90 lines
36 KiB
CSV
90 lines
36 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
|
|
20230630,160422,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,581,-6,5,-1.02,478726482,825043,60.34,581,587,575,763,411,587,580.24,1.61,0,41019,602,594,587,579,572,598,583,295,176,100,420,1,1,294769150,1713,-64.56,1.71,12,0.28,-9.00,340.00,858,20220704,-32.28,570,20230504,1.93,754,-22.94,20230214,570,1.93,20230504,858,-32.28,20220704,570,1.93,20230504,2.19,N,038880,100,294 억,,4750626,N,N,0,N,00,N
|
|
20230630,150425,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,581,-6,5,-1.02,430095431,741315,54.22,581,587,575,763,411,587,580.18,1.61,0,13923,602,594,587,579,572,598,583,295,176,100,420,1,1,294769150,1713,-64.56,1.71,12,0.25,-9.00,340.00,858,20220704,-32.28,570,20230504,1.93,754,-22.94,20230214,570,1.93,20230504,858,-32.28,20220704,570,1.93,20230504,2.19,N,038880,100,294 억,,4750626,N,N,0,N,00,N
|
|
20230630,140423,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,583,-4,5,-0.68,325242868,560658,41.00,581,587,575,763,411,587,580.11,1.61,0,-39212,602,594,587,579,572,598,583,295,176,100,420,1,1,294769150,1719,-64.78,1.71,12,0.19,-9.00,340.00,858,20220704,-32.05,570,20230504,2.28,754,-22.68,20230214,570,2.28,20230504,858,-32.05,20220704,570,2.28,20230504,2.19,N,038880,100,294 억,,4750626,N,N,0,N,00,N
|
|
20230630,130425,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,582,-5,5,-0.85,279588569,482164,35.26,581,587,575,763,411,587,579.86,1.61,0,-44419,602,594,587,579,572,598,583,295,176,100,420,1,1,294769150,1716,-64.67,1.71,12,0.16,-9.00,340.00,858,20220704,-32.17,570,20230504,2.11,754,-22.81,20230214,570,2.11,20230504,858,-32.17,20220704,570,2.11,20230504,2.19,N,038880,100,294 억,,4750626,N,N,0,N,00,N
|
|
20230630,120422,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,581,-6,5,-1.02,237842714,410306,30.01,581,587,575,763,411,587,579.67,1.61,0,-32584,602,594,587,579,572,598,583,295,176,100,420,1,1,294769150,1713,-64.56,1.71,12,0.14,-9.00,340.00,858,20220704,-32.28,570,20230504,1.93,754,-22.94,20230214,570,1.93,20230504,858,-32.28,20220704,570,1.93,20230504,2.19,N,038880,100,294 억,,4750626,N,N,0,N,00,N
|
|
20230630,110423,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,583,-4,5,-0.68,216897630,374287,27.37,581,587,575,763,411,587,579.50,1.61,0,-30205,602,594,587,579,572,598,583,295,176,100,420,1,1,294769150,1719,-64.78,1.71,12,0.13,-9.00,340.00,858,20220704,-32.05,570,20230504,2.28,754,-22.68,20230214,570,2.28,20230504,858,-32.05,20220704,570,2.28,20230504,2.19,N,038880,100,294 억,,4750626,N,N,0,N,00,N
|
|
20230630,100424,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,581,-6,5,-1.02,148429014,256606,18.77,581,587,575,763,411,587,578.43,1.61,0,-64968,602,594,587,579,572,598,583,295,176,100,420,1,1,294769150,1713,-64.56,1.71,12,0.09,-9.00,340.00,858,20220704,-32.28,570,20230504,1.93,754,-22.94,20230214,570,1.93,20230504,858,-32.28,20220704,570,1.93,20230504,2.19,N,038880,100,294 억,,4750626,N,N,0,N,00,N
|
|
20230630,090424,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,584,-3,5,-0.51,7897758,13575,0.99,581,587,581,763,411,587,581.79,1.61,0,-572,602,594,587,579,572,598,583,295,176,100,420,1,1,294769150,1721,-64.89,1.72,12,0.00,-9.00,340.00,858,20220704,-31.93,570,20230504,2.46,754,-22.55,20230214,570,2.46,20230504,858,-31.93,20220704,570,2.46,20230504,2.19,N,038880,100,294 억,,4750626,N,N,0,N,00,N
|
|
20230629,160423,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,587,-3,5,-0.51,793685388,1359744,189.32,586,595,580,767,413,590,583.69,1.58,0,94406,599,594,591,586,583,593,585,295,177,100,420,1,1,294769150,1730,-65.22,1.73,12,0.46,-9.00,340.00,858,20220704,-31.59,570,20230504,2.98,754,-22.15,20230214,570,2.98,20230504,858,-31.59,20220704,570,2.98,20230504,2.23,N,038880,100,294 억,,4656220,N,N,1,N,00,N
|
|
20230629,150421,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,587,-3,5,-0.51,749639791,1284552,178.85,586,595,580,767,413,590,583.58,1.58,0,108709,599,594,591,586,583,593,585,295,177,100,420,1,1,294769150,1730,-65.22,1.73,12,0.44,-9.00,340.00,858,20220704,-31.59,570,20230504,2.98,754,-22.15,20230214,570,2.98,20230504,858,-31.59,20220704,570,2.98,20230504,2.23,N,038880,100,294 억,,4656220,N,N,1,N,00,N
|
|
20230629,140421,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,582,-8,5,-1.36,638054259,1093418,152.24,586,595,580,767,413,590,583.54,1.58,0,107196,599,594,591,586,583,593,585,295,177,100,420,1,1,294769150,1716,-64.67,1.71,12,0.37,-9.00,340.00,858,20220704,-32.17,570,20230504,2.11,754,-22.81,20230214,570,2.11,20230504,858,-32.17,20220704,570,2.11,20230504,2.23,N,038880,100,294 억,,4656220,N,N,1,N,00,N
