,17810033,2948,5.51,1.08,12,0.19,3003.00,15323.00,35150,20230904,-52.92,15700,20230710,5.41,24450,-32.31,20240223,16280,1.66,20240614,35150,-52.92,20230904,15700,5.41,20230710,4.59,N,083310,500,89 억,,695731,N,N,1,N,00,N
|
||
|
|
20240619,090641,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16510,140,2,0.86,63308600,3835,4.35,16450,16550,16390,21250,11460,16370,16508.11,3.91,0,-446,16710,16540,16450,16280,16190,16495,16235,89,4880,500,11450,10,1,17810033,2940,5.50,1.08,12,0.02,3003.00,15323.00,35150,20230904,-53.03,15700,20230710,5.16,24450,-32.47,20240223,16280,1.41,20240614,35150,-53.03,20230904,15700,5.16,20230710,4.59,N,083310,500,89 억,,695731,N,N,1,N,00,N
|
||
|
|
20240618,160629,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16370,-100,5,-0.61,1450751420,87970,64.74,16500,16620,16360,21400,11530,16470,16492.06,3.94,0,-4759,16970,16720,16530,16280,16090,16845,16405,89,4930,500,11520,10,1,17810033,2916,5.45,1.07,12,0.49,3003.00,15323.00,35150,20230904,-53.43,15700,20230710,4.27,24450,-33.05,20240223,16280,0.55,20240614,35150,-53.43,20230904,15700,4.27,20230710,4.52,N,083310,500,89 억,,701553,N,N,1,N,00,N
|
||
|
|
20240618,150627,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16390,-80,5,-0.49,1321393770,80071,58.93,16500,16620,16380,21400,11530,16470,16502.78,3.94,0,-4668,16970,16720,16530,16280,16090,16845,16405,89,4930,500,11520,10,1,17810033,2919,5.46,1.07,12,0.45,3003.00,15323.00,35150,20230904,-53.37,15700,20230710,4.39,24450,-32.97,20240223,16280,0.68,20240614,35150,-53.37,20230904,15700,4.39,20230710,4.52,N,083310,500,89 억,,701553,N,N,1,N,00,N
|
||
|
|
20240618,140629,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16380,-90,5,-0.55,1167939080,70711,52.04,16500,16620,16380,21400,11530,16470,16517.08,3.94,0,-4186,16970,16720,16530,16280,16090,16845,16405,89,4930,500,11520,10,1,17810033,2917,5.45,1.07,12,0.40,3003.00,15323.00,35150,20230904,-53.40,15700,20230710,4.33,24450,-33.01,20240223,16280,0.61,20240614,35150,-53.40,20230904,15700,4.33,20230710,4.52,N,083310,500,89 억,,701553,N,N,1,N,00,N
|
||
|
|
20240618,130633,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16480,10,2,0.06,890747060,53851,39.63,16500,16620,16460,21400,11530,16470,16540.96,3.94,0,-1915,16970,16720,16530,16280,16090,16845,16405,89,4930,500,11520,10,1,17810033,2935,5.49,1.08,12,0.30,3003.00,15323.00,35150,20230904,-53.12,15700,20230710,4.97,24450,-32.60,20240223,16280,1.23,20240614,35150,-53.12,20230904,15700,4.97,20230710,4.52,N,083310,500,89 억,,701553,N,N,1,N,00,N
|
||
|
|
20240618,120633,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16510,40,2,0.24,716133080,43258,31.84,16500,16620,16470,21400,11530,16470,16554.93,3.94,0,-1116,16970,16720,16530,16280,16090,16845,16405,89,4930,500,11520,10,1,17810033,2940,5.50,1.08,12,0.24,3003.00,15323.00,35150,20230904,-53.03,15700,20230710,5.16,24450,-32.47,20240223,16280,1.41,20240614,35150,-53.03,20230904,15700,5.16,20230710,4.52,N,083310,500,89 억,,701553,N,N,1,N,00,N
|
||
|
|
20240618,110630,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16500,30,2,0.18,636915810,38458,28.30,16500,16620,16470,21400,11530,16470,16561.33,3.94,0,-437,16970,16720,16530,16280,16090,16845,16405,89,4930,500,11520,10,1,17810033,2939,5.49,1.08,12,0.22,3003.00,15323.00,35150,20230904,-53.06,15700,20230710,5.10,24450,-32.52,20240223,16280,1.35,20240614,35150,-53.06,20230904,15700,5.10,20230710,4.52,N,083310,500,89 억,,701553,N,N,1,N,00,N
|
||
|
|
20240618,100630,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16590,120,2,0.73,397365670,23973,17.64,16500,16620,16470,21400,11530,16470,16575.55,3.94,0,-27,16970,16720,16530,16280,16090,16845,16405,89,4930,500,11520,10,1,17810033,2955,5.52,1.08,12,0.13,3003.00,15323.00,35150,20230904,-52.80,15700,20230710,5.67,24450,-32.15,20240223,16280,1.90,20240614,35150,-52.80,20230904,15700,5.67,20230710,4.52,N,083310,500,89 억,,701553,N,N,1,N,00,N
|
||
|
|
20240618,090636,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16500,30,2,0.18,27188830,1647,1.21,16500,16550,16470,21400,11530,16470,16508.09,3.94,0,-68,16970,16720,16530,16280,16090,16845,16405,89,4930,500,11520,10,1,17810033,2939,5.49,1.08,12,0.01,3003.00,15323.00,35150,20230904,-53.06,15700,20230710,5.10,24450,-32.52,20240223,16280,1.35,20240614,35150,-53.06,20230904,15700,5.10,20230710,4.52,N,083310,500,89 억,,701553,N,N,1,N,00,N
|
||
|
|
20240617,160625,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16470,40,2,0.24,2236659740,134794,96.53,16430,16780,16340,21350,11510,16430,16593.89,3.91,0,14773,16756,16592,16436,16272,16116,16515,16195,89,4920,500,11500,10,1,17810033,2933,5.48,1.07,12,0.76,3003.00,15323.00,35150,20230904,-53.14,15700,20230710,4.90,24450,-32.64,20240223,16280,1.17,20240614,35150,-53.14,20230904,15700,4.90,20230710,4.54,N,083310,500,89 억,,695589,N,N,1,N,00,N
