91 lines
40 KiB
CSV
91 lines
40 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
|
|
20230630,160656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19220,920,2,5.03,2614683570,137968,63.12,18360,19460,18260,23750,12810,18300,18950.62,3.69,0,8195,19466,18882,18346,17762,17226,19175,18055,79,5470,500,12810,10,1,15816151,3040,-15.24,6.92,12,0.87,-1261.00,2779.00,29450,20230421,-34.74,2020,20221104,851.49,29450,-34.74,20230421,2165,787.76,20230103,29450,-34.74,20230421,2020,851.49,20221104,0.00,N,096610,500,79 억,,584215,N,N,0,N,00,N
|
|
20230630,150659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19190,890,2,4.86,2468464350,130356,59.64,18360,19460,18260,23750,12810,18300,18936.33,3.69,0,7380,19466,18882,18346,17762,17226,19175,18055,79,5470,500,12810,10,1,15816151,3035,-15.22,6.91,12,0.82,-1261.00,2779.00,29450,20230421,-34.84,2020,20221104,850.00,29450,-34.84,20230421,2165,786.37,20230103,29450,-34.84,20230421,2020,850.00,20221104,0.00,N,096610,500,79 억,,584215,N,N,0,N,00,N
|
|
20230630,140657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19190,890,2,4.86,2002453940,105945,48.47,18360,19460,18260,23750,12810,18300,18900.88,3.69,0,6659,19466,18882,18346,17762,17226,19175,18055,79,5470,500,12810,10,1,15816151,3035,-15.22,6.91,12,0.67,-1261.00,2779.00,29450,20230421,-34.84,2020,20221104,850.00,29450,-34.84,20230421,2165,786.37,20230103,29450,-34.84,20230421,2020,850.00,20221104,0.00,N,096610,500,79 억,,584215,N,N,0,N,00,N
|
|
20230630,130659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19220,920,2,5.03,1648670110,87534,40.05,18360,19460,18260,23750,12810,18300,18834.63,3.69,0,15680,19466,18882,18346,17762,17226,19175,18055,79,5470,500,12810,10,1,15816151,3040,-15.24,6.92,12,0.55,-1261.00,2779.00,29450,20230421,-34.74,2020,20221104,851.49,29450,-34.74,20230421,2165,787.76,20230103,29450,-34.74,20230421,2020,851.49,20221104,0.00,N,096610,500,79 억,,584215,N,N,0,N,00,N
|
|
20230630,120655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18950,650,2,3.55,1213905450,64887,29.69,18360,19250,18260,23750,12810,18300,18707.99,3.69,0,13711,19466,18882,18346,17762,17226,19175,18055,79,5470,500,12810,10,1,15816151,2997,-15.03,6.82,12,0.41,-1261.00,2779.00,29450,20230421,-35.65,2020,20221104,838.12,29450,-35.65,20230421,2165,775.29,20230103,29450,-35.65,20230421,2020,838.12,20221104,0.00,N,096610,500,79 억,,584215,N,N,0,N,00,N
|
|
20230630,110659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18790,490,2,2.68,755698820,40687,18.61,18360,18840,18260,23750,12810,18300,18573.47,3.69,0,9309,19466,18882,18346,17762,17226,19175,18055,79,5470,500,12810,10,1,15816151,2972,-14.90,6.76,12,0.26,-1261.00,2779.00,29450,20230421,-36.20,2020,20221104,830.20,29450,-36.20,20230421,2165,767.90,20230103,29450,-36.20,20230421,2020,830.20,20221104,0.00,N,096610,500,79 억,,584215,N,N,0,N,00,N
|
|
20230630,100658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18800,500,2,2.73,585124540,31540,14.43,18360,18840,18260,23750,12810,18300,18551.82,3.69,0,7918,19466,18882,18346,17762,17226,19175,18055,79,5470,500,12810,10,1,15816151,2973,-14.91,6.77,12,0.20,-1261.00,2779.00,29450,20230421,-36.16,2020,20221104,830.69,29450,-36.16,20230421,2165,768.36,20230103,29450,-36.16,20230421,2020,830.69,20221104,0.00,N,096610,500,79 억,,584215,N,N,0,N,00,N
|
|
20230630,090658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18450,150,2,0.82,59368690,3217,1.47,18360,18700,18360,23750,12810,18300,18454.68,3.69,0,1120,19466,18882,18346,17762,17226,19175,18055,79,5470,500,12810,10,1,15816151,2918,-14.63,6.64,12,0.02,-1261.00,2779.00,29450,20230421,-37.35,2020,20221104,813.37,29450,-37.35,20230421,2165,752.19,20230103,29450,-37.35,20230421,2020,813.37,20221104,0.00,N,096610,500,79 억,,584215,N,N,0,N,00,N