|
|
20230629,130420,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,583,-7,5,-1.19,531780407,910705,126.80,586,595,580,767,413,590,583.92,1.58,0,107526,599,594,591,586,583,593,585,295,177,100,420,1,1,294769150,1719,-64.78,1.71,12,0.31,-9.00,340.00,858,20220704,-32.05,570,20230504,2.28,754,-22.68,20230214,570,2.28,20230504,858,-32.05,20220704,570,2.28,20230504,2.23,N,038880,100,294 억,,4656220,N,N,1,N,00,N
|
|
20230629,120422,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,583,-7,5,-1.19,443184754,758137,105.56,586,595,580,767,413,590,584.57,1.58,0,111568,599,594,591,586,583,593,585,295,177,100,420,1,1,294769150,1719,-64.78,1.71,12,0.26,-9.00,340.00,858,20220704,-32.05,570,20230504,2.28,754,-22.68,20230214,570,2.28,20230504,858,-32.05,20220704,570,2.28,20230504,2.23,N,038880,100,294 억,,4656220,N,N,1,N,00,N
|
|
20230629,110422,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,584,-6,5,-1.02,357715087,611197,85.10,586,595,580,767,413,590,585.27,1.58,0,133279,599,594,591,586,583,593,585,295,177,100,420,1,1,294769150,1721,-64.89,1.72,12,0.21,-9.00,340.00,858,20220704,-31.93,570,20230504,2.46,754,-22.55,20230214,570,2.46,20230504,858,-31.93,20220704,570,2.46,20230504,2.23,N,038880,100,294 억,,4656220,N,N,1,N,00,N
|
|
20230629,100422,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,585,-5,5,-0.85,154986587,263290,36.66,586,595,585,767,413,590,588.65,1.58,0,10657,599,594,591,586,583,593,585,295,177,100,420,1,1,294769150,1724,-65.00,1.72,12,0.09,-9.00,340.00,858,20220704,-31.82,570,20230504,2.63,754,-22.41,20230214,570,2.63,20230504,858,-31.82,20220704,570,2.63,20230504,2.23,N,038880,100,294 억,,4656220,N,N,1,N,00,N
|
|
20230629,090421,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,592,2,2,0.34,15280804,25910,3.61,586,595,586,767,413,590,589.76,1.58,0,396,599,594,591,586,583,593,585,295,177,100,420,1,1,294769150,1745,-65.78,1.74,12,0.01,-9.00,340.00,858,20220704,-31.00,570,20230504,3.86,754,-21.49,20230214,570,3.86,20230504,858,-31.00,20220704,570,3.86,20230504,2.23,N,038880,100,294 억,,4656220,N,N,1,N,00,N
|
|
20230628,160418,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,590,-2,5,-0.34,423180024,715325,71.65,591,596,588,769,415,592,591.59,1.59,0,-20548,603,597,592,586,581,595,584,295,177,100,420,1,1,294769150,1739,-65.56,1.74,12,0.24,-9.00,340.00,858,20220704,-31.24,570,20230504,3.51,754,-21.75,20230214,570,3.51,20230504,858,-31.24,20220704,570,3.51,20230504,2.24,N,038880,100,294 억,,4676504,N,N,1,N,00,N
|
|
20230628,150420,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,589,-3,5,-0.51,411324858,695194,69.63,591,596,588,769,415,592,591.67,1.59,0,-17419,603,597,592,586,581,595,584,295,177,100,420,1,1,294769150,1736,-65.44,1.73,12,0.24,-9.00,340.00,858,20220704,-31.35,570,20230504,3.33,754,-21.88,20230214,570,3.33,20230504,858,-31.35,20220704,570,3.33,20230504,2.24,N,038880,100,294 억,,4676504,N,N,1,N,00,N
|
|
20230628,140418,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,591,-1,5,-0.17,351132059,592982,59.39,591,596,590,769,415,592,592.15,1.59,0,-12718,603,597,592,586,581,595,584,295,177,100,420,1,1,294769150,1742,-65.67,1.74,12,0.20,-9.00,340.00,858,20220704,-31.12,570,20230504,3.68,754,-21.62,20230214,570,3.68,20230504,858,-31.12,20220704,570,3.68,20230504,2.24,N,038880,100,294 억,,4676504,N,N,1,N,00,N
|
|
20230628,130419,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,592,0,3,0.00,304552198,514094,51.49,591,596,590,769,415,592,592.41,1.59,0,-11769,603,597,592,586,581,595,584,295,177,100,420,1,1,294769150,1745,-65.78,1.74,12,0.17,-9.00,340.00,858,20220704,-31.00,570,20230504,3.86,754,-21.49,20230214,570,3.86,20230504,858,-31.00,20220704,570,3.86,20230504,2.24,N,038880,100,294 억,,4676504,N,N,1,N,00,N
|
|
20230628,120352,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,592,0,3,0.00,254106231,428985,42.97,591,596,590,769,415,592,592.34,1.59,0,-29935,603,597,592,586,581,595,584,295,177,100,420,1,1,294769150,1745,-65.78,1.74,12,0.15,-9.00,340.00,858,20220704,-31.00,570,20230504,3.86,754,-21.49,20230214,570,3.86,20230504,858,-31.00,20220704,570,3.86,20230504,2.24,N,038880,100,294 억,,4676504,N,N,1,N,00,N
|
|
20230628,110422,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,591,-1,5,-0.17,216810619,365912,36.65,591,596,590,769,415,592,592.52,1.59,0,-32873,603,597,592,586,581,595,584,295,177,100,420,1,1,294769150,1742,-65.67,1.74,12,0.12,-9.00,340.00,858,20220704,-31.12,570,20230504,3.68,754,-21.62,20230214,570,3.68,20230504,858,-31.12,20220704,570,3.68,20230504,2.24,N,038880,100,294 억,,4676504,N,N,1,N,00,N