|
||
|
|
20240617,150629,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16490,60,2,0.37,2193499790,132173,94.65,16430,16780,16340,21350,11510,16430,16596.05,3.91,0,15216,16756,16592,16436,16272,16116,16515,16195,89,4920,500,11500,10,1,17810033,2937,5.49,1.08,12,0.74,3003.00,15323.00,35150,20230904,-53.09,15700,20230710,5.03,24450,-32.56,20240223,16280,1.29,20240614,35150,-53.09,20230904,15700,5.03,20230710,4.54,N,083310,500,89 억,,695589,N,N,56,N,00,N
|
||
|
|
20240617,140623,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16620,190,2,1.16,1653815300,99399,71.18,16430,16780,16390,21350,11510,16430,16638.78,3.91,0,5741,16756,16592,16436,16272,16116,16515,16195,89,4920,500,11500,10,1,17810033,2960,5.53,1.08,12,0.56,3003.00,15323.00,35150,20230904,-52.72,15700,20230710,5.86,24450,-32.02,20240223,16280,2.09,20240614,35150,-52.72,20230904,15700,5.86,20230710,4.54,N,083310,500,89 억,,695589,N,N,56,N,00,N
|
||
|
|
20240617,130623,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16650,220,2,1.34,1554699580,93435,66.91,16430,16780,16390,21350,11510,16430,16640.04,3.91,0,5256,16756,16592,16436,16272,16116,16515,16195,89,4920,500,11500,10,1,17810033,2965,5.54,1.09,12,0.52,3003.00,15323.00,35150,20230904,-52.63,15700,20230710,6.05,24450,-31.90,20240223,16280,2.27,20240614,35150,-52.63,20230904,15700,6.05,20230710,4.54,N,083310,500,89 억,,695589,N,N,56,N,00,N
|
||
|
|
20240617,120625,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16610,180,2,1.10,1431215770,86009,61.59,16430,16780,16390,21350,11510,16430,16641.04,3.91,0,4888,16756,16592,16436,16272,16116,16515,16195,89,4920,500,11500,10,1,17810033,2958,5.53,1.08,12,0.48,3003.00,15323.00,35150,20230904,-52.75,15700,20230710,5.80,24450,-32.07,20240223,16280,2.03,20240614,35150,-52.75,20230904,15700,5.80,20230710,4.54,N,083310,500,89 억,,695589,N,N,56,N,00,N
|
||
|
|
20240617,110619,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16690,260,2,1.58,1178013380,70763,50.67,16430,16780,16390,21350,11510,16430,16648.23,3.91,0,5823,16756,16592,16436,16272,16116,16515,16195,89,4920,500,11500,10,1,17810033,2972,5.56,1.09,12,0.40,3003.00,15323.00,35150,20230904,-52.52,15700,20230710,6.31,24450,-31.74,20240223,16280,2.52,20240614,35150,-52.52,20230904,15700,6.31,20230710,4.54,N,083310,500,89 억,,695589,N,N,56,N,00,N
|
||
|
|
20240617,100620,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16710,280,2,1.70,968006690,58185,41.67,16430,16780,16390,21350,11510,16430,16637.78,3.91,0,9447,16756,16592,16436,16272,16116,16515,16195,89,4920,500,11500,10,1,17810033,2976,5.56,1.09,12,0.33,3003.00,15323.00,35150,20230904,-52.46,15700,20230710,6.43,24450,-31.66,20240223,16280,2.64,20240614,35150,-52.46,20230904,15700,6.43,20230710,4.54,N,083310,500,89 억,,695589,N,N,56,N,00,N
|
||
|
|
20240617,090624,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16550,120,2,0.73,118672270,7210,5.16,16430,16570,16390,21350,11510,16430,16460.68,3.91,0,908,16756,16592,16436,16272,16116,16515,16195,89,4920,500,11500,10,1,17810033,2948,5.51,1.08,12,0.04,3003.00,15323.00,35150,20230904,-52.92,15700,20230710,5.41,24450,-32.31,20240223,16280,1.66,20240614,35150,-52.92,20230904,15700,5.41,20230710,4.54,N,083310,500,89 억,,695589,N,N,56,N,00,N
|
||
|
|
20240614,160530,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16430,-20,5,-0.12,2258169460,137979,117.45,16600,16600,16280,21350,11520,16450,16365.96,3.97,0,-1635,16890,16670,16500,16280,16110,16585,16195,89,4900,500,11510,10,1,17810033,2926,5.47,1.07,12,0.77,3003.00,15323.00,35150,20230904,-53.26,15700,20230710,4.65,24450,-32.80,20240223,16280,0.92,20240614,35150,-53.26,20230904,15700,4.65,20230710,4.52,N,083310,500,89 억,,707217,N,N,56,N,00,N
|
||
|
|
20240614,150532,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16290,-160,5,-0.97,1922904380,117496,100.01,16600,16600,16290,21350,11520,16450,16365.70,3.97,0,-4583,16890,16670,16500,16280,16110,16585,16195,89,4900,500,11510,10,1,17810033,2901,5.42,1.06,12,0.66,3003.00,15323.00,35150,20230904,-53.66,15700,20230710,3.76,24450,-33.37,20240223,16290,0.00,20240614,35150,-53.66,20230904,15700,3.76,20230710,4.52,N,083310,500,89 억,,707217,N,N,471,N,00,N
|
||
|
|
20240614,140531,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16370,-80,5,-0.49,1293688970,78943,67.20,16600,16600,16350,21350,11520,16450,16387.63,3.97,0,-8333,16890,16670,16500,16280,16110,16585,16195,89,4900,500,11510,10,1,17810033,2916,5.45,1.07,12,0.44,3003.00,15323.00,35150,20230904,-53.43,15700,20230710,4.27,24450,-33.05,20240223,16330,0.24,20240613,35150,-53.43,20230904,15700,4.27,20230710,4.52,N,083310,500,89 억,,707217,N,N,471,N,00,N