|
|
20230629,160657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18300,80,2,0.44,3967110550,216270,40.54,18220,18930,17810,23650,12760,18220,18343.32,3.50,0,19886,20900,19560,18470,17130,16040,19015,16585,79,5445,500,12750,10,1,15816151,2894,-14.51,6.59,12,1.37,-1261.00,2779.00,29450,20230421,-37.86,2020,20221104,805.94,29450,-37.86,20230421,2165,745.27,20230103,29450,-37.86,20230421,2020,805.94,20221104,0.00,N,096610,500,79 억,,553456,N,N,0,N,00,N
|
|
20230629,150655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18390,170,2,0.93,3723001080,203000,38.05,18220,18930,17810,23650,12760,18220,18339.91,3.50,0,19701,20900,19560,18470,17130,16040,19015,16585,79,5445,500,12750,10,1,15816151,2909,-14.58,6.62,12,1.28,-1261.00,2779.00,29450,20230421,-37.56,2020,20221104,810.40,29450,-37.56,20230421,2165,749.42,20230103,29450,-37.56,20230421,2020,810.40,20221104,0.00,N,096610,500,79 억,,553456,N,N,0,N,00,N
|
|
20230629,140652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18340,120,2,0.66,3153053430,171794,32.20,18220,18930,17810,23650,12760,18220,18353.69,3.50,0,22567,20900,19560,18470,17130,16040,19015,16585,79,5445,500,12750,10,1,15816151,2901,-14.54,6.60,12,1.09,-1261.00,2779.00,29450,20230421,-37.72,2020,20221104,807.92,29450,-37.72,20230421,2165,747.11,20230103,29450,-37.72,20230421,2020,807.92,20221104,0.00,N,096610,500,79 억,,553456,N,N,0,N,00,N
|
|
20230629,130653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18550,330,2,1.81,2792536020,152099,28.51,18220,18930,17810,23650,12760,18220,18359.99,3.50,0,23360,20900,19560,18470,17130,16040,19015,16585,79,5445,500,12750,10,1,15816151,2934,-14.71,6.68,12,0.96,-1261.00,2779.00,29450,20230421,-37.01,2020,20221104,818.32,29450,-37.01,20230421,2165,756.81,20230103,29450,-37.01,20230421,2020,818.32,20221104,0.00,N,096610,500,79 억,,553456,N,N,0,N,00,N
|
|
20230629,120656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18650,430,2,2.36,2372652180,129650,24.30,18220,18720,17810,23650,12760,18220,18300.44,3.50,0,26685,20900,19560,18470,17130,16040,19015,16585,79,5445,500,12750,10,1,15816151,2950,-14.79,6.71,12,0.82,-1261.00,2779.00,29450,20230421,-36.67,2020,20221104,823.27,29450,-36.67,20230421,2165,761.43,20230103,29450,-36.67,20230421,2020,823.27,20221104,0.00,N,096610,500,79 억,,553456,N,N,0,N,00,N
|
|
20230629,110657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18150,-70,5,-0.38,1890564090,103479,19.40,18220,18570,17810,23650,12760,18220,18270.03,3.50,0,19425,20900,19560,18470,17130,16040,19015,16585,79,5445,500,12750,10,1,15816151,2871,-14.39,6.53,12,0.65,-1261.00,2779.00,29450,20230421,-38.37,2020,20221104,798.51,29450,-38.37,20230421,2165,738.34,20230103,29450,-38.37,20230421,2020,798.51,20221104,0.00,N,096610,500,79 억,,553456,N,N,0,N,00,N
|
|
20230629,100657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18300,80,2,0.44,1446799750,79130,14.83,18220,18570,17810,23650,12760,18220,18283.83,3.50,0,29184,20900,19560,18470,17130,16040,19015,16585,79,5445,500,12750,10,1,15816151,2894,-14.51,6.59,12,0.50,-1261.00,2779.00,29450,20230421,-37.86,2020,20221104,805.94,29450,-37.86,20230421,2165,745.27,20230103,29450,-37.86,20230421,2020,805.94,20221104,0.00,N,096610,500,79 억,,553456,N,N,0,N,00,N
|
|
20230629,090634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18130,-90,5,-0.49,160683600,8806,1.65,18220,18500,18110,23650,12760,18220,18247.06,3.50,0,-2521,20900,19560,18470,17130,16040,19015,16585,79,5445,500,12750,10,1,15816151,2867,-14.38,6.52,12,0.06,-1261.00,2779.00,29450,20230421,-38.44,2020,20221104,797.52,29450,-38.44,20230421,2165,737.41,20230103,29450,-38.44,20230421,2020,797.52,20221104,0.00,N,096610,500,79 억,,553456,N,N,0,N,00,N
