146 lines
60 KiB
CSV
146 lines
60 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
|
|
20240531,160626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8960,-60,5,-0.67,137521180,15348,117.24,9020,9060,8900,11720,6320,9020,8960.20,1.46,0,-3542,9146,9082,8966,8902,8786,9115,8935,46,2700,500,6670,10,1,9271621,831,30.68,0.99,12,0.17,292.00,9044.00,12760,20230628,-29.78,8700,20231006,2.99,11900,-24.71,20240130,8720,2.75,20240419,12760,-29.78,20230628,8700,2.99,20231006,2.52,N,066310,500,46 억,,135150,N,N,0,N,00,N
|
|
20240531,150621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8950,-70,5,-0.78,110228390,12316,94.08,9020,9020,8900,11720,6320,9020,8950.02,1.46,0,-3271,9146,9082,8966,8902,8786,9115,8935,46,2700,500,6670,10,1,9271621,830,30.65,0.99,12,0.13,292.00,9044.00,12760,20230628,-29.86,8700,20231006,2.87,11900,-24.79,20240130,8720,2.64,20240419,12760,-29.86,20230628,8700,2.87,20231006,2.52,N,066310,500,46 억,,135150,N,N,0,N,00,N
|
|
20240531,140624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8930,-90,5,-1.00,95560690,10685,81.62,9020,9020,8900,11720,6320,9020,8943.44,1.46,0,-2979,9146,9082,8966,8902,8786,9115,8935,46,2700,500,6670,10,1,9271621,828,30.58,0.99,12,0.12,292.00,9044.00,12760,20230628,-30.02,8700,20231006,2.64,11900,-24.96,20240130,8720,2.41,20240419,12760,-30.02,20230628,8700,2.64,20231006,2.52,N,066310,500,46 억,,135150,N,N,0,N,00,N
|
|
20240531,130628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8930,-90,5,-1.00,78336290,8760,66.92,9020,9020,8900,11720,6320,9020,8942.50,1.46,0,-2517,9146,9082,8966,8902,8786,9115,8935,46,2700,500,6670,10,1,9271621,828,30.58,0.99,12,0.09,292.00,9044.00,12760,20230628,-30.02,8700,20231006,2.64,11900,-24.96,20240130,8720,2.41,20240419,12760,-30.02,20230628,8700,2.64,20231006,2.52,N,066310,500,46 억,,135150,N,N,0,N,00,N
|
|
20240531,120630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9010,-10,5,-0.11,67710750,7575,57.86,9020,9020,8900,11720,6320,9020,8938.71,1.46,0,-2406,9146,9082,8966,8902,8786,9115,8935,46,2700,500,6670,10,1,9271621,835,30.86,1.00,12,0.08,292.00,9044.00,12760,20230628,-29.39,8700,20231006,3.56,11900,-24.29,20240130,8720,3.33,20240419,12760,-29.39,20230628,8700,3.56,20231006,2.52,N,066310,500,46 억,,135150,N,N,0,N,00,N
|
|
20240531,110626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8900,-120,5,-1.33,62677780,7013,53.57,9020,9020,8900,11720,6320,9020,8937.37,1.46,0,-1989,9146,9082,8966,8902,8786,9115,8935,46,2700,500,6670,10,1,9271621,825,30.48,0.98,12,0.08,292.00,9044.00,12760,20230628,-30.25,8700,20231006,2.30,11900,-25.21,20240130,8720,2.06,20240419,12760,-30.25,20230628,8700,2.30,20231006,2.52,N,066310,500,46 억,,135150,N,N,0,N,00,N
|
|
20240531,100628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,-50,5,-0.55,31952250,3572,27.29,9020,9020,8900,11720,6320,9020,8945.20,1.46,0,-2036,9146,9082,8966,8902,8786,9115,8935,46,2700,500,6670,10,1,9271621,832,30.72,0.99,12,0.04,292.00,9044.00,12760,20230628,-29.70,8700,20231006,3.10,11900,-24.62,20240130,8720,2.87,20240419,12760,-29.70,20230628,8700,3.10,20231006,2.52,N,066310,500,46 억,,135150,N,N,0,N,00,N
|
|
20240531,090625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8960,-60,5,-0.67,1585420,176,1.34,9020,9020,8960,11720,6320,9020,9008.07,1.46,0,-140,9146,9082,8966,8902,8786,9115,8935,46,2700,500,6670,10,1,9271621,831,30.68,0.99,12,0.00,292.00,9044.00,12760,20230628,-29.78,8700,20231006,2.99,11900,-24.71,20240130,8720,2.75,20240419,12760,-29.78,20230628,8700,2.99,20231006,2.52,N,066310,500,46 억,,135150,N,N,0,N,00,N
|
|
20240530,160622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9020,20,2,0.22,116854580,13091,108.31,9000,9030,8850,11700,6300,9000,8926.33,1.46,0,-1888,9133,9066,8943,8876,8753,9100,8910,46,2700,500,6660,10,1,9271621,836,30.89,1.00,12,0.14,292.00,9044.00,12760,20230628,-29.31,8700,20231006,3.68,11900,-24.20,20240130,8720,3.44,20240419,12760,-29.31,20230628,8700,3.68,20231006,2.52,N,066310,500,46 억,,135224,N,N,0,N,00,N
|
|
20240530,150623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8930,-70,5,-0.78,102523750,11497,95.12,9000,9030,8850,11700,6300,9000,8917.43,1.46,0,-1391,9133,9066,8943,8876,8753,9100,8910,46,2700,500,6660,10,1,9271621,828,30.58,0.99,12,0.12,292.00,9044.00,12760,20230628,-30.02,8700,20231006,2.64,11900,-24.96,20240130,8720,2.41,20240419,12760,-30.02,20230628,8700,2.64,20231006,2.52,N,066310,500,46 억,,135224,N,N,0,N,00,N
|
|
20240530,140623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8930,-70,5,-0.78,39024730,4369,36.15,9000,9030,8900,11700,6300,9000,8932.19,1.46,0,-1017,9133,9066,8943,8876,8753,9100,8910,46,2700,500,6660,10,1,9271621,828,30.58,0.99,12,0.05,292.00,9044.00,12760,20230628,-30.02,8700,20231006,2.64,11900,-24.96,20240130,8720,2.41,20240419,12760,-30.02,20230628,8700,2.64,20231006,2.52,N,066310,500,46 억,,135224,N,N,0,N,00,N
|
|
20240530,130624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8950,-50,5,-0.56,26855910,3005,24.86,9000,9030,8900,11700,6300,9000,8937.07,1.46,0,-960,9133,9066,8943,8876,8753,9100,8910,46,2700,500,6660,10,1,9271621,830,30.65,0.99,12,0.03,292.00,9044.00,12760,20230628,-29.86,8700,20231006,2.87,11900,-24.79,20240130,8720,2.64,20240419,12760,-29.86,20230628,8700,2.87,20231006,2.52,N,066310,500,46 억,,135224,N,N,0,N,00,N
|
|
20240530,120624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,-30,5,-0.33,23086390,2586,21.39,9000,9000,8900,11700,6300,9000,8927.45,1.46,0,-960,9133,9066,8943,8876,8753,9100,8910,46,2700,500,6660,10,1,9271621,832,30.72,0.99,12,0.03,292.00,9044.00,12760,20230628,-29.70,8700,20231006,3.10,11900,-24.62,20240130,8720,2.87,20240419,12760,-29.70,20230628,8700,3.10,20231006,2.52,N,066310,500,46 억,,135224,N,N,0,N,00,N
|
|
20240530,110623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8980,-20,5,-0.22,22969670,2573,21.29,9000,9000,8900,11700,6300,9000,8927.19,1.46,0,-960,9133,9066,8943,8876,8753,9100,8910,46,2700,500,6660,10,1,9271621,833,30.75,0.99,12,0.03,292.00,9044.00,12760,20230628,-29.62,8700,20231006,3.22,11900,-24.54,20240130,8720,2.98,20240419,12760,-29.62,20230628,8700,3.22,20231006,2.52,N,066310,500,46 억,,135224,N,N,0,N,00,N
|
|
20240530,100624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8920,-80,5,-0.89,17722870,1984,16.41,9000,9000,8910,11700,6300,9000,8932.90,1.46,0,-891,9133,9066,8943,8876,8753,9100,8910,46,2700,500,6660,10,1,9271621,827,30.55,0.99,12,0.02,292.00,9044.00,12760,20230628,-30.09,8700,20231006,2.53,11900,-25.04,20240130,8720,2.29,20240419,12760,-30.09,20230628,8700,2.53,20231006,2.52,N,066310,500,46 억,,135224,N,N,0,N,00,N
|
|
20240530,090624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,-10,5,-0.11,242830,27,0.22,9000,9000,8990,11700,6300,9000,8993.70,1.46,0,-2,9133,9066,8943,8876,8753,9100,8910,46,2700,500,6660,10,1,9271621,834,30.79,0.99,12,0.00,292.00,9044.00,12760,20230628,-29.55,8700,20231006,3.33,11900,-24.45,20240130,8720,3.10,20240419,12760,-29.55,20230628,8700,3.33,20231006,2.52,N,066310,500,46 억,,135224,N,N,0,N,00,N
|
|
20240529,160618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,10,2,0.11,107939850,12086,79.15,8990,9010,8820,11680,6300,8990,8929.69,1.44,0,31,9170,9080,9020,8930,8870,9125,8975,46,2690,500,6650,10,1,9271621,834,30.82,1.00,12,0.13,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.54,N,066310,500,46 억,,133160,N,N,0,N,00,N
|
|
20240529,150617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8930,-60,5,-0.67,86529180,9702,63.54,8990,9010,8820,11680,6300,8990,8918.70,1.44,0,1183,9170,9080,9020,8930,8870,9125,8975,46,2690,500,6650,10,1,9271621,828,30.58,0.99,12,0.10,292.00,9044.00,12760,20230628,-30.02,8700,20231006,2.64,11900,-24.96,20240130,8720,2.41,20240419,12760,-30.02,20230628,8700,2.64,20231006,2.54,N,066310,500,46 억,,133160,N,N,0,N,00,N