|
||
|
|
20240614,130531,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16370,-80,5,-0.49,1115903210,68077,57.95,16600,16600,16350,21350,11520,16450,16391.78,3.97,0,-8827,16890,16670,16500,16280,16110,16585,16195,89,4900,500,11510,10,1,17810033,2916,5.45,1.07,12,0.38,3003.00,15323.00,35150,20230904,-53.43,15700,20230710,4.27,24450,-33.05,20240223,16330,0.24,20240613,35150,-53.43,20230904,15700,4.27,20230710,4.52,N,083310,500,89 억,,707217,N,N,471,N,00,N
|
||
|
|
20240614,120535,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16400,-50,5,-0.30,929674840,56716,48.28,16600,16600,16350,21350,11520,16450,16391.76,3.97,0,-9238,16890,16670,16500,16280,16110,16585,16195,89,4900,500,11510,10,1,17810033,2921,5.46,1.07,12,0.32,3003.00,15323.00,35150,20230904,-53.34,15700,20230710,4.46,24450,-32.92,20240223,16330,0.43,20240613,35150,-53.34,20230904,15700,4.46,20230710,4.52,N,083310,500,89 억,,707217,N,N,471,N,00,N
|
||
|
|
20240614,110614,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16380,-70,5,-0.43,824241710,50280,42.80,16600,16600,16360,21350,11520,16450,16393.03,3.97,0,-9375,16890,16670,16500,16280,16110,16585,16195,89,4900,500,11510,10,1,17810033,2917,5.45,1.07,12,0.28,3003.00,15323.00,35150,20230904,-53.40,15700,20230710,4.33,24450,-33.01,20240223,16330,0.31,20240613,35150,-53.40,20230904,15700,4.33,20230710,4.52,N,083310,500,89 억,,707217,N,N,471,N,00,N
|
||
|
|
20240614,100612,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16380,-70,5,-0.43,467865910,28522,24.28,16600,16600,16360,21350,11520,16450,16403.69,3.97,0,-5638,16890,16670,16500,16280,16110,16585,16195,89,4900,500,11510,10,1,17810033,2917,5.45,1.07,12,0.16,3003.00,15323.00,35150,20230904,-53.40,15700,20230710,4.33,24450,-33.01,20240223,16330,0.31,20240613,35150,-53.40,20230904,15700,4.33,20230710,4.52,N,083310,500,89 억,,707217,N,N,471,N,00,N
|
||
|
|
20240614,090614,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16390,-60,5,-0.36,97616680,5937,5.05,16600,16600,16360,21350,11520,16450,16442.09,3.97,0,-1147,16890,16670,16500,16280,16110,16585,16195,89,4900,500,11510,10,1,17810033,2919,5.46,1.07,12,0.03,3003.00,15323.00,35150,20230904,-53.37,15700,20230710,4.39,24450,-32.97,20240223,16330,0.37,20240613,35150,-53.37,20230904,15700,4.39,20230710,4.52,N,083310,500,89 억,,707217,N,N,471,N,00,N
|
||
|
|
20240613,160607,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16450,30,2,0.18,1929747200,116965,94.71,16540,16720,16330,21300,11500,16420,16498.51,3.90,0,12258,16873,16646,16513,16286,16153,16600,16240,89,4880,500,11490,10,1,17810033,2930,5.48,1.07,12,0.66,3003.00,15323.00,35150,20230904,-53.20,15700,20230710,4.78,24450,-32.72,20240223,16330,0.73,20240613,35150,-53.20,20230904,15700,4.78,20230710,4.58,N,083310,500,89 억,,695018,N,N,471,N,00,N
|
||
|
|
20240613,150618,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16410,-10,5,-0.06,1831278860,110973,89.86,16540,16720,16330,21300,11500,16420,16502.02,3.90,0,10515,16873,16646,16513,16286,16153,16600,16240,89,4880,500,11490,10,1,17810033,2923,5.46,1.07,12,0.62,3003.00,15323.00,35150,20230904,-53.31,15700,20230710,4.52,24450,-32.88,20240223,16330,0.49,20240613,35150,-53.31,20230904,15700,4.52,20230710,4.58,N,083310,500,89 억,,695018,N,N,334,N,00,N
|
||
|
|
20240613,140611,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16420,0,3,0.00,1188021250,71695,58.05,16540,16720,16410,21300,11500,16420,16570.49,3.90,0,595,16873,16646,16513,16286,16153,16600,16240,89,4880,500,11490,10,1,17810033,2924,5.47,1.07,12,0.40,3003.00,15323.00,35150,20230904,-53.29,15700,20230710,4.59,24450,-32.84,20240223,16380,0.24,20240612,35150,-53.29,20230904,15700,4.59,20230710,4.58,N,083310,500,89 억,,695018,N,N,334,N,00,N
|
||
|
|
20240613,130611,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16490,70,2,0.43,1014699490,61155,49.52,16540,16720,16470,21300,11500,16420,16592.26,3.90,0,1047,16873,16646,16513,16286,16153,16600,16240,89,4880,500,11490,10,1,17810033,2937,5.49,1.08,12,0.34,3003.00,15323.00,35150,20230904,-53.09,15700,20230710,5.03,24450,-32.56,20240223,16380,0.67,20240612,35150,-53.09,20230904,15700,5.03,20230710,4.58,N,083310,500,89 억,,695018,N,N,334,N,00,N
|
||
|
|
20240613,120613,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16540,120,2,0.73,808209560,48647,39.39,16540,16720,16530,21300,11500,16420,16613.76,3.90,0,1145,16873,16646,16513,16286,16153,16600,16240,89,4880,500,11490,10,1,17810033,2946,5.51,1.08,12,0.27,3003.00,15323.00,35150,20230904,-52.94,15700,20230710,5.35,24450,-32.35,20240223,16380,0.98,20240612,35150,-52.94,20230904,15700,5.35,20230710,4.58,N,083310,500,89 억,,695018,N,N,334,N,00,N
|
||
|
|