|
|
20230628,160646,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18220,-1180,5,-6.08,9695987540,530987,254.05,19250,19810,17380,25200,13580,19400,18259.91,3.46,0,-4880,20413,19906,19643,19136,18873,19775,19005,79,5810,500,13580,10,1,15816151,2882,-14.45,6.56,12,3.36,-1261.00,2779.00,29450,20230421,-38.13,2020,20221104,801.98,29450,-38.13,20230421,2165,741.57,20230103,29450,-38.13,20230421,2020,801.98,20221104,0.00,N,096610,500,79 억,,547840,N,N,0,N,00,N
|
|
20230628,150652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18300,-1100,5,-5.67,9501778790,520356,248.96,19250,19810,17380,25200,13580,19400,18259.73,3.46,0,-4238,20413,19906,19643,19136,18873,19775,19005,79,5810,500,13580,10,1,15816151,2894,-14.51,6.59,12,3.29,-1261.00,2779.00,29450,20230421,-37.86,2020,20221104,805.94,29450,-37.86,20230421,2165,745.27,20230103,29450,-37.86,20230421,2020,805.94,20221104,0.00,N,096610,500,79 억,,547840,N,N,0,N,00,N
|
|
20230628,140650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18500,-900,5,-4.64,8823676120,483089,231.13,19250,19810,17380,25200,13580,19400,18264.67,3.46,0,762,20413,19906,19643,19136,18873,19775,19005,79,5810,500,13580,10,1,15816151,2926,-14.67,6.66,12,3.05,-1261.00,2779.00,29450,20230421,-37.18,2020,20221104,815.84,29450,-37.18,20230421,2165,754.50,20230103,29450,-37.18,20230421,2020,815.84,20221104,0.00,N,096610,500,79 억,,547840,N,N,0,N,00,N
|
|
20230628,130651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18270,-1130,5,-5.82,8546736950,468019,223.92,19250,19810,17380,25200,13580,19400,18261.05,3.46,0,3247,20413,19906,19643,19136,18873,19775,19005,79,5810,500,13580,10,1,15816151,2890,-14.49,6.57,12,2.96,-1261.00,2779.00,29450,20230421,-37.96,2020,20221104,804.46,29450,-37.96,20230421,2165,743.88,20230103,29450,-37.96,20230421,2020,804.46,20221104,0.00,N,096610,500,79 억,,547840,N,N,0,N,00,N
|
|
20230628,120647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18140,-1260,5,-6.49,7173452190,393907,188.46,19250,19810,17380,25200,13580,19400,18210.45,3.46,0,1933,20413,19906,19643,19136,18873,19775,19005,79,5810,500,13580,10,1,15816151,2869,-14.39,6.53,12,2.49,-1261.00,2779.00,29450,20230421,-38.40,2020,20221104,798.02,29450,-38.40,20230421,2165,737.88,20230103,29450,-38.40,20230421,2020,798.02,20221104,0.00,N,096610,500,79 억,,547840,N,N,0,N,00,N
|
|
20230628,110655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17700,-1700,5,-8.76,4696215760,255994,122.48,19250,19810,17700,25200,13580,19400,18344.24,3.46,0,6378,20413,19906,19643,19136,18873,19775,19005,79,5810,500,13580,10,1,15816151,2799,-14.04,6.37,12,1.62,-1261.00,2779.00,29450,20230421,-39.90,2020,20221104,776.24,29450,-39.90,20230421,2165,717.55,20230103,29450,-39.90,20230421,2020,776.24,20221104,0.00,N,096610,500,79 억,,547840,N,N,0,N,00,N
|
|
20230628,100655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18410,-990,5,-5.10,2153375840,114399,54.73,19250,19810,17990,25200,13580,19400,18822.42,3.46,0,5521,20413,19906,19643,19136,18873,19775,19005,79,5810,500,13580,10,1,15816151,2912,-14.60,6.62,12,0.72,-1261.00,2779.00,29450,20230421,-37.49,2020,20221104,811.39,29450,-37.49,20230421,2165,750.35,20230103,29450,-37.49,20230421,2020,811.39,20221104,0.00,N,096610,500,79 억,,547840,N,N,0,N,00,N
|
|