|
|
20230628,100421,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,594,2,2,0.34,87556542,147459,14.77,591,596,591,769,415,592,593.77,1.59,0,857,603,597,592,586,581,595,584,295,177,100,420,1,1,294769150,1751,-66.00,1.75,12,0.05,-9.00,340.00,858,20220704,-30.77,570,20230504,4.21,754,-21.22,20230214,570,4.21,20230504,858,-30.77,20220704,570,4.21,20230504,2.24,N,038880,100,294 억,,4676504,N,N,1,N,00,N
|
|
20230628,090419,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,594,2,2,0.34,13603747,22947,2.30,591,596,591,769,415,592,592.83,1.59,0,-2663,603,597,592,586,581,595,584,295,177,100,420,1,1,294769150,1751,-66.00,1.75,12,0.01,-9.00,340.00,858,20220704,-30.77,570,20230504,4.21,754,-21.22,20230214,570,4.21,20230504,858,-30.77,20220704,570,4.21,20230504,2.24,N,038880,100,294 억,,4676504,N,N,1,N,00,N
|
|
20230627,160420,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,592,-6,5,-1.00,587583970,995489,72.30,593,598,587,777,419,598,590.24,1.62,0,-90740,616,606,591,581,566,612,587,295,179,100,430,1,1,294769150,1745,-65.78,1.74,12,0.34,-9.00,340.00,858,20220704,-31.00,570,20230504,3.86,754,-21.49,20230214,570,3.86,20230504,858,-31.00,20220704,570,3.86,20230504,2.26,N,038880,100,294 억,,4767244,N,N,1,N,00,N
|
|
20230627,150423,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,593,-5,5,-0.84,570924832,967265,70.25,593,598,587,777,419,598,590.25,1.62,0,-88971,616,606,591,581,566,612,587,295,179,100,430,1,1,294769150,1748,-65.89,1.74,12,0.33,-9.00,340.00,858,20220704,-30.89,570,20230504,4.04,754,-21.35,20230214,570,4.04,20230504,858,-30.89,20220704,570,4.04,20230504,2.26,N,038880,100,294 억,,4767244,N,N,3,N,00,N
|
|
20230627,140426,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,589,-9,5,-1.51,465868006,789648,57.35,593,598,587,777,419,598,589.97,1.62,0,-39624,616,606,591,581,566,612,587,295,179,100,430,1,1,294769150,1736,-65.44,1.73,12,0.27,-9.00,340.00,858,20220704,-31.35,570,20230504,3.33,754,-21.88,20230214,570,3.33,20230504,858,-31.35,20220704,570,3.33,20230504,2.26,N,038880,100,294 억,,4767244,N,N,3,N,00,N
|
|
20230627,130426,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,590,-8,5,-1.34,385935052,654071,47.51,593,598,587,777,419,598,590.05,1.62,0,-30103,616,606,591,581,566,612,587,295,179,100,430,1,1,294769150,1739,-65.56,1.74,12,0.22,-9.00,340.00,858,20220704,-31.24,570,20230504,3.51,754,-21.75,20230214,570,3.51,20230504,858,-31.24,20220704,570,3.51,20230504,2.26,N,038880,100,294 억,,4767244,N,N,3,N,00,N
|
|
20230627,120428,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,593,-5,5,-0.84,304760021,516153,37.49,593,598,588,777,419,598,590.44,1.62,0,-12345,616,606,591,581,566,612,587,295,179,100,430,1,1,294769150,1748,-65.89,1.74,12,0.18,-9.00,340.00,858,20220704,-30.89,570,20230504,4.04,754,-21.35,20230214,570,4.04,20230504,858,-30.89,20220704,570,4.04,20230504,2.26,N,038880,100,294 억,,4767244,N,N,3,N,00,N
|
|
20230627,110427,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,590,-8,5,-1.34,257811889,436650,31.71,593,598,588,777,419,598,590.43,1.62,0,-25655,616,606,591,581,566,612,587,295,179,100,430,1,1,294769150,1739,-65.56,1.74,12,0.15,-9.00,340.00,858,20220704,-31.24,570,20230504,3.51,754,-21.75,20230214,570,3.51,20230504,858,-31.24,20220704,570,3.51,20230504,2.26,N,038880,100,294 억,,4767244,N,N,3,N,00,N
|
|
20230627,100417,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,590,-8,5,-1.34,125741984,212951,15.47,593,598,588,777,419,598,590.47,1.62,0,-41669,616,606,591,581,566,612,587,295,179,100,430,1,1,294769150,1739,-65.56,1.74,12,0.07,-9.00,340.00,858,20220704,-31.24,570,20230504,3.51,754,-21.75,20230214,570,3.51,20230504,858,-31.24,20220704,570,3.51,20230504,2.26,N,038880,100,294 억,,4767244,N,N,3,N,00,N
|
|
20230627,090420,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,591,-7,5,-1.17,20534040,34686,2.52,593,598,589,777,419,598,591.97,1.62,0,-1968,616,606,591,581,566,612,587,295,179,100,430,1,1,294769150,1742,-65.67,1.74,12,0.01,-9.00,340.00,858,20220704,-31.12,570,20230504,3.68,754,-21.62,20230214,570,3.68,20230504,858,-31.12,20220704,570,3.68,20230504,2.26,N,038880,100,294 억,,4767244,N,N,3,N,00,N
|
|
20230626,160419,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,598,5,2,0.84,809827778,1372255,104.68,594,601,576,770,416,593,590.14,1.57,0,137084,613,602,597,586,581,600,584,295,177,100,420,1,1,294769150,1763,-66.44,1.76,12,0.47,-9.00,340.00,858,20220704,-30.30,570,20230504,4.91,754,-20.69,20230214,570,4.91,20230504,858,-30.30,20220704,570,4.91,20230504,2.34,N,038880,100,294 억,,4626761,N,N,3,N,00,N