|
|
20240529,140617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8890,-100,5,-1.11,66714840,7478,48.98,8990,9010,8820,11680,6300,8990,8921.48,1.44,0,804,9170,9080,9020,8930,8870,9125,8975,46,2690,500,6650,10,1,9271621,824,30.45,0.98,12,0.08,292.00,9044.00,12760,20230628,-30.33,8700,20231006,2.18,11900,-25.29,20240130,8720,1.95,20240419,12760,-30.33,20230628,8700,2.18,20231006,2.54,N,066310,500,46 억,,133160,N,N,0,N,00,N
|
|
20240529,130619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8980,-10,5,-0.11,57781350,6474,42.40,8990,9010,8820,11680,6300,8990,8925.14,1.44,0,761,9170,9080,9020,8930,8870,9125,8975,46,2690,500,6650,10,1,9271621,833,30.75,0.99,12,0.07,292.00,9044.00,12760,20230628,-29.62,8700,20231006,3.22,11900,-24.54,20240130,8720,2.98,20240419,12760,-29.62,20230628,8700,3.22,20231006,2.54,N,066310,500,46 억,,133160,N,N,0,N,00,N
|
|
20240529,120622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8920,-70,5,-0.78,41408530,4635,30.36,8990,9010,8820,11680,6300,8990,8933.88,1.44,0,72,9170,9080,9020,8930,8870,9125,8975,46,2690,500,6650,10,1,9271621,827,30.55,0.99,12,0.05,292.00,9044.00,12760,20230628,-30.09,8700,20231006,2.53,11900,-25.04,20240130,8720,2.29,20240419,12760,-30.09,20230628,8700,2.53,20231006,2.54,N,066310,500,46 억,,133160,N,N,0,N,00,N
|
|
20240529,110620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8930,-60,5,-0.67,36816470,4122,27.00,8990,9010,8820,11680,6300,8990,8931.70,1.44,0,525,9170,9080,9020,8930,8870,9125,8975,46,2690,500,6650,10,1,9271621,828,30.58,0.99,12,0.04,292.00,9044.00,12760,20230628,-30.02,8700,20231006,2.64,11900,-24.96,20240130,8720,2.41,20240419,12760,-30.02,20230628,8700,2.64,20231006,2.54,N,066310,500,46 억,,133160,N,N,0,N,00,N
|
|
20240529,100618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,0,3,0.00,31958830,3578,23.43,8990,9010,8820,11680,6300,8990,8932.04,1.44,0,346,9170,9080,9020,8930,8870,9125,8975,46,2690,500,6650,10,1,9271621,834,30.79,0.99,12,0.04,292.00,9044.00,12760,20230628,-29.55,8700,20231006,3.33,11900,-24.45,20240130,8720,3.10,20240419,12760,-29.55,20230628,8700,3.33,20231006,2.54,N,066310,500,46 억,,133160,N,N,0,N,00,N
|
|
20240529,090615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8980,-10,5,-0.11,1770700,197,1.29,8990,8990,8980,11680,6300,8990,8988.32,1.44,0,-77,9170,9080,9020,8930,8870,9125,8975,46,2690,500,6650,10,1,9271621,833,30.75,0.99,12,0.00,292.00,9044.00,12760,20230628,-29.62,8700,20231006,3.22,11900,-24.54,20240130,8720,2.98,20240419,12760,-29.62,20230628,8700,3.22,20231006,2.54,N,066310,500,46 억,,133160,N,N,0,N,00,N
|
|
20240528,160615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,10,2,0.11,136396500,15114,56.53,8960,9110,8960,11670,6290,8980,9024.52,1.45,0,-1120,9266,9122,8966,8822,8666,9195,8895,46,2690,500,6640,10,1,9271621,834,30.79,0.99,12,0.16,292.00,9044.00,12760,20230628,-29.55,8700,20231006,3.33,11900,-24.45,20240130,8720,3.10,20240419,12760,-29.55,20230628,8700,3.33,20231006,2.55,N,066310,500,46 억,,134368,N,N,0,N,00,N
|
|
20240528,150617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,10,2,0.11,111328960,12326,46.10,8960,9110,8960,11670,6290,8980,9032.06,1.45,0,-1008,9266,9122,8966,8822,8666,9195,8895,46,2690,500,6640,10,1,9271621,834,30.79,0.99,12,0.13,292.00,9044.00,12760,20230628,-29.55,8700,20231006,3.33,11900,-24.45,20240130,8720,3.10,20240419,12760,-29.55,20230628,8700,3.33,20231006,2.55,N,066310,500,46 억,,134368,N,N,0,N,00,N
|
|
20240528,140618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9050,70,2,0.78,89076530,9855,36.86,8960,9110,8960,11670,6290,8980,9038.73,1.45,0,-1201,9266,9122,8966,8822,8666,9195,8895,46,2690,500,6640,10,1,9271621,839,30.99,1.00,12,0.11,292.00,9044.00,12760,20230628,-29.08,8700,20231006,4.02,11900,-23.95,20240130,8720,3.78,20240419,12760,-29.08,20230628,8700,4.02,20231006,2.55,N,066310,500,46 억,,134368,N,N,0,N,00,N
|
|
20240528,130615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9020,40,2,0.45,87292680,9657,36.12,8960,9110,8960,11670,6290,8980,9039.33,1.45,0,-1159,9266,9122,8966,8822,8666,9195,8895,46,2690,500,6640,10,1,9271621,836,30.89,1.00,12,0.10,292.00,9044.00,12760,20230628,-29.31,8700,20231006,3.68,11900,-24.20,20240130,8720,3.44,20240419,12760,-29.31,20230628,8700,3.68,20231006,2.55,N,066310,500,46 억,,134368,N,N,0,N,00,N
|
|
20240528,120616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8980,0,3,0.00,72907590,8055,30.13,8960,9110,8960,11670,6290,8980,9051.25,1.45,0,-1704,9266,9122,8966,8822,8666,9195,8895,46,2690,500,6640,10,1,9271621,833,30.75,0.99,12,0.09,292.00,9044.00,12760,20230628,-29.62,8700,20231006,3.22,11900,-24.54,20240130,8720,2.98,20240419,12760,-29.62,20230628,8700,3.22,20231006,2.55,N,066310,500,46 억,,134368,N,N,0,N,00,N
|
|
20240528,110601,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9070,90,2,1.00,52409760,5776,21.60,8960,9110,8960,11670,6290,8980,9073.76,1.45,0,-2020,9266,9122,8966,8822,8666,9195,8895,46,2690,500,6640,10,1,9271621,841,31.06,1.00,12,0.06,292.00,9044.00,12760,20230628,-28.92,8700,20231006,4.25,11900,-23.78,20240130,8720,4.01,20240419,12760,-28.92,20230628,8700,4.25,20231006,2.55,N,066310,500,46 억,,134368,N,N,0,N,00,N
|
|
20240528,100616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9090,110,2,1.22,47900990,5279,19.75,8960,9110,8960,11670,6290,8980,9073.93,1.45,0,-1939,9266,9122,8966,8822,8666,9195,8895,46,2690,500,6640,10,1,9271621,843,31.13,1.01,12,0.06,292.00,9044.00,12760,20230628,-28.76,8700,20231006,4.48,11900,-23.61,20240130,8720,4.24,20240419,12760,-28.76,20230628,8700,4.48,20231006,2.55,N,066310,500,46 억,,134368,N,N,0,N,00,N
|
|
20240528,090617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9050,70,2,0.78,2657790,296,1.11,8960,9050,8960,11670,6290,8980,8979.01,1.45,0,-143,9266,9122,8966,8822,8666,9195,8895,46,2690,500,6640,10,1,9271621,839,30.99,1.00,12,0.00,292.00,9044.00,12760,20230628,-29.08,8700,20231006,4.02,11900,-23.95,20240130,8720,3.78,20240419,12760,-29.08,20230628,8700,4.02,20231006,2.55,N,066310,500,46 억,,134368,N,N,0,N,00,N
|
|
20240527,160606,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8980,10,2,0.11,238369580,26735,179.47,8970,9110,8810,11660,6280,8970,8916.01,1.44,0,747,9230,9100,9020,8890,8810,9060,8850,46,2690,500,6630,10,1,9271621,833,30.75,0.99,12,0.29,292.00,9044.00,12760,20230628,-29.62,8700,20231006,3.22,11900,-24.54,20240130,8720,2.98,20240419,12760,-29.62,20230628,8700,3.22,20231006,2.58,N,066310,500,46 억,,133605,N,N,0,N,00,N
|
|
20240527,150616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8940,-30,5,-0.33,214207710,24044,161.40,8970,9110,8810,11660,6280,8970,8908.99,1.44,0,1242,9230,9100,9020,8890,8810,9060,8850,46,2690,500,6630,10,1,9271621,829,30.62,0.99,12,0.26,292.00,9044.00,12760,20230628,-29.94,8700,20231006,2.76,11900,-24.87,20240130,8720,2.52,20240419,12760,-29.94,20230628,8700,2.76,20231006,2.58,N,066310,500,46 억,,133605,N,N,0,N,00,N
|
|
20240527,140615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8900,-70,5,-0.78,146500350,16413,110.18,8970,9110,8810,11660,6280,8970,8925.87,1.44,0,-2904,9230,9100,9020,8890,8810,9060,8850,46,2690,500,6630,10,1,9271621,825,30.48,0.98,12,0.18,292.00,9044.00,12760,20230628,-30.25,8700,20231006,2.30,11900,-25.21,20240130,8720,2.06,20240419,12760,-30.25,20230628,8700,2.30,20231006,2.58,N,066310,500,46 억,,133605,N,N,0,N,00,N
|
|
20240527,130614,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8930,-40,5,-0.45,141104560,15807,106.11,8970,9110,8810,11660,6280,8970,8926.71,1.44,0,-2747,9230,9100,9020,8890,8810,9060,8850,46,2690,500,6630,10,1,9271621,828,30.58,0.99,12,0.17,292.00,9044.00,12760,20230628,-30.02,8700,20231006,2.64,11900,-24.96,20240130,8720,2.41,20240419,12760,-30.02,20230628,8700,2.64,20231006,2.58,N,066310,500,46 억,,133605,N,N,0,N,00,N