20240613,110607,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16610,190,2,1.16,632924400,38072,30.83,16540,16720,16540,21300,11500,16420,16624.41,3.90,0,2412,16873,16646,16513,16286,16153,16600,16240,89,4880,500,11490,10,1,17810033,2958,5.53,1.08,12,0.21,3003.00,15323.00,35150,20230904,-52.75,15700,20230710,5.80,24450,-32.07,20240223,16380,1.40,20240612,35150,-52.75,20230904,15700,5.80,20230710,4.58,N,083310,500,89 억,,695018,N,N,334,N,00,N
|
||
|
|
20240613,100607,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16610,190,2,1.16,444781890,26734,21.65,16540,16720,16540,21300,11500,16420,16637.31,3.90,0,5082,16873,16646,16513,16286,16153,16600,16240,89,4880,500,11490,10,1,17810033,2958,5.53,1.08,12,0.15,3003.00,15323.00,35150,20230904,-52.75,15700,20230710,5.80,24450,-32.07,20240223,16380,1.40,20240612,35150,-52.75,20230904,15700,5.80,20230710,4.58,N,083310,500,89 억,,695018,N,N,334,N,00,N
|
||
|
|
20240613,090615,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16560,140,2,0.85,20922240,1264,1.02,16540,16590,16540,21300,11500,16420,16552.41,3.90,0,-5,16873,16646,16513,16286,16153,16600,16240,89,4880,500,11490,10,1,17810033,2949,5.51,1.08,12,0.01,3003.00,15323.00,35150,20230904,-52.89,15700,20230710,5.48,24450,-32.27,20240223,16380,1.10,20240612,35150,-52.89,20230904,15700,5.48,20230710,4.58,N,083310,500,89 억,,695018,N,N,334,N,00,N
|
||
|
|
20240612,160602,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16420,20,2,0.12,2036076760,123067,90.30,16420,16740,16380,21300,11480,16400,16548.41,3.90,0,-658,16893,16646,16523,16276,16153,16585,16215,89,4900,500,11480,10,1,17810033,2924,5.47,1.07,12,0.69,3003.00,15323.00,35150,20230904,-53.29,15700,20230710,4.59,24450,-32.84,20240223,16380,0.24,20240612,35150,-53.29,20230904,15700,4.59,20230710,4.46,N,083310,500,89 억,,695242,N,N,334,N,00,N
|
||
|
|
20240612,150611,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16470,70,2,0.43,1842504670,111285,81.65,16420,16740,16380,21300,11480,16400,16556.63,3.90,0,-3187,16893,16646,16523,16276,16153,16585,16215,89,4900,500,11480,10,1,17810033,2933,5.48,1.07,12,0.62,3003.00,15323.00,35150,20230904,-53.14,15700,20230710,4.90,24450,-32.64,20240223,16380,0.55,20240612,35150,-53.14,20230904,15700,4.90,20230710,4.46,N,083310,500,89 억,,695242,N,N,0,N,00,N
|
||
|
|
20240612,140606,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16500,100,2,0.61,1536337810,92708,68.02,16420,16740,16380,21300,11480,16400,16571.79,3.90,0,-4199,16893,16646,16523,16276,16153,16585,16215,89,4900,500,11480,10,1,17810033,2939,5.49,1.08,12,0.52,3003.00,15323.00,35150,20230904,-53.06,15700,20230710,5.10,24450,-32.52,20240223,16380,0.73,20240612,35150,-53.06,20230904,15700,5.10,20230710,4.46,N,083310,500,89 억,,695242,N,N,0,N,00,N
|
||
|
|
20240612,130605,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16550,150,2,0.91,1204056340,72599,53.27,16420,16740,16380,21300,11480,16400,16585.03,3.90,0,1179,16893,16646,16523,16276,16153,16585,16215,89,4900,500,11480,10,1,17810033,2948,5.51,1.08,12,0.41,3003.00,15323.00,35150,20230904,-52.92,15700,20230710,5.41,24450,-32.31,20240223,16380,1.04,20240612,35150,-52.92,20230904,15700,5.41,20230710,4.46,N,083310,500,89 억,,695242,N,N,0,N,00,N
|
||
|
|
20240612,120603,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16550,150,2,0.91,1100150700,66320,48.66,16420,16740,16380,21300,11480,16400,16588.52,3.90,0,963,16893,16646,16523,16276,16153,16585,16215,89,4900,500,11480,10,1,17810033,2948,5.51,1.08,12,0.37,3003.00,15323.00,35150,20230904,-52.92,15700,20230710,5.41,24450,-32.31,20240223,16380,1.04,20240612,35150,-52.92,20230904,15700,5.41,20230710,4.46,N,083310,500,89 억,,695242,N,N,0,N,00,N
|
||
|
|
20240612,110605,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16560,160,2,0.98,984025230,59301,43.51,16420,16740,16380,21300,11480,16400,16593.74,3.90,0,1520,16893,16646,16523,16276,16153,16585,16215,89,4900,500,11480,10,1,17810033,2949,5.51,1.08,12,0.33,3003.00,15323.00,35150,20230904,-52.89,15700,20230710,5.48,24450,-32.27,20240223,16380,1.10,20240612,35150,-52.89,20230904,15700,5.48,20230710,4.46,N,083310,500,89 억,,695242,N,N,0,N,00,N
|
||
|
|
20240612,100605,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16600,200,2,1.22,676913440,40787,29.93,16420,16740,16380,21300,11480,16400,16596.30,3.90,0,-4528,16893,16646,16523,16276,16153,16585,16215,89,4900,500,11480,10,1,17810033,2956,5.53,1.08,12,0.23,3003.00,15323.00,35150,20230904,-52.77,15700,20230710,5.73,24450,-32.11,20240223,16380,1.34,20240612,35150,-52.77,20230904,15700,5.73,20230710,4.46,N,083310,500,89 억,,695242,N,N,0,N,00,N
|
||
|
|