20230628,090652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19650,250,2,1.29,228340770,11779,5.64,19250,19650,19250,25200,13580,19400,19385.17,3.46,0,2889,20413,19906,19643,19136,18873,19775,19005,79,5810,500,13580,10,1,15816151,3108,-15.58,7.07,12,0.07,-1261.00,2779.00,29450,20230421,-33.28,2020,20221104,872.77,29450,-33.28,20230421,2165,807.62,20230103,29450,-33.28,20230421,2020,872.77,20221104,0.00,N,096610,500,79 억,,547840,N,N,0,N,00,N
|
|
20230627,160651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19400,-750,5,-3.72,4020909370,204357,146.05,20150,20150,19380,26150,14150,20150,19676.76,3.32,0,13529,20943,20546,20253,19856,19563,20400,19710,79,6000,500,14100,10,1,15816151,3068,-15.38,6.98,12,1.29,-1261.00,2779.00,29450,20230421,-34.13,2020,20221104,860.40,29450,-34.13,20230421,2165,796.07,20230103,29450,-34.13,20230421,2020,860.40,20221104,0.00,N,096610,500,79 억,,525294,N,N,0,N,00,N
|
|
20230627,150655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19480,-670,5,-3.33,3509239460,178014,127.22,20150,20150,19380,26150,14150,20150,19713.08,3.32,0,13411,20943,20546,20253,19856,19563,20400,19710,79,6000,500,14100,10,1,15816151,3081,-15.45,7.01,12,1.13,-1261.00,2779.00,29450,20230421,-33.85,2020,20221104,864.36,29450,-33.85,20230421,2165,799.77,20230103,29450,-33.85,20230421,2020,864.36,20221104,0.00,N,096610,500,79 억,,525294,N,N,0,N,00,N
|
|
20230627,140703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19670,-480,5,-2.38,2913515750,147606,105.49,20150,20150,19380,26150,14150,20150,19738.24,3.32,0,13947,20943,20546,20253,19856,19563,20400,19710,79,6000,500,14100,10,1,15816151,3111,-15.60,7.08,12,0.93,-1261.00,2779.00,29450,20230421,-33.21,2020,20221104,873.76,29450,-33.21,20230421,2165,808.55,20230103,29450,-33.21,20230421,2020,873.76,20221104,0.00,N,096610,500,79 억,,525294,N,N,0,N,00,N
|
|
20230627,130702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19850,-300,5,-1.49,2736737370,138648,99.09,20150,20150,19380,26150,14150,20150,19738.51,3.32,0,14832,20943,20546,20253,19856,19563,20400,19710,79,6000,500,14100,10,1,15816151,3140,-15.74,7.14,12,0.88,-1261.00,2779.00,29450,20230421,-32.60,2020,20221104,882.67,29450,-32.60,20230421,2165,816.86,20230103,29450,-32.60,20230421,2020,882.67,20221104,0.00,N,096610,500,79 억,,525294,N,N,0,N,00,N
|
|
20230627,120704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19980,-170,5,-0.84,2430632870,123307,88.13,20150,20150,19380,26150,14150,20150,19711.76,3.32,0,13999,20943,20546,20253,19856,19563,20400,19710,79,6000,500,14100,10,1,15816151,3160,-15.84,7.19,12,0.78,-1261.00,2779.00,29450,20230421,-32.16,2020,20221104,889.11,29450,-32.16,20230421,2165,822.86,20230103,29450,-32.16,20230421,2020,889.11,20221104,0.00,N,096610,500,79 억,,525294,N,N,0,N,00,N
|
|
20230627,110707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19670,-480,5,-2.38,1869021980,94934,67.85,20150,20150,19380,26150,14150,20150,19687.20,3.32,0,15258,20943,20546,20253,19856,19563,20400,19710,79,6000,500,14100,10,1,15816151,3111,-15.60,7.08,12,0.60,-1261.00,2779.00,29450,20230421,-33.21,2020,20221104,873.76,29450,-33.21,20230421,2165,808.55,20230103,29450,-33.21,20230421,2020,873.76,20221104,0.00,N,096610,500,79 억,,525294,N,N,0,N,00,N
|
|
20230627,100648,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19900,-250,5,-1.24,1660971430,84383,60.31,20150,20150,19380,26150,14150,20150,19683.28,3.32,0,15636,20943,20546,20253,19856,19563,20400,19710,79,6000,500,14100,10,1,15816151,3147,-15.78,7.16,12,0.53,-1261.00,2779.00,29450,20230421,-32.43,2020,20221104,885.15,29450,-32.43,20230421,2165,819.17,20230103,29450,-32.43,20230421,2020,885.15,20221104,0.00,N,096610,500,79 억,,525294,N,N,0,N,00,N
|
|