|
|
20240527,120615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8920,-50,5,-0.56,133521720,14955,100.39,8970,9110,8810,11660,6280,8970,8928.23,1.44,0,-2451,9230,9100,9020,8890,8810,9060,8850,46,2690,500,6630,10,1,9271621,827,30.55,0.99,12,0.16,292.00,9044.00,12760,20230628,-30.09,8700,20231006,2.53,11900,-25.04,20240130,8720,2.29,20240419,12760,-30.09,20230628,8700,2.53,20231006,2.58,N,066310,500,46 억,,133605,N,N,0,N,00,N
|
|
20240527,110615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9010,40,2,0.45,22689980,2521,16.92,8970,9110,8960,11660,6280,8970,9000.39,1.44,0,-840,9230,9100,9020,8890,8810,9060,8850,46,2690,500,6630,10,1,9271621,835,30.86,1.00,12,0.03,292.00,9044.00,12760,20230628,-29.39,8700,20231006,3.56,11900,-24.29,20240130,8720,3.33,20240419,12760,-29.39,20230628,8700,3.56,20231006,2.58,N,066310,500,46 억,,133605,N,N,0,N,00,N
|
|
20240527,100612,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9030,60,2,0.67,11620120,1292,8.67,8970,9110,8960,11660,6280,8970,8993.90,1.44,0,-360,9230,9100,9020,8890,8810,9060,8850,46,2690,500,6630,10,1,9271621,837,30.92,1.00,12,0.01,292.00,9044.00,12760,20230628,-29.23,8700,20231006,3.79,11900,-24.12,20240130,8720,3.56,20240419,12760,-29.23,20230628,8700,3.79,20231006,2.58,N,066310,500,46 억,,133605,N,N,0,N,00,N
|
|
20240527,090613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9010,40,2,0.45,1848240,206,1.38,8970,9010,8960,11660,6280,8970,8972.04,1.44,0,26,9230,9100,9020,8890,8810,9060,8850,46,2690,500,6630,10,1,9271621,835,30.86,1.00,12,0.00,292.00,9044.00,12760,20230628,-29.39,8700,20231006,3.56,11900,-24.29,20240130,8720,3.33,20240419,12760,-29.39,20230628,8700,3.56,20231006,2.58,N,066310,500,46 억,,133605,N,N,0,N,00,N
|
|
20240524,160544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,-140,5,-1.54,133690550,14875,93.15,9090,9150,8940,11840,6380,9110,8987.60,1.48,0,-3772,9316,9212,9076,8972,8836,9265,9025,46,2730,500,6740,10,1,9271621,832,30.72,0.99,12,0.16,292.00,9044.00,12760,20230628,-29.70,8700,20231006,3.10,11900,-24.62,20240130,8720,2.87,20240419,12760,-29.70,20230628,8700,3.10,20231006,2.59,N,066310,500,46 억,,137514,N,N,0,N,00,N
|
|
20240524,150543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,-140,5,-1.54,98550790,10949,68.56,9090,9150,8940,11840,6380,9110,9000.89,1.48,0,-3038,9316,9212,9076,8972,8836,9265,9025,46,2730,500,6740,10,1,9271621,832,30.72,0.99,12,0.12,292.00,9044.00,12760,20230628,-29.70,8700,20231006,3.10,11900,-24.62,20240130,8720,2.87,20240419,12760,-29.70,20230628,8700,3.10,20231006,2.59,N,066310,500,46 억,,137514,N,N,0,N,00,N
|
|
20240524,140547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,-140,5,-1.54,66912830,7417,46.45,9090,9150,8950,11840,6380,9110,9021.55,1.48,0,-2445,9316,9212,9076,8972,8836,9265,9025,46,2730,500,6740,10,1,9271621,832,30.72,0.99,12,0.08,292.00,9044.00,12760,20230628,-29.70,8700,20231006,3.10,11900,-24.62,20240130,8720,2.87,20240419,12760,-29.70,20230628,8700,3.10,20231006,2.59,N,066310,500,46 억,,137514,N,N,0,N,00,N
|
|
20240524,130544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9080,-30,5,-0.33,40169820,4446,27.84,9090,9150,8950,11840,6380,9110,9035.05,1.48,0,-1792,9316,9212,9076,8972,8836,9265,9025,46,2730,500,6740,10,1,9271621,842,31.10,1.00,12,0.05,292.00,9044.00,12760,20230628,-28.84,8700,20231006,4.37,11900,-23.70,20240130,8720,4.13,20240419,12760,-28.84,20230628,8700,4.37,20231006,2.59,N,066310,500,46 억,,137514,N,N,0,N,00,N
|
|
20240524,120544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,-110,5,-1.21,37938520,4199,26.29,9090,9150,8950,11840,6380,9110,9035.13,1.48,0,-1765,9316,9212,9076,8972,8836,9265,9025,46,2730,500,6740,10,1,9271621,834,30.82,1.00,12,0.05,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.59,N,066310,500,46 억,,137514,N,N,0,N,00,N
|
|
20240524,110543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9020,-90,5,-0.99,29605650,3275,20.51,9090,9150,8950,11840,6380,9110,9039.89,1.48,0,-1412,9316,9212,9076,8972,8836,9265,9025,46,2730,500,6740,10,1,9271621,836,30.89,1.00,12,0.04,292.00,9044.00,12760,20230628,-29.31,8700,20231006,3.68,11900,-24.20,20240130,8720,3.44,20240419,12760,-29.31,20230628,8700,3.68,20231006,2.59,N,066310,500,46 억,,137514,N,N,0,N,00,N
|
|
20240524,100547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9100,-10,5,-0.11,23394060,2587,16.20,9090,9150,8950,11840,6380,9110,9042.93,1.48,0,-1099,9316,9212,9076,8972,8836,9265,9025,46,2730,500,6740,10,1,9271621,844,31.16,1.01,12,0.03,292.00,9044.00,12760,20230628,-28.68,8700,20231006,4.60,11900,-23.53,20240130,8720,4.36,20240419,12760,-28.68,20230628,8700,4.60,20231006,2.59,N,066310,500,46 억,,137514,N,N,0,N,00,N
|
|
20240524,090544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9070,-40,5,-0.44,4369940,487,3.05,9090,9090,8950,11840,6380,9110,8973.18,1.48,0,258,9316,9212,9076,8972,8836,9265,9025,46,2730,500,6740,10,1,9271621,841,31.06,1.00,12,0.01,292.00,9044.00,12760,20230628,-28.92,8700,20231006,4.25,11900,-23.78,20240130,8720,4.01,20240419,12760,-28.92,20230628,8700,4.25,20231006,2.59,N,066310,500,46 억,,137514,N,N,0,N,00,N
|
|
20240523,160541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9110,110,2,1.22,144329410,15969,87.14,9000,9180,8940,11700,6300,9000,9038.19,1.44,0,2568,9333,9166,9083,8916,8833,9125,8875,46,2700,500,6660,10,1,9271621,845,31.20,1.01,12,0.17,292.00,9044.00,12760,20230628,-28.61,8700,20231006,4.71,11900,-23.45,20240130,8720,4.47,20240419,12760,-28.61,20230628,8700,4.71,20231006,2.67,N,066310,500,46 억,,133686,N,N,0,N,00,N
|
|
20240523,150546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9060,60,2,0.67,141845640,15696,85.65,9000,9180,8940,11700,6300,9000,9037.17,1.44,0,2502,9333,9166,9083,8916,8833,9125,8875,46,2700,500,6660,10,1,9271621,840,31.03,1.00,12,0.17,292.00,9044.00,12760,20230628,-29.00,8700,20231006,4.14,11900,-23.87,20240130,8720,3.90,20240419,12760,-29.00,20230628,8700,4.14,20231006,2.67,N,066310,500,46 억,,133686,N,N,0,N,00,N
|
|
20240523,140547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9070,70,2,0.78,129634140,14347,78.29,9000,9180,8940,11700,6300,9000,9035.75,1.44,0,2158,9333,9166,9083,8916,8833,9125,8875,46,2700,500,6660,10,1,9271621,841,31.06,1.00,12,0.15,292.00,9044.00,12760,20230628,-28.92,8700,20231006,4.25,11900,-23.78,20240130,8720,4.01,20240419,12760,-28.92,20230628,8700,4.25,20231006,2.67,N,066310,500,46 억,,133686,N,N,0,N,00,N
|
|
20240523,130545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9120,120,2,1.33,129160930,14295,78.00,9000,9180,8940,11700,6300,9000,9035.52,1.44,0,2154,9333,9166,9083,8916,8833,9125,8875,46,2700,500,6660,10,1,9271621,846,31.23,1.01,12,0.15,292.00,9044.00,12760,20230628,-28.53,8700,20231006,4.83,11900,-23.36,20240130,8720,4.59,20240419,12760,-28.53,20230628,8700,4.83,20231006,2.67,N,066310,500,46 억,,133686,N,N,0,N,00,N
|
|
20240523,120541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9130,130,2,1.44,107017560,11846,64.64,9000,9180,8940,11700,6300,9000,9034.21,1.44,0,2153,9333,9166,9083,8916,8833,9125,8875,46,2700,500,6660,10,1,9271621,846,31.27,1.01,12,0.13,292.00,9044.00,12760,20230628,-28.45,8700,20231006,4.94,11900,-23.28,20240130,8720,4.70,20240419,12760,-28.45,20230628,8700,4.94,20231006,2.67,N,066310,500,46 억,,133686,N,N,0,N,00,N
|
|
20240523,110541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9010,10,2,0.11,51622310,5727,31.25,9000,9180,8940,11700,6300,9000,9013.97,1.44,0,-1352,9333,9166,9083,8916,8833,9125,8875,46,2700,500,6660,10,1,9271621,835,30.86,1.00,12,0.06,292.00,9044.00,12760,20230628,-29.39,8700,20231006,3.56,11900,-24.29,20240130,8720,3.33,20240419,12760,-29.39,20230628,8700,3.56,20231006,2.67,N,066310,500,46 억,,133686,N,N,0,N,00,N
|
|