|
|
20230626,150422,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,595,2,2,0.34,757255598,1284072,97.95,594,601,576,770,416,593,589.73,1.57,0,132330,613,602,597,586,581,600,584,295,177,100,420,1,1,294769150,1754,-66.11,1.75,12,0.44,-9.00,340.00,858,20220704,-30.65,570,20230504,4.39,754,-21.09,20230214,570,4.39,20230504,858,-30.65,20220704,570,4.39,20230504,2.34,N,038880,100,294 억,,4626761,N,N,3,N,00,N
|
|
20230626,140422,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,597,4,2,0.67,686278084,1165067,88.87,594,601,576,770,416,593,589.05,1.57,0,125699,613,602,597,586,581,600,584,295,177,100,420,1,1,294769150,1760,-66.33,1.76,12,0.40,-9.00,340.00,858,20220704,-30.42,570,20230504,4.74,754,-20.82,20230214,570,4.74,20230504,858,-30.42,20220704,570,4.74,20230504,2.34,N,038880,100,294 억,,4626761,N,N,3,N,00,N
|
|
20230626,130421,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,593,0,3,0.00,573770015,976672,74.50,594,596,576,770,416,593,587.47,1.57,0,50817,613,602,597,586,581,600,584,295,177,100,420,1,1,294769150,1748,-65.89,1.74,12,0.33,-9.00,340.00,858,20220704,-30.89,570,20230504,4.04,754,-21.35,20230214,570,4.04,20230504,858,-30.89,20220704,570,4.04,20230504,2.34,N,038880,100,294 억,,4626761,N,N,3,N,00,N
|
|
20230626,120418,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,594,1,2,0.17,499506149,851254,64.93,594,596,576,770,416,593,586.79,1.57,0,43668,613,602,597,586,581,600,584,295,177,100,420,1,1,294769150,1751,-66.00,1.75,12,0.29,-9.00,340.00,858,20220704,-30.77,570,20230504,4.21,754,-21.22,20230214,570,4.21,20230504,858,-30.77,20220704,570,4.21,20230504,2.34,N,038880,100,294 억,,4626761,N,N,3,N,00,N
|
|
20230626,110418,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,592,-1,5,-0.17,428243785,731251,55.78,594,596,576,770,416,593,585.63,1.57,0,67203,613,602,597,586,581,600,584,295,177,100,420,1,1,294769150,1745,-65.78,1.74,12,0.25,-9.00,340.00,858,20220704,-31.00,570,20230504,3.86,754,-21.49,20230214,570,3.86,20230504,858,-31.00,20220704,570,3.86,20230504,2.34,N,038880,100,294 억,,4626761,N,N,3,N,00,N
|
|
20230626,100418,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,588,-5,5,-0.84,330385865,565224,43.12,594,596,576,770,416,593,584.52,1.57,0,58255,613,602,597,586,581,600,584,295,177,100,420,1,1,294769150,1733,-65.33,1.73,12,0.19,-9.00,340.00,858,20220704,-31.47,570,20230504,3.16,754,-22.02,20230214,570,3.16,20230504,858,-31.47,20220704,570,3.16,20230504,2.34,N,038880,100,294 억,,4626761,N,N,3,N,00,N
|
|
20230626,090420,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,590,-3,5,-0.51,27568881,46693,3.56,594,596,587,770,416,593,590.43,1.57,0,-35763,613,602,597,586,581,600,584,295,177,100,420,1,1,294769150,1739,-65.56,1.74,12,0.02,-9.00,340.00,858,20220704,-31.24,570,20230504,3.51,754,-21.75,20230214,570,3.51,20230504,858,-31.24,20220704,570,3.51,20230504,2.34,N,038880,100,294 억,,4626761,N,N,3,N,00,N
|
|
20230623,162327,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,593,-8,5,-1.33,779231728,1305377,74.92,601,608,592,781,421,601,596.94,1.55,0,59215,619,610,605,596,591,607,593,295,180,100,430,1,1,294769150,1748,-65.89,1.74,12,0.44,-9.00,340.00,858,20220704,-30.89,570,20230504,4.04,754,-21.35,20230214,570,4.04,20230504,858,-30.89,20220704,570,4.04,20230504,2.34,N,038880,100,294 억,,4567546,N,N,3,N,00,N
|
|
20230623,140335,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,594,-7,5,-1.16,598076227,1000261,57.41,601,608,594,781,421,601,597.92,1.55,0,59630,619,610,605,596,591,607,593,295,180,100,430,1,1,294769150,1751,-66.00,1.75,12,0.34,-9.00,340.00,858,20220704,-30.77,570,20230504,4.21,754,-21.22,20230214,570,4.21,20230504,858,-30.77,20220704,570,4.21,20230504,2.34,N,038880,100,294 억,,4567546,N,N,0,N,00,N
|
|
20230622,160915,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,601,-13,5,-2.12,1003770374,1662416,175.25,614,614,600,798,430,614,603.81,1.57,0,-65610,631,622,616,607,601,619,604,295,184,100,440,1,1,294769150,1772,-66.78,1.77,12,0.56,-9.00,340.00,858,20220704,-29.95,570,20230504,5.44,754,-20.29,20230214,570,5.44,20230504,858,-29.95,20220704,570,5.44,20230504,2.35,N,038880,100,294 억,,4633122,N,N,0,N,00,N
|
|
20230622,150126,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,604,-10,5,-1.63,901675422,1492733,157.36,614,614,600,798,430,614,604.04,1.57,0,-84549,631,622,616,607,601,619,604,295,184,100,440,1,1,294769150,1780,-67.11,1.78,12,0.51,-9.00,340.00,858,20220704,-29.60,570,20230504,5.96,754,-19.89,20230214,570,5.96,20230504,858,-29.60,20220704,570,5.96,20230504,2.35,N,038880,100,294 억,,4633122,N,N,0,N,00,N