20240612,090606,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16500,100,2,0.61,52180630,3178,2.33,16420,16510,16380,21300,11480,16400,16419.33,3.90,0,-913,16893,16646,16523,16276,16153,16585,16215,89,4900,500,11480,10,1,17810033,2939,5.49,1.08,12,0.02,3003.00,15323.00,35150,20230904,-53.06,15700,20230710,5.10,24450,-32.52,20240223,16380,0.73,20240612,35150,-53.06,20230904,15700,5.10,20230710,4.46,N,083310,500,89 억,,695242,N,N,0,N,00,N
|
||
|
|
20240610,160600,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16560,-340,5,-2.01,3634488760,219185,214.49,16870,16870,16470,21950,11830,16900,16581.94,3.71,0,28370,17313,17106,16983,16776,16653,17210,16880,89,5050,500,11830,10,1,17810033,2949,5.51,1.08,12,1.23,3003.00,15323.00,35150,20230904,-52.89,15700,20230710,5.48,24450,-32.27,20240223,16470,0.55,20240610,35150,-52.89,20230904,15700,5.48,20230710,4.43,N,083310,500,89 억,,661608,N,N,224,N,00,N
|
||
|
|
20240610,150606,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16550,-350,5,-2.07,3427825880,206708,202.28,16870,16870,16470,21950,11830,16900,16582.94,3.71,0,24489,17313,17106,16983,16776,16653,17210,16880,89,5050,500,11830,10,1,17810033,2948,5.51,1.08,12,1.16,3003.00,15323.00,35150,20230904,-52.92,15700,20230710,5.41,24450,-32.31,20240223,16470,0.49,20240610,35150,-52.92,20230904,15700,5.41,20230710,4.43,N,083310,500,89 억,,661608,N,N,224,N,00,N
|
||
|
|
20240610,140602,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16520,-380,5,-2.25,2277951270,136994,134.06,16870,16870,16510,21950,11830,16900,16628.11,3.71,0,1652,17313,17106,16983,16776,16653,17210,16880,89,5050,500,11830,10,1,17810033,2942,5.50,1.08,12,0.77,3003.00,15323.00,35150,20230904,-53.00,15700,20230710,5.22,24450,-32.43,20240223,16510,0.06,20240610,35150,-53.00,20230904,15700,5.22,20230710,4.43,N,083310,500,89 억,,661608,N,N,224,N,00,N
|
||
|
|
20240610,130600,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16590,-310,5,-1.83,1736386060,104255,102.02,16870,16870,16560,21950,11830,16900,16655.18,3.71,0,-3958,17313,17106,16983,16776,16653,17210,16880,89,5050,500,11830,10,1,17810033,2955,5.52,1.08,12,0.59,3003.00,15323.00,35150,20230904,-52.80,15700,20230710,5.67,24450,-32.15,20240223,16560,0.18,20240610,35150,-52.80,20230904,15700,5.67,20230710,4.43,N,083310,500,89 억,,661608,N,N,224,N,00,N
|
||
|
|
20240610,120601,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16630,-270,5,-1.60,1213728400,72756,71.20,16870,16870,16620,21950,11830,16900,16682.18,3.71,0,-5999,17313,17106,16983,16776,16653,17210,16880,89,5050,500,11830,10,1,17810033,2962,5.54,1.09,12,0.41,3003.00,15323.00,35150,20230904,-52.69,15700,20230710,5.92,24450,-31.98,20240223,16620,0.06,20240610,35150,-52.69,20230904,15700,5.92,20230710,4.43,N,083310,500,89 억,,661608,N,N,224,N,00,N
|
||
|
|
20240610,110604,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16650,-250,5,-1.48,929796660,55687,54.49,16870,16870,16640,21950,11830,16900,16696.84,3.71,0,-6086,17313,17106,16983,16776,16653,17210,16880,89,5050,500,11830,10,1,17810033,2965,5.54,1.09,12,0.31,3003.00,15323.00,35150,20230904,-52.63,15700,20230710,6.05,24450,-31.90,20240223,16640,0.06,20240610,35150,-52.63,20230904,15700,6.05,20230710,4.43,N,083310,500,89 억,,661608,N,N,224,N,00,N
|
||
|
|
20240610,100559,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16660,-240,5,-1.42,537141370,32121,31.43,16870,16870,16650,21950,11830,16900,16722.44,3.71,0,-5904,17313,17106,16983,16776,16653,17210,16880,89,5050,500,11830,10,1,17810033,2967,5.55,1.09,12,0.18,3003.00,15323.00,35150,20230904,-52.60,15700,20230710,6.11,24450,-31.86,20240223,16650,0.06,20240610,35150,-52.60,20230904,15700,6.11,20230710,4.43,N,083310,500,89 억,,661608,N,N,224,N,00,N
|
||
|
|
20240610,090607,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16870,-30,5,-0.18,83976730,4997,4.89,16870,16870,16760,21950,11830,16900,16805.43,3.71,0,-509,17313,17106,16983,16776,16653,17210,16880,89,5050,500,11830,10,1,17810033,3005,5.62,1.10,12,0.03,3003.00,15323.00,35150,20230904,-52.01,15700,20230710,7.45,24450,-31.00,20240223,16760,0.66,20240610,35150,-52.01,20230904,15700,7.45,20230710,4.43,N,083310,500,89 억,,661608,N,N,224,N,00,N
|
||
|
|
20240607,160620,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16900,20,2,0.12,1723681350,101469,67.91,16880,17190,16860,21900,11820,16880,16987.44,3.67,0,8310,17460,17170,16970,16680,16480,17070,16580,89,5020,500,11810,10,1,17810033,3010,5.63,1.10,12,0.57,3003.00,15323.00,35150,20230904,-51.92,15700,20230710,7.64,24450,-30.88,20240223,16770,0.78,20240605,35150,-51.92,20230904,15700,7.64,20230710,4.42,N,083310,500,89 억,,653300,N,N,224,N,00,N
|
||
|
|