20240523,100542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9060,60,2,0.67,44103310,4895,26.71,9000,9180,8940,11700,6300,9000,9009.97,1.44,0,-1352,9333,9166,9083,8916,8833,9125,8875,46,2700,500,6660,10,1,9271621,840,31.03,1.00,12,0.05,292.00,9044.00,12760,20230628,-29.00,8700,20231006,4.14,11900,-23.87,20240130,8720,3.90,20240419,12760,-29.00,20230628,8700,4.14,20231006,2.67,N,066310,500,46 억,,133686,N,N,0,N,00,N
|
|
20240523,090545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,-10,5,-0.11,3106990,346,1.89,9000,9000,8960,11700,6300,9000,8976.32,1.44,0,-234,9333,9166,9083,8916,8833,9125,8875,46,2700,500,6660,10,1,9271621,834,30.79,0.99,12,0.00,292.00,9044.00,12760,20230628,-29.55,8700,20231006,3.33,11900,-24.45,20240130,8720,3.10,20240419,12760,-29.55,20230628,8700,3.33,20231006,2.67,N,066310,500,46 억,,133686,N,N,0,N,00,N
|
|
20240522,160536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,-50,5,-0.55,148822590,16420,112.02,9240,9250,9000,11760,6340,9050,9067.74,1.47,0,-2369,9290,9170,9060,8940,8830,9115,8885,46,2710,500,6690,10,1,9271621,834,30.82,1.00,12,0.18,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.66,N,066310,500,46 억,,136156,N,N,0,N,00,N
|
|
20240522,150540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9030,-20,5,-0.22,110403700,12153,82.91,9240,9250,9020,11760,6340,9050,9084.48,1.47,0,-2355,9290,9170,9060,8940,8830,9115,8885,46,2710,500,6690,10,1,9271621,837,30.92,1.00,12,0.13,292.00,9044.00,12760,20230628,-29.23,8700,20231006,3.79,11900,-24.12,20240130,8720,3.56,20240419,12760,-29.23,20230628,8700,3.79,20231006,2.66,N,066310,500,46 억,,136156,N,N,0,N,00,N
|
|
20240522,140542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9050,0,3,0.00,78612640,8633,58.90,9240,9250,9040,11760,6340,9050,9106.06,1.47,0,-2672,9290,9170,9060,8940,8830,9115,8885,46,2710,500,6690,10,1,9271621,839,30.99,1.00,12,0.09,292.00,9044.00,12760,20230628,-29.08,8700,20231006,4.02,11900,-23.95,20240130,8720,3.78,20240419,12760,-29.08,20230628,8700,4.02,20231006,2.66,N,066310,500,46 억,,136156,N,N,0,N,00,N
|
|
20240522,130539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9100,50,2,0.55,51641500,5656,38.59,9240,9250,9040,11760,6340,9050,9130.39,1.47,0,-2423,9290,9170,9060,8940,8830,9115,8885,46,2710,500,6690,10,1,9271621,844,31.16,1.01,12,0.06,292.00,9044.00,12760,20230628,-28.68,8700,20231006,4.60,11900,-23.53,20240130,8720,4.36,20240419,12760,-28.68,20230628,8700,4.60,20231006,2.66,N,066310,500,46 억,,136156,N,N,0,N,00,N
|
|
20240522,120536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9160,110,2,1.22,45153350,4943,33.72,9240,9250,9040,11760,6340,9050,9134.81,1.47,0,-1985,9290,9170,9060,8940,8830,9115,8885,46,2710,500,6690,10,1,9271621,849,31.37,1.01,12,0.05,292.00,9044.00,12760,20230628,-28.21,8700,20231006,5.29,11900,-23.03,20240130,8720,5.05,20240419,12760,-28.21,20230628,8700,5.29,20231006,2.66,N,066310,500,46 억,,136156,N,N,0,N,00,N
|
|
20240522,110543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9110,60,2,0.66,38070260,4166,28.42,9240,9250,9040,11760,6340,9050,9138.32,1.47,0,-1898,9290,9170,9060,8940,8830,9115,8885,46,2710,500,6690,10,1,9271621,845,31.20,1.01,12,0.04,292.00,9044.00,12760,20230628,-28.61,8700,20231006,4.71,11900,-23.45,20240130,8720,4.47,20240419,12760,-28.61,20230628,8700,4.71,20231006,2.66,N,066310,500,46 억,,136156,N,N,0,N,00,N
|
|
20240522,100540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9150,100,2,1.10,22097600,2425,16.54,9240,9240,9040,11760,6340,9050,9112.41,1.47,0,-1458,9290,9170,9060,8940,8830,9115,8885,46,2710,500,6690,10,1,9271621,848,31.34,1.01,12,0.03,292.00,9044.00,12760,20230628,-28.29,8700,20231006,5.17,11900,-23.11,20240130,8720,4.93,20240419,12760,-28.29,20230628,8700,5.17,20231006,2.66,N,066310,500,46 억,,136156,N,N,0,N,00,N
|
|
20240522,090540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,150,2,1.66,1209810,131,0.89,9240,9240,9100,11760,6340,9050,9235.19,1.47,0,-19,9290,9170,9060,8940,8830,9115,8885,46,2710,500,6690,10,1,9271621,853,31.51,1.02,12,0.00,292.00,9044.00,12760,20230628,-27.90,8700,20231006,5.75,11900,-22.69,20240130,8720,5.50,20240419,12760,-27.90,20230628,8700,5.75,20231006,2.66,N,066310,500,46 억,,136156,N,N,0,N,00,N
|
|
20240521,160535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9050,-40,5,-0.44,128867930,14277,55.87,9090,9180,8950,11810,6370,9090,9026.26,1.46,0,995,9316,9202,9106,8992,8896,9195,8985,46,2720,500,6720,10,1,9271621,839,30.99,1.00,12,0.15,292.00,9044.00,12760,20230628,-29.08,8700,20231006,4.02,11900,-23.95,20240130,8720,3.78,20240419,12760,-29.08,20230628,8700,4.02,20231006,2.73,N,066310,500,46 억,,135451,N,N,0,N,00,N
|
|
20240521,150540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9040,-50,5,-0.55,125880000,13946,54.57,9090,9180,8950,11810,6370,9090,9026.24,1.46,0,990,9316,9202,9106,8992,8896,9195,8985,46,2720,500,6720,10,1,9271621,838,30.96,1.00,12,0.15,292.00,9044.00,12760,20230628,-29.15,8700,20231006,3.91,11900,-24.03,20240130,8720,3.67,20240419,12760,-29.15,20230628,8700,3.91,20231006,2.73,N,066310,500,46 억,,135451,N,N,0,N,00,N
|
|
20240521,140538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9010,-80,5,-0.88,121119700,13419,52.51,9090,9180,8950,11810,6370,9090,9025.99,1.46,0,1133,9316,9202,9106,8992,8896,9195,8985,46,2720,500,6720,10,1,9271621,835,30.86,1.00,12,0.14,292.00,9044.00,12760,20230628,-29.39,8700,20231006,3.56,11900,-24.29,20240130,8720,3.33,20240419,12760,-29.39,20230628,8700,3.56,20231006,2.73,N,066310,500,46 억,,135451,N,N,0,N,00,N
|
|
20240521,130539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9010,-80,5,-0.88,113640200,12590,49.27,9090,9180,8950,11810,6370,9090,9026.23,1.46,0,1105,9316,9202,9106,8992,8896,9195,8985,46,2720,500,6720,10,1,9271621,835,30.86,1.00,12,0.14,292.00,9044.00,12760,20230628,-29.39,8700,20231006,3.56,11900,-24.29,20240130,8720,3.33,20240419,12760,-29.39,20230628,8700,3.56,20231006,2.73,N,066310,500,46 억,,135451,N,N,0,N,00,N
|
|
20240521,120540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9040,-50,5,-0.55,110468690,12238,47.89,9090,9180,8950,11810,6370,9090,9026.69,1.46,0,1043,9316,9202,9106,8992,8896,9195,8985,46,2720,500,6720,10,1,9271621,838,30.96,1.00,12,0.13,292.00,9044.00,12760,20230628,-29.15,8700,20231006,3.91,11900,-24.03,20240130,8720,3.67,20240419,12760,-29.15,20230628,8700,3.91,20231006,2.73,N,066310,500,46 억,,135451,N,N,0,N,00,N
|
|
20240521,110540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9010,-80,5,-0.88,99565550,11027,43.15,9090,9180,8950,11810,6370,9090,9029.25,1.46,0,1010,9316,9202,9106,8992,8896,9195,8985,46,2720,500,6720,10,1,9271621,835,30.86,1.00,12,0.12,292.00,9044.00,12760,20230628,-29.39,8700,20231006,3.56,11900,-24.29,20240130,8720,3.33,20240419,12760,-29.39,20230628,8700,3.56,20231006,2.73,N,066310,500,46 억,,135451,N,N,0,N,00,N
|
|
20240521,100539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9080,-10,5,-0.11,19008570,2092,8.19,9090,9180,9070,11810,6370,9090,9086.31,1.46,0,839,9316,9202,9106,8992,8896,9195,8985,46,2720,500,6720,10,1,9271621,842,31.10,1.00,12,0.02,292.00,9044.00,12760,20230628,-28.84,8700,20231006,4.37,11900,-23.70,20240130,8720,4.13,20240419,12760,-28.84,20230628,8700,4.37,20231006,2.73,N,066310,500,46 억,,135451,N,N,0,N,00,N
|
|
20240521,090536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9070,-20,5,-0.22,11922350,1314,5.14,9090,9090,9070,11810,6370,9090,9073.33,1.46,0,914,9316,9202,9106,8992,8896,9195,8985,46,2720,500,6720,10,1,9271621,841,31.06,1.00,12,0.01,292.00,9044.00,12760,20230628,-28.92,8700,20231006,4.25,11900,-23.78,20240130,8720,4.01,20240419,12760,-28.92,20230628,8700,4.25,20231006,2.73,N,066310,500,46 억,,135451,N,N,0,N,00,N
|
|