|
|
20230622,140147,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,602,-12,5,-1.95,719589768,1191733,125.63,614,614,600,798,430,614,603.82,1.57,0,-5996,631,622,616,607,601,619,604,295,184,100,440,1,1,294769150,1775,-66.89,1.77,12,0.40,-9.00,340.00,858,20220704,-29.84,570,20230504,5.61,754,-20.16,20230214,570,5.61,20230504,858,-29.84,20220704,570,5.61,20230504,2.35,N,038880,100,294 억,,4633122,N,N,0,N,00,N
|
|
20230622,130415,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,602,-12,5,-1.95,652966696,1081018,113.96,614,614,600,798,430,614,604.03,1.57,0,4691,631,622,616,607,601,619,604,295,184,100,440,1,1,294769150,1775,-66.89,1.77,12,0.37,-9.00,340.00,858,20220704,-29.84,570,20230504,5.61,754,-20.16,20230214,570,5.61,20230504,858,-29.84,20220704,570,5.61,20230504,2.35,N,038880,100,294 억,,4633122,N,N,0,N,00,N
|
|
20230622,120425,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,603,-11,5,-1.79,478407958,790548,83.34,614,614,601,798,430,614,605.16,1.57,0,36064,631,622,616,607,601,619,604,295,184,100,440,1,1,294769150,1777,-67.00,1.77,12,0.27,-9.00,340.00,858,20220704,-29.72,570,20230504,5.79,754,-20.03,20230214,570,5.79,20230504,858,-29.72,20220704,570,5.79,20230504,2.35,N,038880,100,294 억,,4633122,N,N,0,N,00,N
|
|
20230622,110532,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,604,-10,5,-1.63,307450388,506608,53.41,614,614,603,798,430,614,606.88,1.57,0,22884,631,622,616,607,601,619,604,295,184,100,440,1,1,294769150,1780,-67.11,1.78,12,0.17,-9.00,340.00,858,20220704,-29.60,570,20230504,5.96,754,-19.89,20230214,570,5.96,20230504,858,-29.60,20220704,570,5.96,20230504,2.35,N,038880,100,294 억,,4633122,N,N,0,N,00,N
|
|
20230622,100400,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,609,-5,5,-0.81,152017866,249968,26.35,614,614,605,798,430,614,608.15,1.57,0,18234,631,622,616,607,601,619,604,295,184,100,440,1,1,294769150,1795,-67.67,1.79,12,0.08,-9.00,340.00,858,20220704,-29.02,570,20230504,6.84,754,-19.23,20230214,570,6.84,20230504,858,-29.02,20220704,570,6.84,20230504,2.35,N,038880,100,294 억,,4633122,N,N,0,N,00,N
|
|
20230622,090829,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,610,-4,5,-0.65,21597626,35439,3.74,614,614,606,798,430,614,609.43,1.57,0,-9967,631,622,616,607,601,619,604,295,184,100,440,1,1,294769150,1798,-67.78,1.79,12,0.01,-9.00,340.00,858,20220704,-28.90,570,20230504,7.02,754,-19.10,20230214,570,7.02,20230504,858,-28.90,20220704,570,7.02,20230504,2.35,N,038880,100,294 억,,4633122,N,N,0,N,00,N
|
|
20230621,160708,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,614,-6,5,-0.97,578548609,939920,58.54,620,625,610,806,434,620,615.53,1.60,0,-81024,634,627,619,612,604,623,608,295,186,100,440,1,1,294769150,1810,-68.22,1.81,12,0.32,-9.00,340.00,858,20220704,-28.44,570,20230504,7.72,754,-18.57,20230214,570,7.72,20230504,858,-28.44,20220704,570,7.72,20230504,2.39,N,038880,100,294 억,,4714246,N,N,0,N,00,N
|
|
20230621,150539,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,611,-9,5,-1.45,513006494,832994,51.88,620,625,610,806,434,620,615.86,1.60,0,-78541,634,627,619,612,604,623,608,295,186,100,440,1,1,294769150,1801,-67.89,1.80,12,0.28,-9.00,340.00,858,20220704,-28.79,570,20230504,7.19,754,-18.97,20230214,570,7.19,20230504,858,-28.79,20220704,570,7.19,20230504,2.39,N,038880,100,294 억,,4714246,N,N,0,N,00,N
|
|
20230621,140259,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,614,-6,5,-0.97,384784694,623513,38.83,620,625,612,806,434,620,617.12,1.60,0,-37962,634,627,619,612,604,623,608,295,186,100,440,1,1,294769150,1810,-68.22,1.81,12,0.21,-9.00,340.00,858,20220704,-28.44,570,20230504,7.72,754,-18.57,20230214,570,7.72,20230504,858,-28.44,20220704,570,7.72,20230504,2.39,N,038880,100,294 억,,4714246,N,N,0,N,00,N
|
|
20230621,130635,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,614,-6,5,-0.97,334514234,541758,33.74,620,625,612,806,434,620,617.46,1.60,0,-29378,634,627,619,612,604,623,608,295,186,100,440,1,1,294769150,1810,-68.22,1.81,12,0.18,-9.00,340.00,858,20220704,-28.44,570,20230504,7.72,754,-18.57,20230214,570,7.72,20230504,858,-28.44,20220704,570,7.72,20230504,2.39,N,038880,100,294 억,,4714246,N,N,0,N,00,N
|
|
20230621,120414,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,615,-5,5,-0.81,260995002,422085,26.29,620,625,613,806,434,620,618.35,1.60,0,15083,634,627,619,612,604,623,608,295,186,100,440,1,1,294769150,1813,-68.33,1.81,12,0.14,-9.00,340.00,858,20220704,-28.32,570,20230504,7.89,754,-18.44,20230214,570,7.89,20230504,858,-28.32,20220704,570,7.89,20230504,2.39,N,038880,100,294 억,,4714246,N,N,0,N,00,N