20240607,150625,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16890,10,2,0.06,1617773850,95201,63.71,16880,17190,16860,21900,11820,16880,16993.25,3.67,0,8395,17460,17170,16970,16680,16480,17070,16580,89,5020,500,11810,10,1,17810033,3008,5.62,1.10,12,0.53,3003.00,15323.00,35150,20230904,-51.95,15700,20230710,7.58,24450,-30.92,20240223,16770,0.72,20240605,35150,-51.95,20230904,15700,7.58,20230710,4.42,N,083310,500,89 억,,653300,N,N,148,N,00,N
|
||
|
|
20240607,140621,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16890,10,2,0.06,1473714370,86678,58.01,16880,17190,16860,21900,11820,16880,17002.18,3.67,0,8883,17460,17170,16970,16680,16480,17070,16580,89,5020,500,11810,10,1,17810033,3008,5.62,1.10,12,0.49,3003.00,15323.00,35150,20230904,-51.95,15700,20230710,7.58,24450,-30.92,20240223,16770,0.72,20240605,35150,-51.95,20230904,15700,7.58,20230710,4.42,N,083310,500,89 억,,653300,N,N,148,N,00,N
|
||
|
|
20240607,130616,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16900,20,2,0.12,1359223220,79902,53.47,16880,17190,16860,21900,11820,16880,17011.14,3.67,0,8501,17460,17170,16970,16680,16480,17070,16580,89,5020,500,11810,10,1,17810033,3010,5.63,1.10,12,0.45,3003.00,15323.00,35150,20230904,-51.92,15700,20230710,7.64,24450,-30.88,20240223,16770,0.78,20240605,35150,-51.92,20230904,15700,7.64,20230710,4.42,N,083310,500,89 억,,653300,N,N,148,N,00,N
|
||
|
|
20240607,120621,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16880,0,3,0.00,1225662050,72003,48.19,16880,17190,16860,21900,11820,16880,17022.38,3.67,0,7809,17460,17170,16970,16680,16480,17070,16580,89,5020,500,11810,10,1,17810033,3006,5.62,1.10,12,0.40,3003.00,15323.00,35150,20230904,-51.98,15700,20230710,7.52,24450,-30.96,20240223,16770,0.66,20240605,35150,-51.98,20230904,15700,7.52,20230710,4.42,N,083310,500,89 억,,653300,N,N,148,N,00,N
|
||
|
|
20240607,110614,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17020,140,2,0.83,851214490,49884,33.38,16880,17190,16860,21900,11820,16880,17063.89,3.67,0,9493,17460,17170,16970,16680,16480,17070,16580,89,5020,500,11810,10,1,17810033,3031,5.67,1.11,12,0.28,3003.00,15323.00,35150,20230904,-51.58,15700,20230710,8.41,24450,-30.39,20240223,16770,1.49,20240605,35150,-51.58,20230904,15700,8.41,20230710,4.42,N,083310,500,89 억,,653300,N,N,148,N,00,N
|
||
|
|
20240607,100621,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17170,290,2,1.72,598854030,35077,23.47,16880,17190,16860,21900,11820,16880,17072.58,3.67,0,10074,17460,17170,16970,16680,16480,17070,16580,89,5020,500,11810,10,1,17810033,3058,5.72,1.12,12,0.20,3003.00,15323.00,35150,20230904,-51.15,15700,20230710,9.36,24450,-29.78,20240223,16770,2.39,20240605,35150,-51.15,20230904,15700,9.36,20230710,4.42,N,083310,500,89 억,,653300,N,N,148,N,00,N
|
||
|
|
20240607,090619,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16900,20,2,0.12,65649830,3888,2.60,16880,17000,16860,21900,11820,16880,16885.25,3.67,0,1042,17460,17170,16970,16680,16480,17070,16580,89,5020,500,11810,10,1,17810033,3010,5.63,1.10,12,0.02,3003.00,15323.00,35150,20230904,-51.92,15700,20230710,7.64,24450,-30.88,20240223,16770,0.78,20240605,35150,-51.92,20230904,15700,7.64,20230710,4.42,N,083310,500,89 억,,653300,N,N,148,N,00,N
|
||
|
|
20240605,160619,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16880,-170,5,-1.00,2498393770,146889,122.57,17100,17260,16770,22150,11940,17050,17009.03,3.70,0,-5290,17370,17210,17130,16970,16890,17170,16930,89,5100,500,11930,10,1,17810033,3006,5.62,1.10,12,0.82,3003.00,15323.00,35150,20230904,-51.98,15700,20230710,7.52,24450,-30.96,20240223,16770,0.66,20240605,35150,-51.98,20230904,15700,7.52,20230710,4.41,N,083310,500,89 억,,658601,N,N,148,N,00,N
|
||
|
|
20240605,150614,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,16780,-270,5,-1.58,2350616000,138104,115.24,17100,17260,16770,22150,11940,17050,17020.62,3.70,0,-5420,17370,17210,17130,16970,16890,17170,16930,89,5100,500,11930,10,1,17810033,2989,5.59,1.10,12,0.78,3003.00,15323.00,35150,20230904,-52.26,15700,20230710,6.88,24450,-31.37,20240223,16770,0.06,20240605,35150,-52.26,20230904,15700,6.88,20230710,4.41,N,083310,500,89 억,,658601,N,N,14,N,00,N
|
||
|
|
20240605,140616,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17020,-30,5,-0.18,1429161110,83692,69.84,17100,17260,17000,22150,11940,17050,17076.44,3.70,0,3830,17370,17210,17130,16970,16890,17170,16930,89,5100,500,11930,10,1,17810033,3031,5.67,1.11,12,0.47,3003.00,15323.00,35150,20230904,-51.58,15700,20230710,8.41,24450,-30.39,20240223,16970,0.29,20240523,35150,-51.58,20230904,15700,8.41,20230710,4.41,N,083310,500,89 억,,658601,N,N,14,N,00,N
|
||
|
|
20240605,130618,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17090,40,2,0.23,1297484210,75960,63.39,17100,17260,17000,22150,11940,17050,17081.15,3.70,0,3555,17370,17210,17130,16970,16890,17170,16930,89,5100,500,11930,10,1,17810033,3044,5.69,1.12,12,0.43,3003.00,15323.00,35150,20230904,-51.38,15700,20230710,8.85,24450,-30.10,20240223,16970,0.71,20240523,35150,-51.38,20230904,15700,8.85,20230710,4.41,N,083310,500,89 억,,658601,N,N,14,N,00,N