20240517,160539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9090,-200,5,-2.15,295724420,32380,220.47,9290,9290,9050,12070,6510,9290,9132.99,1.59,0,-3379,9456,9372,9316,9232,9176,9345,9205,46,2780,500,6870,10,1,9271621,843,31.13,1.01,12,0.35,292.00,9044.00,12760,20230628,-28.76,8700,20231006,4.48,11900,-23.61,20240130,8720,4.24,20240419,12760,-28.76,20230628,8700,4.48,20231006,2.73,N,066310,500,46 억,,147430,N,N,0,N,00,N
|
|
20240517,150541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9090,-200,5,-2.15,285015950,31201,212.44,9290,9290,9050,12070,6510,9290,9134.83,1.59,0,-3260,9456,9372,9316,9232,9176,9345,9205,46,2780,500,6870,10,1,9271621,843,31.13,1.01,12,0.34,292.00,9044.00,12760,20230628,-28.76,8700,20231006,4.48,11900,-23.61,20240130,8720,4.24,20240419,12760,-28.76,20230628,8700,4.48,20231006,2.73,N,066310,500,46 억,,147430,N,N,0,N,00,N
|
|
20240517,140535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9130,-160,5,-1.72,176204230,19219,130.86,9290,9290,9120,12070,6510,9290,9168.23,1.59,0,-1640,9456,9372,9316,9232,9176,9345,9205,46,2780,500,6870,10,1,9271621,846,31.27,1.01,12,0.21,292.00,9044.00,12760,20230628,-28.45,8700,20231006,4.94,11900,-23.28,20240130,8720,4.70,20240419,12760,-28.45,20230628,8700,4.94,20231006,2.73,N,066310,500,46 억,,147430,N,N,0,N,00,N
|
|
20240517,130532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,-150,5,-1.61,165308870,18026,122.73,9290,9290,9120,12070,6510,9290,9170.58,1.59,0,-1748,9456,9372,9316,9232,9176,9345,9205,46,2780,500,6870,10,1,9271621,847,31.30,1.01,12,0.19,292.00,9044.00,12760,20230628,-28.37,8700,20231006,5.06,11900,-23.19,20240130,8720,4.82,20240419,12760,-28.37,20230628,8700,5.06,20231006,2.73,N,066310,500,46 억,,147430,N,N,0,N,00,N
|
|
20240517,120533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,-150,5,-1.61,125379200,13655,92.97,9290,9290,9120,12070,6510,9290,9181.93,1.59,0,-1319,9456,9372,9316,9232,9176,9345,9205,46,2780,500,6870,10,1,9271621,847,31.30,1.01,12,0.15,292.00,9044.00,12760,20230628,-28.37,8700,20231006,5.06,11900,-23.19,20240130,8720,4.82,20240419,12760,-28.37,20230628,8700,5.06,20231006,2.73,N,066310,500,46 억,,147430,N,N,0,N,00,N
|
|
20240517,110533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9160,-130,5,-1.40,104448110,11370,77.42,9290,9290,9120,12070,6510,9290,9186.29,1.59,0,-496,9456,9372,9316,9232,9176,9345,9205,46,2780,500,6870,10,1,9271621,849,31.37,1.01,12,0.12,292.00,9044.00,12760,20230628,-28.21,8700,20231006,5.29,11900,-23.03,20240130,8720,5.05,20240419,12760,-28.21,20230628,8700,5.29,20231006,2.73,N,066310,500,46 억,,147430,N,N,0,N,00,N
|
|
20240517,100529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9170,-120,5,-1.29,72674670,7905,53.82,9290,9290,9120,12070,6510,9290,9193.51,1.59,0,-593,9456,9372,9316,9232,9176,9345,9205,46,2780,500,6870,10,1,9271621,850,31.40,1.01,12,0.09,292.00,9044.00,12760,20230628,-28.13,8700,20231006,5.40,11900,-22.94,20240130,8720,5.16,20240419,12760,-28.13,20230628,8700,5.40,20231006,2.73,N,066310,500,46 억,,147430,N,N,0,N,00,N
|
|
20240517,090532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,-40,5,-0.43,10567690,1140,7.76,9290,9290,9250,12070,6510,9290,9269.90,1.59,0,-49,9456,9372,9316,9232,9176,9345,9205,46,2780,500,6870,10,1,9271621,858,31.68,1.02,12,0.01,292.00,9044.00,12760,20230628,-27.51,8700,20231006,6.32,11900,-22.27,20240130,8720,6.08,20240419,12760,-27.51,20230628,8700,6.32,20231006,2.73,N,066310,500,46 억,,147430,N,N,0,N,00,N
|
|
20240516,160529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9290,-40,5,-0.43,134914680,14508,98.74,9330,9400,9260,12120,6540,9330,9299.33,1.57,0,1446,9463,9396,9323,9256,9183,9430,9290,46,2790,500,6900,10,1,9271621,861,31.82,1.03,12,0.16,292.00,9044.00,12760,20230628,-27.19,8700,20231006,6.78,11900,-21.93,20240130,8720,6.54,20240419,12760,-27.19,20230628,8700,6.78,20231006,2.73,N,066310,500,46 억,,145984,N,N,0,N,00,N
|
|
20240516,150528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9330,0,3,0.00,125063190,13446,91.51,9330,9400,9260,12120,6540,9330,9301.14,1.57,0,1258,9463,9396,9323,9256,9183,9430,9290,46,2790,500,6900,10,1,9271621,865,31.95,1.03,12,0.15,292.00,9044.00,12760,20230628,-26.88,8700,20231006,7.24,11900,-21.60,20240130,8720,7.00,20240419,12760,-26.88,20230628,8700,7.24,20231006,2.73,N,066310,500,46 억,,145984,N,N,0,N,00,N
|
|
20240516,140532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9300,-30,5,-0.32,105424530,11330,77.11,9330,9400,9260,12120,6540,9330,9304.90,1.57,0,1269,9463,9396,9323,9256,9183,9430,9290,46,2790,500,6900,10,1,9271621,862,31.85,1.03,12,0.12,292.00,9044.00,12760,20230628,-27.12,8700,20231006,6.90,11900,-21.85,20240130,8720,6.65,20240419,12760,-27.12,20230628,8700,6.90,20231006,2.73,N,066310,500,46 억,,145984,N,N,0,N,00,N
|
|
20240516,130531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9360,30,2,0.32,100612170,10814,73.60,9330,9400,9260,12120,6540,9330,9303.88,1.57,0,1128,9463,9396,9323,9256,9183,9430,9290,46,2790,500,6900,10,1,9271621,868,32.05,1.03,12,0.12,292.00,9044.00,12760,20230628,-26.65,8700,20231006,7.59,11900,-21.34,20240130,8720,7.34,20240419,12760,-26.65,20230628,8700,7.59,20231006,2.73,N,066310,500,46 억,,145984,N,N,0,N,00,N
|
|
20240516,120527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9340,10,2,0.11,98620850,10601,72.15,9330,9400,9260,12120,6540,9330,9302.98,1.57,0,1215,9463,9396,9323,9256,9183,9430,9290,46,2790,500,6900,10,1,9271621,866,31.99,1.03,12,0.11,292.00,9044.00,12760,20230628,-26.80,8700,20231006,7.36,11900,-21.51,20240130,8720,7.11,20240419,12760,-26.80,20230628,8700,7.36,20231006,2.73,N,066310,500,46 억,,145984,N,N,0,N,00,N
|
|
20240516,110526,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9330,0,3,0.00,65965610,7090,48.25,9330,9400,9270,12120,6540,9330,9304.04,1.57,0,1244,9463,9396,9323,9256,9183,9430,9290,46,2790,500,6900,10,1,9271621,865,31.95,1.03,12,0.08,292.00,9044.00,12760,20230628,-26.88,8700,20231006,7.24,11900,-21.60,20240130,8720,7.00,20240419,12760,-26.88,20230628,8700,7.24,20231006,2.73,N,066310,500,46 억,,145984,N,N,0,N,00,N
|
|
20240516,100527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9340,10,2,0.11,42959020,4613,31.40,9330,9400,9290,12120,6540,9330,9312.60,1.57,0,1014,9463,9396,9323,9256,9183,9430,9290,46,2790,500,6900,10,1,9271621,866,31.99,1.03,12,0.05,292.00,9044.00,12760,20230628,-26.80,8700,20231006,7.36,11900,-21.51,20240130,8720,7.11,20240419,12760,-26.80,20230628,8700,7.36,20231006,2.73,N,066310,500,46 억,,145984,N,N,0,N,00,N
|
|
20240516,090528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9400,70,2,0.75,1287610,138,0.94,9330,9400,9330,12120,6540,9330,9330.51,1.57,0,-27,9463,9396,9323,9256,9183,9430,9290,46,2790,500,6900,10,1,9271621,872,32.19,1.04,12,0.00,292.00,9044.00,12760,20230628,-26.33,8700,20231006,8.05,11900,-21.01,20240130,8720,7.80,20240419,12760,-26.33,20230628,8700,8.05,20231006,2.73,N,066310,500,46 억,,145984,N,N,0,N,00,N
|
|
20240514,160534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9330,40,2,0.43,136660340,14693,105.96,9250,9390,9250,12070,6510,9290,9300.71,1.55,0,2427,9490,9390,9320,9220,9150,9355,9185,46,2780,500,6870,10,1,9271621,865,31.95,1.03,12,0.16,292.00,9044.00,12760,20230628,-26.88,8700,20231006,7.24,11900,-21.60,20240130,8720,7.00,20240419,12760,-26.88,20230628,8700,7.24,20231006,2.78,N,066310,500,46 억,,143557,N,N,0,N,00,N
|
|
20240514,150537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9260,-30,5,-0.32,129940440,13970,100.75,9250,9390,9250,12070,6510,9290,9301.39,1.55,0,2197,9490,9390,9320,9220,9150,9355,9185,46,2780,500,6870,10,1,9271621,859,31.71,1.02,12,0.15,292.00,9044.00,12760,20230628,-27.43,8700,20231006,6.44,11900,-22.18,20240130,8720,6.19,20240419,12760,-27.43,20230628,8700,6.44,20231006,2.78,N,066310,500,46 억,,143557,N,N,0,N,00,N
|
|