|
|
20230621,110438,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,619,-1,5,-0.16,214336994,346304,21.57,620,625,615,806,434,620,618.93,1.60,0,45539,634,627,619,612,604,623,608,295,186,100,440,1,1,294769150,1825,-68.78,1.82,12,0.12,-9.00,340.00,858,20220704,-27.86,570,20230504,8.60,754,-17.90,20230214,570,8.60,20230504,858,-27.86,20220704,570,8.60,20230504,2.39,N,038880,100,294 억,,4714246,N,N,0,N,00,N
|
|
20230621,100454,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,619,-1,5,-0.16,148443971,239588,14.92,620,625,617,806,434,620,619.58,1.60,0,50850,634,627,619,612,604,623,608,295,186,100,440,1,1,294769150,1825,-68.78,1.82,12,0.08,-9.00,340.00,858,20220704,-27.86,570,20230504,8.60,754,-17.90,20230214,570,8.60,20230504,858,-27.86,20220704,570,8.60,20230504,2.39,N,038880,100,294 억,,4714246,N,N,0,N,00,N
|
|
20230621,090108,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,618,-2,5,-0.32,7616622,12288,0.77,620,620,618,806,434,620,619.84,1.60,0,-1910,634,627,619,612,604,623,608,295,186,100,440,1,1,294769150,1822,-68.67,1.82,12,0.00,-9.00,340.00,858,20220704,-27.97,570,20230504,8.42,754,-18.04,20230214,570,8.42,20230504,858,-27.97,20220704,570,8.42,20230504,2.39,N,038880,100,294 억,,4714246,N,N,0,N,00,N
|
|
20230620,161013,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,620,-6,5,-0.96,986082085,1601492,105.86,626,626,611,813,439,626,615.72,1.68,0,-231800,643,634,629,620,615,632,618,295,187,100,450,1,1,294769150,1828,-68.89,1.82,12,0.54,-9.00,340.00,858,20220704,-27.74,570,20230504,8.77,754,-17.77,20230214,570,8.77,20230504,858,-27.74,20220704,570,8.77,20230504,2.34,N,038880,100,294 억,,4946046,N,N,0,N,00,N
|
|
20230620,150300,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,620,-6,5,-0.96,953222238,1548527,102.36,626,626,611,813,439,626,615.56,1.68,0,-241867,643,634,629,620,615,632,618,295,187,100,450,1,1,294769150,1828,-68.89,1.82,12,0.53,-9.00,340.00,858,20220704,-27.74,570,20230504,8.77,754,-17.77,20230214,570,8.77,20230504,858,-27.74,20220704,570,8.77,20230504,2.34,N,038880,100,294 억,,4946046,N,N,0,N,00,N
|
|
20230620,140218,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,614,-12,5,-1.92,773009307,1256997,83.09,626,626,611,813,439,626,614.96,1.68,0,-223038,643,634,629,620,615,632,618,295,187,100,450,1,1,294769150,1810,-68.22,1.81,12,0.43,-9.00,340.00,858,20220704,-28.44,570,20230504,7.72,754,-18.57,20230214,570,7.72,20230504,858,-28.44,20220704,570,7.72,20230504,2.34,N,038880,100,294 억,,4946046,N,N,0,N,00,N
|
|
20230620,130737,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,616,-10,5,-1.60,733287011,1192352,78.82,626,626,611,813,439,626,614.99,1.68,0,-224185,643,634,629,620,615,632,618,295,187,100,450,1,1,294769150,1816,-68.44,1.81,12,0.40,-9.00,340.00,858,20220704,-28.21,570,20230504,8.07,754,-18.30,20230214,570,8.07,20230504,858,-28.21,20220704,570,8.07,20230504,2.34,N,038880,100,294 억,,4946046,N,N,0,N,00,N
|
|
20230620,120821,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,612,-14,5,-2.24,681862279,1108470,73.27,626,626,611,813,439,626,615.13,1.68,0,-211576,643,634,629,620,615,632,618,295,187,100,450,1,1,294769150,1804,-68.00,1.80,12,0.38,-9.00,340.00,858,20220704,-28.67,570,20230504,7.37,754,-18.83,20230214,570,7.37,20230504,858,-28.67,20220704,570,7.37,20230504,2.34,N,038880,100,294 억,,4946046,N,N,0,N,00,N
|
|
20230620,110833,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,612,-14,5,-2.24,561979277,912706,60.33,626,626,611,813,439,626,615.72,1.68,0,-204461,643,634,629,620,615,632,618,295,187,100,450,1,1,294769150,1804,-68.00,1.80,12,0.31,-9.00,340.00,858,20220704,-28.67,570,20230504,7.37,754,-18.83,20230214,570,7.37,20230504,858,-28.67,20220704,570,7.37,20230504,2.34,N,038880,100,294 억,,4946046,N,N,0,N,00,N
|
|
20230620,100651,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,618,-8,5,-1.28,353731199,573044,37.88,626,626,614,813,439,626,617.28,1.68,0,-152946,643,634,629,620,615,632,618,295,187,100,450,1,1,294769150,1822,-68.67,1.82,12,0.19,-9.00,340.00,858,20220704,-27.97,570,20230504,8.42,754,-18.04,20230214,570,8.42,20230504,858,-27.97,20220704,570,8.42,20230504,2.34,N,038880,100,294 억,,4946046,N,N,0,N,00,N
|
|
20230620,091013,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,618,-8,5,-1.28,103902327,167409,11.07,626,626,618,813,439,626,620.63,1.68,0,-54156,643,634,629,620,615,632,618,295,187,100,450,1,1,294769150,1822,-68.67,1.82,12,0.06,-9.00,340.00,858,20220704,-27.97,570,20230504,8.42,754,-18.04,20230214,570,8.42,20230504,858,-27.97,20220704,570,8.42,20230504,2.34,N,038880,100,294 억,,4946046,N,N,0,N,00,N