|
||
|
|
20240605,120615,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17050,0,3,0.00,1145773030,67061,55.96,17100,17260,17000,22150,11940,17050,17085.53,3.70,0,3567,17370,17210,17130,16970,16890,17170,16930,89,5100,500,11930,10,1,17810033,3037,5.68,1.11,12,0.38,3003.00,15323.00,35150,20230904,-51.49,15700,20230710,8.60,24450,-30.27,20240223,16970,0.47,20240523,35150,-51.49,20230904,15700,8.60,20230710,4.41,N,083310,500,89 억,,658601,N,N,14,N,00,N
|
||
|
|
20240605,110617,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17080,30,2,0.18,845499650,49429,41.25,17100,17260,17000,22150,11940,17050,17105.34,3.70,0,3344,17370,17210,17130,16970,16890,17170,16930,89,5100,500,11930,10,1,17810033,3042,5.69,1.11,12,0.28,3003.00,15323.00,35150,20230904,-51.41,15700,20230710,8.79,24450,-30.14,20240223,16970,0.65,20240523,35150,-51.41,20230904,15700,8.79,20230710,4.41,N,083310,500,89 억,,658601,N,N,14,N,00,N
|
||
|
|
20240605,100617,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17090,40,2,0.23,590676080,34503,28.79,17100,17260,17000,22150,11940,17050,17119.56,3.70,0,1282,17370,17210,17130,16970,16890,17170,16930,89,5100,500,11930,10,1,17810033,3044,5.69,1.12,12,0.19,3003.00,15323.00,35150,20230904,-51.38,15700,20230710,8.85,24450,-30.10,20240223,16970,0.71,20240523,35150,-51.38,20230904,15700,8.85,20230710,4.41,N,083310,500,89 억,,658601,N,N,14,N,00,N
|
||
|
|
20240605,090615,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17210,160,2,0.94,108277000,6305,5.26,17100,17260,17100,22150,11940,17050,17173.20,3.70,0,2413,17370,17210,17130,16970,16890,17170,16930,89,5100,500,11930,10,1,17810033,3065,5.73,1.12,12,0.04,3003.00,15323.00,35150,20230904,-51.04,15700,20230710,9.62,24450,-29.61,20240223,16970,1.41,20240523,35150,-51.04,20230904,15700,9.62,20230710,4.41,N,083310,500,89 억,,658601,N,N,14,N,00,N
|
||
|
|
20240604,160611,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17050,-180,5,-1.04,1978051460,115461,103.50,17220,17290,17050,22350,12070,17230,17131.94,3.71,0,-1621,17576,17402,17306,17132,17036,17355,17085,89,5120,500,12060,10,1,17810033,3037,5.68,1.11,12,0.65,3003.00,15323.00,35150,20230904,-51.49,15700,20230710,8.60,24450,-30.27,20240223,16970,0.47,20240523,35150,-51.49,20230904,15700,8.60,20230710,4.38,N,083310,500,89 억,,660843,N,N,14,N,00,N
|
||
|
|
20240604,150611,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17080,-150,5,-0.87,1796819920,104837,93.98,17220,17290,17050,22350,12070,17230,17139.18,3.71,0,619,17576,17402,17306,17132,17036,17355,17085,89,5120,500,12060,10,1,17810033,3042,5.69,1.11,12,0.59,3003.00,15323.00,35150,20230904,-51.41,15700,20230710,8.79,24450,-30.14,20240223,16970,0.65,20240523,35150,-51.41,20230904,15700,8.79,20230710,4.38,N,083310,500,89 억,,660843,N,N,458,N,00,N
|
||
|
|
20240604,140613,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17130,-100,5,-0.58,1286900370,75005,67.24,17220,17290,17100,22350,12070,17230,17157.53,3.71,0,-327,17576,17402,17306,17132,17036,17355,17085,89,5120,500,12060,10,1,17810033,3051,5.70,1.12,12,0.42,3003.00,15323.00,35150,20230904,-51.27,15700,20230710,9.11,24450,-29.94,20240223,16970,0.94,20240523,35150,-51.27,20230904,15700,9.11,20230710,4.38,N,083310,500,89 억,,660843,N,N,458,N,00,N
|
||
|
|
20240604,130610,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17150,-80,5,-0.46,1144917990,66716,59.80,17220,17290,17100,22350,12070,17230,17161.07,3.71,0,617,17576,17402,17306,17132,17036,17355,17085,89,5120,500,12060,10,1,17810033,3054,5.71,1.12,12,0.37,3003.00,15323.00,35150,20230904,-51.21,15700,20230710,9.24,24450,-29.86,20240223,16970,1.06,20240523,35150,-51.21,20230904,15700,9.24,20230710,4.38,N,083310,500,89 억,,660843,N,N,458,N,00,N
|
||
|
|
20240604,120609,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17120,-110,5,-0.64,1016318010,59204,53.07,17220,17290,17100,22350,12070,17230,17166.37,3.71,0,85,17576,17402,17306,17132,17036,17355,17085,89,5120,500,12060,10,1,17810033,3049,5.70,1.12,12,0.33,3003.00,15323.00,35150,20230904,-51.29,15700,20230710,9.04,24450,-29.98,20240223,16970,0.88,20240523,35150,-51.29,20230904,15700,9.04,20230710,4.38,N,083310,500,89 억,,660843,N,N,458,N,00,N
|
||
|
|
20240604,110606,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17200,-30,5,-0.17,685401150,39893,35.76,17220,17290,17100,22350,12070,17230,17180.99,3.71,0,63,17576,17402,17306,17132,17036,17355,17085,89,5120,500,12060,10,1,17810033,3063,5.73,1.12,12,0.22,3003.00,15323.00,35150,20230904,-51.07,15700,20230710,9.55,24450,-29.65,20240223,16970,1.36,20240523,35150,-51.07,20230904,15700,9.55,20230710,4.38,N,083310,500,89 억,,660843,N,N,458,N,00,N