20240514,140535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9320,30,2,0.32,79156860,8498,61.29,9250,9390,9250,12070,6510,9290,9314.76,1.55,0,672,9490,9390,9320,9220,9150,9355,9185,46,2780,500,6870,10,1,9271621,864,31.92,1.03,12,0.09,292.00,9044.00,12760,20230628,-26.96,8700,20231006,7.13,11900,-21.68,20240130,8720,6.88,20240419,12760,-26.96,20230628,8700,7.13,20231006,2.78,N,066310,500,46 억,,143557,N,N,0,N,00,N
|
|
20240514,130535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9350,60,2,0.65,26707270,2860,20.63,9250,9390,9250,12070,6510,9290,9338.21,1.55,0,146,9490,9390,9320,9220,9150,9355,9185,46,2780,500,6870,10,1,9271621,867,32.02,1.03,12,0.03,292.00,9044.00,12760,20230628,-26.72,8700,20231006,7.47,11900,-21.43,20240130,8720,7.22,20240419,12760,-26.72,20230628,8700,7.47,20231006,2.78,N,066310,500,46 억,,143557,N,N,0,N,00,N
|
|
20240514,120534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9330,40,2,0.43,23900470,2559,18.46,9250,9390,9250,12070,6510,9290,9339.77,1.55,0,364,9490,9390,9320,9220,9150,9355,9185,46,2780,500,6870,10,1,9271621,865,31.95,1.03,12,0.03,292.00,9044.00,12760,20230628,-26.88,8700,20231006,7.24,11900,-21.60,20240130,8720,7.00,20240419,12760,-26.88,20230628,8700,7.24,20231006,2.78,N,066310,500,46 억,,143557,N,N,0,N,00,N
|
|
20240514,110534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9360,70,2,0.75,23162980,2480,17.89,9250,9390,9250,12070,6510,9290,9339.91,1.55,0,330,9490,9390,9320,9220,9150,9355,9185,46,2780,500,6870,10,1,9271621,868,32.05,1.03,12,0.03,292.00,9044.00,12760,20230628,-26.65,8700,20231006,7.59,11900,-21.34,20240130,8720,7.34,20240419,12760,-26.65,20230628,8700,7.59,20231006,2.78,N,066310,500,46 억,,143557,N,N,0,N,00,N
|
|
20240514,100533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9370,80,2,0.86,11394590,1221,8.81,9250,9390,9250,12070,6510,9290,9332.18,1.55,0,424,9490,9390,9320,9220,9150,9355,9185,46,2780,500,6870,10,1,9271621,869,32.09,1.04,12,0.01,292.00,9044.00,12760,20230628,-26.57,8700,20231006,7.70,11900,-21.26,20240130,8720,7.45,20240419,12760,-26.57,20230628,8700,7.70,20231006,2.78,N,066310,500,46 억,,143557,N,N,0,N,00,N
|
|
20240514,090533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9290,0,3,0.00,1286950,139,1.00,9250,9290,9250,12070,6510,9290,9258.63,1.55,0,14,9490,9390,9320,9220,9150,9355,9185,46,2780,500,6870,10,1,9271621,861,31.82,1.03,12,0.00,292.00,9044.00,12760,20230628,-27.19,8700,20231006,6.78,11900,-21.93,20240130,8720,6.54,20240419,12760,-27.19,20230628,8700,6.78,20231006,2.78,N,066310,500,46 억,,143557,N,N,0,N,00,N
|
|
20240513,160532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9290,-40,5,-0.43,129235360,13856,87.40,9360,9420,9250,12120,6540,9330,9327.03,1.59,0,-3466,9683,9506,9403,9226,9123,9455,9175,46,2790,500,6900,10,1,9271621,861,31.82,1.03,12,0.15,292.00,9044.00,12760,20230628,-27.19,8700,20231006,6.78,11900,-21.93,20240130,8720,6.54,20240419,12760,-27.19,20230628,8700,6.78,20231006,2.77,N,066310,500,46 억,,147055,N,N,0,N,00,N
|
|
20240513,150535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9320,-10,5,-0.11,123073400,13193,83.22,9360,9420,9250,12120,6540,9330,9328.69,1.59,0,-3469,9683,9506,9403,9226,9123,9455,9175,46,2790,500,6900,10,1,9271621,864,31.92,1.03,12,0.14,292.00,9044.00,12760,20230628,-26.96,8700,20231006,7.13,11900,-21.68,20240130,8720,6.88,20240419,12760,-26.96,20230628,8700,7.13,20231006,2.77,N,066310,500,46 억,,147055,N,N,0,N,00,N
|
|
20240513,140533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9320,-10,5,-0.11,109602270,11746,74.09,9360,9420,9250,12120,6540,9330,9331.03,1.59,0,-2852,9683,9506,9403,9226,9123,9455,9175,46,2790,500,6900,10,1,9271621,864,31.92,1.03,12,0.13,292.00,9044.00,12760,20230628,-26.96,8700,20231006,7.13,11900,-21.68,20240130,8720,6.88,20240419,12760,-26.96,20230628,8700,7.13,20231006,2.77,N,066310,500,46 억,,147055,N,N,0,N,00,N
|
|
20240513,130528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9350,20,2,0.21,66987780,7177,45.27,9360,9420,9250,12120,6540,9330,9333.67,1.59,0,-1935,9683,9506,9403,9226,9123,9455,9175,46,2790,500,6900,10,1,9271621,867,32.02,1.03,12,0.08,292.00,9044.00,12760,20230628,-26.72,8700,20231006,7.47,11900,-21.43,20240130,8720,7.22,20240419,12760,-26.72,20230628,8700,7.47,20231006,2.77,N,066310,500,46 억,,147055,N,N,0,N,00,N
|
|
20240513,120533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9390,60,2,0.64,46011190,4935,31.13,9360,9420,9250,12120,6540,9330,9323.44,1.59,0,-1381,9683,9506,9403,9226,9123,9455,9175,46,2790,500,6900,10,1,9271621,871,32.16,1.04,12,0.05,292.00,9044.00,12760,20230628,-26.41,8700,20231006,7.93,11900,-21.09,20240130,8720,7.68,20240419,12760,-26.41,20230628,8700,7.93,20231006,2.77,N,066310,500,46 억,,147055,N,N,0,N,00,N
|
|
20240513,110532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9310,-20,5,-0.21,36689340,3938,24.84,9360,9420,9250,12120,6540,9330,9316.74,1.59,0,-1197,9683,9506,9403,9226,9123,9455,9175,46,2790,500,6900,10,1,9271621,863,31.88,1.03,12,0.04,292.00,9044.00,12760,20230628,-27.04,8700,20231006,7.01,11900,-21.76,20240130,8720,6.77,20240419,12760,-27.04,20230628,8700,7.01,20231006,2.77,N,066310,500,46 억,,147055,N,N,0,N,00,N
|
|
20240513,100532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9340,10,2,0.11,17674520,1890,11.92,9360,9420,9320,12120,6540,9330,9351.60,1.59,0,-529,9683,9506,9403,9226,9123,9455,9175,46,2790,500,6900,10,1,9271621,866,31.99,1.03,12,0.02,292.00,9044.00,12760,20230628,-26.80,8700,20231006,7.36,11900,-21.51,20240130,8720,7.11,20240419,12760,-26.80,20230628,8700,7.36,20231006,2.77,N,066310,500,46 억,,147055,N,N,0,N,00,N
|
|
20240513,090534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9360,30,2,0.32,954720,102,0.64,9360,9360,9360,12120,6540,9330,9360.00,1.59,0,-101,9683,9506,9403,9226,9123,9455,9175,46,2790,500,6900,10,1,9271621,868,32.05,1.03,12,0.00,292.00,9044.00,12760,20230628,-26.65,8700,20231006,7.59,11900,-21.34,20240130,8720,7.34,20240419,12760,-26.65,20230628,8700,7.59,20231006,2.77,N,066310,500,46 억,,147055,N,N,0,N,00,N
|
|
20240510,160517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9330,-170,5,-1.79,147663040,15773,92.91,9500,9580,9300,12350,6650,9500,9361.77,1.59,0,-387,9766,9632,9516,9382,9266,9575,9325,46,2850,500,7030,10,1,9271621,865,31.95,1.03,12,0.17,292.00,9044.00,12760,20230628,-26.88,8700,20231006,7.24,11900,-21.60,20240130,8720,7.00,20240419,12760,-26.88,20230628,8700,7.24,20231006,2.78,N,066310,500,46 억,,147551,N,N,0,N,00,N
|
|
20240510,150523,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9400,-100,5,-1.05,142284790,15197,89.52,9500,9580,9300,12350,6650,9500,9362.69,1.59,0,-435,9766,9632,9516,9382,9266,9575,9325,46,2850,500,7030,10,1,9271621,872,32.19,1.04,12,0.16,292.00,9044.00,12760,20230628,-26.33,8700,20231006,8.05,11900,-21.01,20240130,8720,7.80,20240419,12760,-26.33,20230628,8700,8.05,20231006,2.78,N,066310,500,46 억,,147551,N,N,0,N,00,N
|
|
20240510,140523,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9380,-120,5,-1.26,130167350,13905,81.90,9500,9580,9300,12350,6650,9500,9361.19,1.59,0,-247,9766,9632,9516,9382,9266,9575,9325,46,2850,500,7030,10,1,9271621,870,32.12,1.04,12,0.15,292.00,9044.00,12760,20230628,-26.49,8700,20231006,7.82,11900,-21.18,20240130,8720,7.57,20240419,12760,-26.49,20230628,8700,7.82,20231006,2.78,N,066310,500,46 억,,147551,N,N,0,N,00,N
|
|
20240510,130517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9380,-120,5,-1.26,104722870,11187,65.90,9500,9580,9300,12350,6650,9500,9361.12,1.59,0,524,9766,9632,9516,9382,9266,9575,9325,46,2850,500,7030,10,1,9271621,870,32.12,1.04,12,0.12,292.00,9044.00,12760,20230628,-26.49,8700,20231006,7.82,11900,-21.18,20240130,8720,7.57,20240419,12760,-26.49,20230628,8700,7.82,20231006,2.78,N,066310,500,46 억,,147551,N,N,0,N,00,N
|
|