|
|
20230619,160343,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,626,-4,5,-0.63,948436996,1509571,132.51,630,638,624,819,441,630,628.29,1.60,0,237809,640,635,631,626,622,633,624,295,189,100,450,1,1,294769150,1845,-69.56,1.84,12,0.51,-9.00,340.00,898,20220616,-30.29,570,20230504,9.82,754,-16.98,20230214,570,9.82,20230504,858,-27.04,20220704,570,9.82,20230504,2.42,N,038880,100,294 억,,4708250,N,N,0,N,00,N
|
|
20230619,150305,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,626,-4,5,-0.63,834915479,1328222,116.59,630,638,624,819,441,630,628.60,1.60,0,176678,640,635,631,626,622,633,624,295,189,100,450,1,1,294769150,1845,-69.56,1.84,12,0.45,-9.00,340.00,898,20220616,-30.29,570,20230504,9.82,754,-16.98,20230214,570,9.82,20230504,858,-27.04,20220704,570,9.82,20230504,2.42,N,038880,100,294 억,,4708250,N,N,0,N,00,N
|
|
20230619,140904,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,628,-2,5,-0.32,710013926,1128595,99.07,630,638,624,819,441,630,629.11,1.60,0,98560,640,635,631,626,622,633,624,295,189,100,450,1,1,294769150,1851,-69.78,1.85,12,0.38,-9.00,340.00,898,20220616,-30.07,570,20230504,10.18,754,-16.71,20230214,570,10.18,20230504,858,-26.81,20220704,570,10.18,20230504,2.42,N,038880,100,294 억,,4708250,N,N,0,N,00,N
|
|
20230619,130615,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,626,-4,5,-0.63,640876305,1018276,89.38,630,638,624,819,441,630,629.37,1.60,0,101227,640,635,631,626,622,633,624,295,189,100,450,1,1,294769150,1845,-69.56,1.84,12,0.35,-9.00,340.00,898,20220616,-30.29,570,20230504,9.82,754,-16.98,20230214,570,9.82,20230504,858,-27.04,20220704,570,9.82,20230504,2.42,N,038880,100,294 억,,4708250,N,N,0,N,00,N
|
|
20230619,120515,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,626,-4,5,-0.63,537405197,853193,74.89,630,638,624,819,441,630,629.88,1.60,0,124175,640,635,631,626,622,633,624,295,189,100,450,1,1,294769150,1845,-69.56,1.84,12,0.29,-9.00,340.00,898,20220616,-30.29,570,20230504,9.82,754,-16.98,20230214,570,9.82,20230504,858,-27.04,20220704,570,9.82,20230504,2.42,N,038880,100,294 억,,4708250,N,N,0,N,00,N
|
|
20230619,110916,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,631,1,2,0.16,463045518,734604,64.48,630,638,624,819,441,630,630.33,1.60,0,92868,640,635,631,626,622,633,624,295,189,100,450,1,1,294769150,1860,-70.11,1.86,12,0.25,-9.00,340.00,898,20220616,-29.73,570,20230504,10.70,754,-16.31,20230214,570,10.70,20230504,858,-26.46,20220704,570,10.70,20230504,2.42,N,038880,100,294 억,,4708250,N,N,0,N,00,N
|
|
20230619,100742,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,630,0,3,0.00,239879378,382522,33.58,630,635,624,819,441,630,627.10,1.60,0,-96504,640,635,631,626,622,633,624,295,189,100,450,1,1,294769150,1857,-70.00,1.85,12,0.13,-9.00,340.00,898,20220616,-29.84,570,20230504,10.53,754,-16.45,20230214,570,10.53,20230504,858,-26.57,20220704,570,10.53,20230504,2.42,N,038880,100,294 억,,4708250,N,N,0,N,00,N
|
|
20230619,090931,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,628,-2,5,-0.32,71818718,114339,10.04,630,635,626,819,441,630,628.12,1.60,0,-27582,640,635,631,626,622,633,624,295,189,100,450,1,1,294769150,1851,-69.78,1.85,12,0.04,-9.00,340.00,898,20220616,-30.07,570,20230504,10.18,754,-16.71,20230214,570,10.18,20230504,858,-26.81,20220704,570,10.18,20230504,2.42,N,038880,100,294 억,,4708250,N,N,0,N,00,N
|
|
20230616,160106,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,630,1,2,0.16,713917375,1130913,94.62,631,636,627,817,441,629,631.28,1.52,0,211071,647,638,630,621,613,642,625,295,188,100,450,1,1,294769150,1857,-70.00,1.85,12,0.38,-9.00,340.00,898,20220616,-29.84,570,20230504,10.53,754,-16.45,20230214,570,10.53,20230504,898,-29.84,20220616,570,10.53,20230504,2.34,N,038880,100,294 억,,4494730,N,N,0,N,00,N
|
|
20230616,150621,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,628,-1,5,-0.16,657990849,1041958,87.18,631,636,628,817,441,629,631.49,1.52,0,190512,647,638,630,621,613,642,625,295,188,100,450,1,1,294769150,1851,-69.78,1.85,12,0.35,-9.00,340.00,898,20220616,-30.07,570,20230504,10.18,754,-16.71,20230214,570,10.18,20230504,898,-30.07,20220616,570,10.18,20230504,2.34,N,038880,100,294 억,,4494730,N,N,0,N,00,N
|
|
20230616,140240,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,628,-1,5,-0.16,603388894,955076,79.91,631,636,628,817,441,629,631.77,1.52,0,156445,647,638,630,621,613,642,625,295,188,100,450,1,1,294769150,1851,-69.78,1.85,12,0.32,-9.00,340.00,898,20220616,-30.07,570,20230504,10.18,754,-16.71,20230214,570,10.18,20230504,898,-30.07,20220616,570,10.18,20230504,2.34,N,038880,100,294 억,,4494730,N,N,0,N,00,N