|
||
|
|
20240604,100609,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17150,-80,5,-0.46,460268710,26800,24.02,17220,17290,17100,22350,12070,17230,17174.21,3.71,0,556,17576,17402,17306,17132,17036,17355,17085,89,5120,500,12060,10,1,17810033,3054,5.71,1.12,12,0.15,3003.00,15323.00,35150,20230904,-51.21,15700,20230710,9.24,24450,-29.86,20240223,16970,1.06,20240523,35150,-51.21,20230904,15700,9.24,20230710,4.38,N,083310,500,89 억,,660843,N,N,458,N,00,N
|
||
|
|
20240604,090610,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17230,0,3,0.00,36878110,2141,1.92,17220,17290,17210,22350,12070,17230,17224.71,3.71,0,-403,17576,17402,17306,17132,17036,17355,17085,89,5120,500,12060,10,1,17810033,3069,5.74,1.12,12,0.01,3003.00,15323.00,35150,20230904,-50.98,15700,20230710,9.75,24450,-29.53,20240223,16970,1.53,20240523,35150,-50.98,20230904,15700,9.75,20230710,4.38,N,083310,500,89 억,,660843,N,N,458,N,00,N
|
||
|
|
20240603,160603,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17230,-170,5,-0.98,1911204070,110416,134.18,17480,17480,17210,22600,12180,17400,17309.30,3.73,0,-3824,17640,17520,17460,17340,17280,17490,17310,89,5200,500,12180,10,1,17810033,3069,5.74,1.12,12,0.62,3003.00,15323.00,35150,20230904,-50.98,15700,20230710,9.75,24450,-29.53,20240223,16970,1.53,20240523,35150,-50.98,20230904,15700,9.75,20230710,4.44,N,083310,500,89 억,,664527,N,N,458,N,00,N
|
||
|
|
20240603,150604,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17240,-160,5,-0.92,1808726510,104469,126.96,17480,17480,17210,22600,12180,17400,17313.52,3.73,0,-3791,17640,17520,17460,17340,17280,17490,17310,89,5200,500,12180,10,1,17810033,3070,5.74,1.13,12,0.59,3003.00,15323.00,35150,20230904,-50.95,15700,20230710,9.81,24450,-29.49,20240223,16970,1.59,20240523,35150,-50.95,20230904,15700,9.81,20230710,4.44,N,083310,500,89 억,,664527,N,N,0,N,00,N
|
||
|
|
20240603,140601,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17230,-170,5,-0.98,1588649430,91703,111.44,17480,17480,17210,22600,12180,17400,17323.85,3.73,0,-1098,17640,17520,17460,17340,17280,17490,17310,89,5200,500,12180,10,1,17810033,3069,5.74,1.12,12,0.51,3003.00,15323.00,35150,20230904,-50.98,15700,20230710,9.75,24450,-29.53,20240223,16970,1.53,20240523,35150,-50.98,20230904,15700,9.75,20230710,4.44,N,083310,500,89 억,,664527,N,N,0,N,00,N
|
||
|
|
20240603,130603,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17310,-90,5,-0.52,1333758000,76916,93.47,17480,17480,17220,22600,12180,17400,17340.45,3.73,0,-683,17640,17520,17460,17340,17280,17490,17310,89,5200,500,12180,10,1,17810033,3083,5.76,1.13,12,0.43,3003.00,15323.00,35150,20230904,-50.75,15700,20230710,10.25,24450,-29.20,20240223,16970,2.00,20240523,35150,-50.75,20230904,15700,10.25,20230710,4.44,N,083310,500,89 억,,664527,N,N,0,N,00,N
|
||
|
|
20240603,120603,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17250,-150,5,-0.86,1049420300,60445,73.46,17480,17480,17240,22600,12180,17400,17361.57,3.73,0,-1631,17640,17520,17460,17340,17280,17490,17310,89,5200,500,12180,10,1,17810033,3072,5.74,1.13,12,0.34,3003.00,15323.00,35150,20230904,-50.92,15700,20230710,9.87,24450,-29.45,20240223,16970,1.65,20240523,35150,-50.92,20230904,15700,9.87,20230710,4.44,N,083310,500,89 억,,664527,N,N,0,N,00,N
|
||
|
|
20240603,110558,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17290,-110,5,-0.63,834813230,48022,58.36,17480,17480,17280,22600,12180,17400,17383.97,3.73,0,-1741,17640,17520,17460,17340,17280,17490,17310,89,5200,500,12180,10,1,17810033,3079,5.76,1.13,12,0.27,3003.00,15323.00,35150,20230904,-50.81,15700,20230710,10.13,24450,-29.28,20240223,16970,1.89,20240523,35150,-50.81,20230904,15700,10.13,20230710,4.44,N,083310,500,89 억,,664527,N,N,0,N,00,N
|
||
|
|
20240603,100557,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17370,-30,5,-0.17,563260100,32356,39.32,17480,17480,17370,22600,12180,17400,17408.21,3.73,0,-2013,17640,17520,17460,17340,17280,17490,17310,89,5200,500,12180,10,1,17810033,3094,5.78,1.13,12,0.18,3003.00,15323.00,35150,20230904,-50.58,15700,20230710,10.64,24450,-28.96,20240223,16970,2.36,20240523,35150,-50.58,20230904,15700,10.64,20230710,4.44,N,083310,500,89 억,,664527,N,N,0,N,00,N
|
||
|
|
20240603,090556,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,17430,30,2,0.17,74204510,4255,5.17,17480,17480,17390,22600,12180,17400,17439.37,3.73,0,-1549,17640,17520,17460,17340,17280,17490,17310,89,5200,500,12180,10,1,17810033,3104,5.80,1.14,12,0.02,3003.00,15323.00,35150,20230904,-50.41,15700,20230710,11.02,24450,-28.71,20240223,16970,2.71,20240523,35150,-50.41,20230904,15700,11.02,20230710,4.44,N,083310,500,89 억,,664527,N,N,0,N,00,N
|