20240510,120517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9370,-130,5,-1.37,97055150,10365,61.05,9500,9580,9300,12350,6650,9500,9363.74,1.59,0,225,9766,9632,9516,9382,9266,9575,9325,46,2850,500,7030,10,1,9271621,869,32.09,1.04,12,0.11,292.00,9044.00,12760,20230628,-26.57,8700,20231006,7.70,11900,-21.26,20240130,8720,7.45,20240419,12760,-26.57,20230628,8700,7.70,20231006,2.78,N,066310,500,46 억,,147551,N,N,0,N,00,N
|
|
20240510,110518,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9320,-180,5,-1.89,77042370,8219,48.41,9500,9580,9320,12350,6650,9500,9373.69,1.59,0,-567,9766,9632,9516,9382,9266,9575,9325,46,2850,500,7030,10,1,9271621,864,31.92,1.03,12,0.09,292.00,9044.00,12760,20230628,-26.96,8700,20231006,7.13,11900,-21.68,20240130,8720,6.88,20240419,12760,-26.96,20230628,8700,7.13,20231006,2.78,N,066310,500,46 억,,147551,N,N,0,N,00,N
|
|
20240510,100519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9350,-150,5,-1.58,49230270,5238,30.85,9500,9580,9350,12350,6650,9500,9398.68,1.59,0,-936,9766,9632,9516,9382,9266,9575,9325,46,2850,500,7030,10,1,9271621,867,32.02,1.03,12,0.06,292.00,9044.00,12760,20230628,-26.72,8700,20231006,7.47,11900,-21.43,20240130,8720,7.22,20240419,12760,-26.72,20230628,8700,7.47,20231006,2.78,N,066310,500,46 억,,147551,N,N,0,N,00,N
|
|
20240510,090520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9540,40,2,0.42,524510,55,0.32,9500,9580,9490,12350,6650,9500,9536.55,1.59,0,-50,9766,9632,9516,9382,9266,9575,9325,46,2850,500,7030,10,1,9271621,885,32.67,1.05,12,0.00,292.00,9044.00,12760,20230628,-25.24,8700,20231006,9.66,11900,-19.83,20240130,8720,9.40,20240419,12760,-25.24,20230628,8700,9.66,20231006,2.78,N,066310,500,46 억,,147551,N,N,0,N,00,N
|
|
20240509,160529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9500,-180,5,-1.86,160936240,16967,24.33,9600,9650,9400,12580,6780,9680,9485.25,1.63,0,-3121,10246,9962,9666,9382,9086,10105,9525,46,2900,500,7160,10,1,9271621,881,32.53,1.05,12,0.18,292.00,9044.00,12760,20230628,-25.55,8700,20231006,9.20,11900,-20.17,20240130,8720,8.94,20240419,12760,-25.55,20230628,8700,9.20,20231006,2.77,N,066310,500,46 억,,150893,N,N,0,N,00,N
|
|
20240509,150531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9500,-180,5,-1.86,159625240,16829,24.13,9600,9650,9400,12580,6780,9680,9485.13,1.63,0,-3070,10246,9962,9666,9382,9086,10105,9525,46,2900,500,7160,10,1,9271621,881,32.53,1.05,12,0.18,292.00,9044.00,12760,20230628,-25.55,8700,20231006,9.20,11900,-20.17,20240130,8720,8.94,20240419,12760,-25.55,20230628,8700,9.20,20231006,2.77,N,066310,500,46 억,,150893,N,N,0,N,00,N
|
|
20240509,140520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9470,-210,5,-2.17,138716680,14613,20.95,9600,9650,9400,12580,6780,9680,9492.69,1.63,0,-2661,10246,9962,9666,9382,9086,10105,9525,46,2900,500,7160,10,1,9271621,878,32.43,1.05,12,0.16,292.00,9044.00,12760,20230628,-25.78,8700,20231006,8.85,11900,-20.42,20240130,8720,8.60,20240419,12760,-25.78,20230628,8700,8.85,20231006,2.77,N,066310,500,46 억,,150893,N,N,0,N,00,N
|
|
20240509,130519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9490,-190,5,-1.96,129013160,13590,19.48,9600,9650,9400,12580,6780,9680,9493.24,1.63,0,-1858,10246,9962,9666,9382,9086,10105,9525,46,2900,500,7160,10,1,9271621,880,32.50,1.05,12,0.15,292.00,9044.00,12760,20230628,-25.63,8700,20231006,9.08,11900,-20.25,20240130,8720,8.83,20240419,12760,-25.63,20230628,8700,9.08,20231006,2.77,N,066310,500,46 억,,150893,N,N,0,N,00,N
|
|
20240509,120522,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9400,-280,5,-2.89,123441500,13000,18.64,9600,9650,9400,12580,6780,9680,9495.50,1.63,0,-1596,10246,9962,9666,9382,9086,10105,9525,46,2900,500,7160,10,1,9271621,872,32.19,1.04,12,0.14,292.00,9044.00,12760,20230628,-26.33,8700,20231006,8.05,11900,-21.01,20240130,8720,7.80,20240419,12760,-26.33,20230628,8700,8.05,20231006,2.77,N,066310,500,46 억,,150893,N,N,0,N,00,N
|
|
20240509,110511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9520,-160,5,-1.65,91816670,9642,13.82,9600,9650,9430,12580,6780,9680,9522.58,1.63,0,267,10246,9962,9666,9382,9086,10105,9525,46,2900,500,7160,10,1,9271621,883,32.60,1.05,12,0.10,292.00,9044.00,12760,20230628,-25.39,8700,20231006,9.43,11900,-20.00,20240130,8720,9.17,20240419,12760,-25.39,20230628,8700,9.43,20231006,2.77,N,066310,500,46 억,,150893,N,N,0,N,00,N
|
|
20240509,100513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9600,-80,5,-0.83,41209000,4301,6.17,9600,9650,9520,12580,6780,9680,9581.26,1.63,0,-395,10246,9962,9666,9382,9086,10105,9525,46,2900,500,7160,10,1,9271621,890,32.88,1.06,12,0.05,292.00,9044.00,12760,20230628,-24.76,8700,20231006,10.34,11900,-19.33,20240130,8720,10.09,20240419,12760,-24.76,20230628,8700,10.34,20231006,2.77,N,066310,500,46 억,,150893,N,N,0,N,00,N
|
|
20240509,090511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9570,-110,5,-1.14,10291730,1075,1.54,9600,9650,9520,12580,6780,9680,9573.70,1.63,0,313,10246,9962,9666,9382,9086,10105,9525,46,2900,500,7160,10,1,9271621,887,32.77,1.06,12,0.01,292.00,9044.00,12760,20230628,-25.00,8700,20231006,10.00,11900,-19.58,20240130,8720,9.75,20240419,12760,-25.00,20230628,8700,10.00,20231006,2.77,N,066310,500,46 억,,150893,N,N,0,N,00,N
|
|
20240508,160509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9680,140,2,1.47,679136510,69572,711.30,9440,9950,9370,12400,6680,9540,9761.64,1.50,0,11969,9613,9576,9533,9496,9453,9555,9475,46,2860,500,7050,10,1,9271621,897,33.15,1.07,12,0.75,292.00,9044.00,12760,20230628,-24.14,8700,20231006,11.26,11900,-18.66,20240130,8720,11.01,20240419,12760,-24.14,20230628,8700,11.26,20231006,2.80,N,066310,500,46 억,,139159,N,N,0,N,00,N
|
|
20240508,150514,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9680,140,2,1.47,650939880,66662,681.55,9440,9950,9370,12400,6680,9540,9764.78,1.50,0,12160,9613,9576,9533,9496,9453,9555,9475,46,2860,500,7050,10,1,9271621,897,33.15,1.07,12,0.72,292.00,9044.00,12760,20230628,-24.14,8700,20231006,11.26,11900,-18.66,20240130,8720,11.01,20240419,12760,-24.14,20230628,8700,11.26,20231006,2.80,N,066310,500,46 억,,139159,N,N,0,N,00,N
|
|
20240508,140507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9820,280,2,2.94,536303340,54907,561.36,9440,9950,9370,12400,6680,9540,9767.49,1.50,0,8670,9613,9576,9533,9496,9453,9555,9475,46,2860,500,7050,10,1,9271621,910,33.63,1.09,12,0.59,292.00,9044.00,12760,20230628,-23.04,8700,20231006,12.87,11900,-17.48,20240130,8720,12.61,20240419,12760,-23.04,20230628,8700,12.87,20231006,2.80,N,066310,500,46 억,,139159,N,N,0,N,00,N
|
|
20240508,130506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9740,200,2,2.10,277308470,28589,292.29,9440,9880,9370,12400,6680,9540,9699.83,1.50,0,-279,9613,9576,9533,9496,9453,9555,9475,46,2860,500,7050,10,1,9271621,903,33.36,1.08,12,0.31,292.00,9044.00,12760,20230628,-23.67,8700,20231006,11.95,11900,-18.15,20240130,8720,11.70,20240419,12760,-23.67,20230628,8700,11.95,20231006,2.80,N,066310,500,46 억,,139159,N,N,0,N,00,N
|
|
20240508,120509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9760,220,2,2.31,246348000,25397,259.66,9440,9880,9370,12400,6680,9540,9699.89,1.50,0,-752,9613,9576,9533,9496,9453,9555,9475,46,2860,500,7050,10,1,9271621,905,33.42,1.08,12,0.27,292.00,9044.00,12760,20230628,-23.51,8700,20231006,12.18,11900,-17.98,20240130,8720,11.93,20240419,12760,-23.51,20230628,8700,12.18,20231006,2.80,N,066310,500,46 억,,139159,N,N,0,N,00,N
|
|
20240508,110543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9700,160,2,1.68,116828560,12176,124.49,9440,9840,9370,12400,6680,9540,9594.99,1.50,0,-1238,9613,9576,9533,9496,9453,9555,9475,46,2860,500,7050,10,1,9271621,899,33.22,1.07,12,0.13,292.00,9044.00,12760,20230628,-23.98,8700,20231006,11.49,11900,-18.49,20240130,8720,11.24,20240419,12760,-23.98,20230628,8700,11.49,20231006,2.80,N,066310,500,46 억,,139159,N,N,0,N,00,N