|
|
20230616,131017,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,636,7,2,1.11,447861373,708385,59.27,631,636,628,817,441,629,632.23,1.52,0,86563,647,638,630,621,613,642,625,295,188,100,450,1,1,294769150,1875,-70.67,1.87,12,0.24,-9.00,340.00,898,20220616,-29.18,570,20230504,11.58,754,-15.65,20230214,570,11.58,20230504,898,-29.18,20220616,570,11.58,20230504,2.34,N,038880,100,294 억,,4494730,N,N,0,N,00,N
|
|
20230616,120713,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,634,5,2,0.79,366797550,580590,48.58,631,635,628,817,441,629,631.77,1.52,0,20553,647,638,630,621,613,642,625,295,188,100,450,1,1,294769150,1869,-70.44,1.86,12,0.20,-9.00,340.00,898,20220616,-29.40,570,20230504,11.23,754,-15.92,20230214,570,11.23,20230504,898,-29.40,20220616,570,11.23,20230504,2.34,N,038880,100,294 억,,4494730,N,N,0,N,00,N
|
|
20230616,110506,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,633,4,2,0.64,246851639,391185,32.73,631,635,628,817,441,629,631.04,1.52,0,-42316,647,638,630,621,613,642,625,295,188,100,450,1,1,294769150,1866,-70.33,1.86,12,0.13,-9.00,340.00,898,20220616,-29.51,570,20230504,11.05,754,-16.05,20230214,570,11.05,20230504,898,-29.51,20220616,570,11.05,20230504,2.34,N,038880,100,294 억,,4494730,N,N,0,N,00,N
|
|
20230616,100914,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,633,4,2,0.64,105077451,166791,13.96,631,634,628,817,441,629,629.99,1.52,0,2814,647,638,630,621,613,642,625,295,188,100,450,1,1,294769150,1866,-70.33,1.86,12,0.06,-9.00,340.00,898,20220616,-29.51,570,20230504,11.05,754,-16.05,20230214,570,11.05,20230504,898,-29.51,20220616,570,11.05,20230504,2.34,N,038880,100,294 억,,4494730,N,N,0,N,00,N
|
|
20230616,090108,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,634,5,2,0.79,1985999,3147,0.26,631,634,631,817,441,629,631.08,1.52,0,-510,647,638,630,621,613,642,625,295,188,100,450,1,1,294769150,1869,-70.44,1.86,12,0.00,-9.00,340.00,898,20220616,-29.40,570,20230504,11.23,754,-15.92,20230214,570,11.23,20230504,898,-29.40,20220616,570,11.23,20230504,2.34,N,038880,100,294 억,,4494730,N,N,0,N,00,N
|
|
20230615,150145,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,631,8,2,1.28,714055490,1129451,58.97,623,639,622,809,437,623,632.22,1.39,0,369666,649,636,628,615,607,632,611,295,186,100,440,1,1,294769150,1860,-70.11,1.86,12,0.38,-9.00,340.00,898,20220616,-29.73,570,20230504,10.70,754,-16.31,20230214,570,10.70,20230504,898,-29.73,20220616,570,10.70,20230504,2.33,N,038880,100,294 억,,4095176,N,N,0,N,00,N
|
|
20230615,140848,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,632,9,2,1.44,658316572,1041108,54.36,623,639,622,809,437,623,632.33,1.39,0,330817,649,636,628,615,607,632,611,295,186,100,440,1,1,294769150,1863,-70.22,1.86,12,0.35,-9.00,340.00,898,20220616,-29.62,570,20230504,10.88,754,-16.18,20230214,570,10.88,20230504,898,-29.62,20220616,570,10.88,20230504,2.33,N,038880,100,294 억,,4095176,N,N,0,N,00,N
|
|
20230615,130129,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,631,8,2,1.28,575062044,909274,47.48,623,639,622,809,437,623,632.45,1.39,0,324219,649,636,628,615,607,632,611,295,186,100,440,1,1,294769150,1860,-70.11,1.86,12,0.31,-9.00,340.00,898,20220616,-29.73,570,20230504,10.70,754,-16.31,20230214,570,10.70,20230504,898,-29.73,20220616,570,10.70,20230504,2.33,N,038880,100,294 억,,4095176,N,N,0,N,00,N
|
|
20230615,121009,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,629,6,2,0.96,549791459,869130,45.38,623,639,622,809,437,623,632.59,1.39,0,318119,649,636,628,615,607,632,611,295,186,100,440,1,1,294769150,1854,-69.89,1.85,12,0.29,-9.00,340.00,898,20220616,-29.96,570,20230504,10.35,754,-16.58,20230214,570,10.35,20230504,898,-29.96,20220616,570,10.35,20230504,2.33,N,038880,100,294 억,,4095176,N,N,0,N,00,N
|
|
20230615,110731,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,626,3,2,0.48,468321008,738947,38.58,623,639,622,809,437,623,633.78,1.39,0,293755,649,636,628,615,607,632,611,295,186,100,440,1,1,294769150,1845,-69.56,1.84,12,0.25,-9.00,340.00,898,20220616,-30.29,570,20230504,9.82,754,-16.98,20230214,570,9.82,20230504,898,-30.29,20220616,570,9.82,20230504,2.33,N,038880,100,294 억,,4095176,N,N,0,N,00,N
|
|
20230611,184559,00,50.00,KOSDAQ,,반도체,N,N,N,N,50,N,641,14,2,2.23,1245554174,1951153,76.54,633,645,631,815,439,627,638.34,1.42,419383,419445,653,639,627,613,601,640,614,295,188,100,450,1,1,294769150,1889,-71.22,1.89,12,0.66,-9.00,340.00,974,20220610,-34.19,570,20230504,12.46,754,-14.99,20230214,570,12.46,20230504,974,-34.19,20220610,570,12.46,20230504,2.27,N,038880,100,294 억,,4197956,N,N,0,N,00,N
|