|
|
20240508,100515,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9450,-90,5,-0.94,12828710,1360,13.90,9440,9480,9410,12400,6680,9540,9432.88,1.50,0,-445,9613,9576,9533,9496,9453,9555,9475,46,2860,500,7050,10,1,9271621,876,32.36,1.04,12,0.01,292.00,9044.00,12760,20230628,-25.94,8700,20231006,8.62,11900,-20.59,20240130,8720,8.37,20240419,12760,-25.94,20230628,8700,8.62,20231006,2.80,N,066310,500,46 억,,139159,N,N,0,N,00,N
|
|
20240508,090513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9480,-60,5,-0.63,227200,24,0.25,9440,9480,9440,12400,6680,9540,9466.67,1.50,0,-5,9613,9576,9533,9496,9453,9555,9475,46,2860,500,7050,10,1,9271621,879,32.47,1.05,12,0.00,292.00,9044.00,12760,20230628,-25.71,8700,20231006,8.97,11900,-20.34,20240130,8720,8.72,20240419,12760,-25.71,20230628,8700,8.97,20231006,2.80,N,066310,500,46 억,,139159,N,N,0,N,00,N
|
|
20240503,160523,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9510,60,2,0.63,79067090,8380,51.81,9450,9510,9340,12280,6620,9450,9435.21,1.49,0,2495,9636,9542,9406,9312,9176,9590,9360,46,2830,500,6990,10,1,9271621,882,32.57,1.05,12,0.09,292.00,9044.00,12760,20230628,-25.47,8700,20231006,9.31,11900,-20.08,20240130,8720,9.06,20240419,12760,-25.47,20230628,8700,9.31,20231006,2.86,N,066310,500,46 억,,138495,N,N,0,N,00,N
|
|
20240503,150523,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9410,-40,5,-0.42,66645210,7068,43.70,9450,9500,9340,12280,6620,9450,9429.15,1.49,0,2449,9636,9542,9406,9312,9176,9590,9360,46,2830,500,6990,10,1,9271621,872,32.23,1.04,12,0.08,292.00,9044.00,12760,20230628,-26.25,8700,20231006,8.16,11900,-20.92,20240130,8720,7.91,20240419,12760,-26.25,20230628,8700,8.16,20231006,2.86,N,066310,500,46 억,,138495,N,N,0,N,00,N
|
|
20240503,140522,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9430,-20,5,-0.21,64234710,6812,42.11,9450,9500,9340,12280,6620,9450,9429.64,1.49,0,2383,9636,9542,9406,9312,9176,9590,9360,46,2830,500,6990,10,1,9271621,874,32.29,1.04,12,0.07,292.00,9044.00,12760,20230628,-26.10,8700,20231006,8.39,11900,-20.76,20240130,8720,8.14,20240419,12760,-26.10,20230628,8700,8.39,20231006,2.86,N,066310,500,46 억,,138495,N,N,0,N,00,N
|
|
20240503,130523,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9450,0,3,0.00,51243690,5434,33.60,9450,9500,9340,12280,6620,9450,9430.20,1.49,0,2240,9636,9542,9406,9312,9176,9590,9360,46,2830,500,6990,10,1,9271621,876,32.36,1.04,12,0.06,292.00,9044.00,12760,20230628,-25.94,8700,20231006,8.62,11900,-20.59,20240130,8720,8.37,20240419,12760,-25.94,20230628,8700,8.62,20231006,2.86,N,066310,500,46 억,,138495,N,N,0,N,00,N
|
|
20240503,120521,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9450,0,3,0.00,48896500,5186,32.06,9450,9500,9340,12280,6620,9450,9428.56,1.49,0,2244,9636,9542,9406,9312,9176,9590,9360,46,2830,500,6990,10,1,9271621,876,32.36,1.04,12,0.06,292.00,9044.00,12760,20230628,-25.94,8700,20231006,8.62,11900,-20.59,20240130,8720,8.37,20240419,12760,-25.94,20230628,8700,8.62,20231006,2.86,N,066310,500,46 억,,138495,N,N,0,N,00,N
|
|
20240503,110520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9460,10,2,0.11,46193760,4900,30.29,9450,9500,9340,12280,6620,9450,9427.30,1.49,0,2179,9636,9542,9406,9312,9176,9590,9360,46,2830,500,6990,10,1,9271621,877,32.40,1.05,12,0.05,292.00,9044.00,12760,20230628,-25.86,8700,20231006,8.74,11900,-20.50,20240130,8720,8.49,20240419,12760,-25.86,20230628,8700,8.74,20231006,2.86,N,066310,500,46 억,,138495,N,N,0,N,00,N
|
|
20240503,100519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9460,10,2,0.11,37699190,4003,24.75,9450,9480,9340,12280,6620,9450,9417.73,1.49,0,1450,9636,9542,9406,9312,9176,9590,9360,46,2830,500,6990,10,1,9271621,877,32.40,1.05,12,0.04,292.00,9044.00,12760,20230628,-25.86,8700,20231006,8.74,11900,-20.50,20240130,8720,8.49,20240419,12760,-25.86,20230628,8700,8.74,20231006,2.86,N,066310,500,46 억,,138495,N,N,0,N,00,N
|
|
20240503,090517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9460,10,2,0.11,5206560,551,3.41,9450,9460,9440,12280,6620,9450,9449.29,1.49,0,-69,9636,9542,9406,9312,9176,9590,9360,46,2830,500,6990,10,1,9271621,877,32.40,1.05,12,0.01,292.00,9044.00,12760,20230628,-25.86,8700,20231006,8.74,11900,-20.50,20240130,8720,8.49,20240419,12760,-25.86,20230628,8700,8.74,20231006,2.86,N,066310,500,46 억,,138495,N,N,0,N,00,N
|
|
20240502,160516,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9450,80,2,0.85,152116030,16175,45.19,9270,9500,9270,12180,6560,9370,9403.90,1.47,0,1586,9616,9492,9426,9302,9236,9460,9270,46,2810,500,6930,10,1,9271621,876,32.36,1.04,12,0.17,292.00,9044.00,12760,20230628,-25.94,8700,20231006,8.62,11900,-20.59,20240130,8720,8.37,20240419,12760,-25.94,20230628,8700,8.62,20231006,2.88,N,066310,500,46 억,,136311,N,N,0,N,00,N
|
|
20240502,150518,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9490,120,2,1.28,145772870,15504,43.32,9270,9500,9270,12180,6560,9370,9402.27,1.47,0,1478,9616,9492,9426,9302,9236,9460,9270,46,2810,500,6930,10,1,9271621,880,32.50,1.05,12,0.17,292.00,9044.00,12760,20230628,-25.63,8700,20231006,9.08,11900,-20.25,20240130,8720,8.83,20240419,12760,-25.63,20230628,8700,9.08,20231006,2.88,N,066310,500,46 억,,136311,N,N,0,N,00,N
|
|
20240502,140515,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9490,120,2,1.28,114293740,12187,34.05,9270,9500,9270,12180,6560,9370,9378.33,1.47,0,1464,9616,9492,9426,9302,9236,9460,9270,46,2810,500,6930,10,1,9271621,880,32.50,1.05,12,0.13,292.00,9044.00,12760,20230628,-25.63,8700,20231006,9.08,11900,-20.25,20240130,8720,8.83,20240419,12760,-25.63,20230628,8700,9.08,20231006,2.88,N,066310,500,46 억,,136311,N,N,0,N,00,N
|
|
20240502,130514,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9460,90,2,0.96,95267000,10181,28.45,9270,9460,9270,12180,6560,9370,9357.33,1.47,0,1693,9616,9492,9426,9302,9236,9460,9270,46,2810,500,6930,10,1,9271621,877,32.40,1.05,12,0.11,292.00,9044.00,12760,20230628,-25.86,8700,20231006,8.74,11900,-20.50,20240130,8720,8.49,20240419,12760,-25.86,20230628,8700,8.74,20231006,2.88,N,066310,500,46 억,,136311,N,N,0,N,00,N
|
|
20240502,120513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9420,50,2,0.53,73071470,7830,21.88,9270,9430,9270,12180,6560,9370,9332.24,1.47,0,426,9616,9492,9426,9302,9236,9460,9270,46,2810,500,6930,10,1,9271621,873,32.26,1.04,12,0.08,292.00,9044.00,12760,20230628,-26.18,8700,20231006,8.28,11900,-20.84,20240130,8720,8.03,20240419,12760,-26.18,20230628,8700,8.28,20231006,2.88,N,066310,500,46 억,,136311,N,N,0,N,00,N
|
|
20240502,110512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9400,30,2,0.32,71085110,7619,21.29,9270,9430,9270,12180,6560,9370,9329.98,1.47,0,445,9616,9492,9426,9302,9236,9460,9270,46,2810,500,6930,10,1,9271621,872,32.19,1.04,12,0.08,292.00,9044.00,12760,20230628,-26.33,8700,20231006,8.05,11900,-21.01,20240130,8720,7.80,20240419,12760,-26.33,20230628,8700,8.05,20231006,2.88,N,066310,500,46 억,,136311,N,N,0,N,00,N
|
|
20240502,100511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9420,50,2,0.53,55668770,5982,16.71,9270,9420,9270,12180,6560,9370,9306.05,1.47,0,587,9616,9492,9426,9302,9236,9460,9270,46,2810,500,6930,10,1,9271621,873,32.26,1.04,12,0.06,292.00,9044.00,12760,20230628,-26.18,8700,20231006,8.28,11900,-20.84,20240130,8720,8.03,20240419,12760,-26.18,20230628,8700,8.28,20231006,2.88,N,066310,500,46 억,,136311,N,N,0,N,00,N
|
|
20240502,090512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9370,0,3,0.00,20576290,2219,6.20,9270,9370,9270,12180,6560,9370,9272.78,1.47,0,-131,9616,9492,9426,9302,9236,9460,9270,46,2810,500,6930,10,1,9271621,869,32.09,1.04,12,0.02,292.00,9044.00,12760,20230628,-26.57,8700,20231006,7.70,11900,-21.26,20240130,8720,7.45,20240419,12760,-26.57,20230628,8700,7.70,20231006,2.88,N,066310,500,46 억,,136311,N,N,0,N,00,N
|