20230627,090652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19720,-430,5,-2.13,193674950,9723,6.95,20150,20150,19530,26150,14150,20150,19917.34,3.32,0,-750,20943,20546,20253,19856,19563,20400,19710,79,6000,500,14100,10,1,15816151,3119,-15.64,7.10,12,0.06,-1261.00,2779.00,29450,20230421,-33.04,2020,20221104,876.24,29450,-33.04,20230421,2165,810.85,20230103,29450,-33.04,20230421,2020,876.24,20221104,0.00,N,096610,500,79 억,,525294,N,N,0,N,00,N
|
|
20230626,160649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20150,-500,5,-2.42,2782507220,138484,144.74,20650,20650,19960,26800,14500,20650,20092.46,3.26,0,2027,21683,21166,20833,20316,19983,21000,20150,79,6150,500,14450,50,1,15816151,3187,-15.98,7.25,12,0.88,-1261.00,2779.00,29450,20230421,-31.58,2020,20221104,897.52,29450,-31.58,20230421,2165,830.72,20230103,29450,-31.58,20230421,2020,897.52,20221104,0.00,N,096610,500,79 억,,514927,N,N,0,N,00,N
|
|
20230626,150655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20050,-600,5,-2.91,2576652720,128266,134.06,20650,20650,19960,26800,14500,20650,20088.35,3.26,0,1771,21683,21166,20833,20316,19983,21000,20150,79,6150,500,14450,50,1,15816151,3171,-15.90,7.21,12,0.81,-1261.00,2779.00,29450,20230421,-31.92,2020,20221104,892.57,29450,-31.92,20230421,2165,826.10,20230103,29450,-31.92,20230421,2020,892.57,20221104,0.00,N,096610,500,79 억,,514927,N,N,0,N,00,N
|
|
20230626,140655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20050,-600,5,-2.91,2353025620,117102,122.39,20650,20650,19960,26800,14500,20650,20093.81,3.26,0,1747,21683,21166,20833,20316,19983,21000,20150,79,6150,500,14450,50,1,15816151,3171,-15.90,7.21,12,0.74,-1261.00,2779.00,29450,20230421,-31.92,2020,20221104,892.57,29450,-31.92,20230421,2165,826.10,20230103,29450,-31.92,20230421,2020,892.57,20221104,0.00,N,096610,500,79 억,,514927,N,N,0,N,00,N
|
|
20230626,130650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20100,-550,5,-2.66,1851845420,92096,96.25,20650,20650,19960,26800,14500,20650,20107.77,3.26,0,3343,21683,21166,20833,20316,19983,21000,20150,79,6150,500,14450,50,1,15816151,3179,-15.94,7.23,12,0.58,-1261.00,2779.00,29450,20230421,-31.75,2020,20221104,895.05,29450,-31.75,20230421,2165,828.41,20230103,29450,-31.75,20230421,2020,895.05,20221104,0.00,N,096610,500,79 억,,514927,N,N,0,N,00,N
|
|
20230626,120650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20050,-600,5,-2.91,1552310600,77117,80.60,20650,20650,19960,26800,14500,20650,20129.29,3.26,0,5433,21683,21166,20833,20316,19983,21000,20150,79,6150,500,14450,50,1,15816151,3171,-15.90,7.21,12,0.49,-1261.00,2779.00,29450,20230421,-31.92,2020,20221104,892.57,29450,-31.92,20230421,2165,826.10,20230103,29450,-31.92,20230421,2020,892.57,20221104,0.00,N,096610,500,79 억,,514927,N,N,0,N,00,N
|
|
20230626,110649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20100,-550,5,-2.66,1170221260,58025,60.64,20650,20650,19960,26800,14500,20650,20167.53,3.26,0,6682,21683,21166,20833,20316,19983,21000,20150,79,6150,500,14450,50,1,15816151,3179,-15.94,7.23,12,0.37,-1261.00,2779.00,29450,20230421,-31.75,2020,20221104,895.05,29450,-31.75,20230421,2165,828.41,20230103,29450,-31.75,20230421,2020,895.05,20221104,0.00,N,096610,500,79 억,,514927,N,N,0,N,00,N
|
|
20230626,100650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20200,-450,5,-2.18,783559660,38818,40.57,20650,20650,19960,26800,14500,20650,20185.46,3.26,0,3474,21683,21166,20833,20316,19983,21000,20150,79,6150,500,14450,50,1,15816151,3195,-16.02,7.27,12,0.25,-1261.00,2779.00,29450,20230421,-31.41,2020,20221104,900.00,29450,-31.41,20230421,2165,833.03,20230103,29450,-31.41,20230421,2020,900.00,20221104,0.00,N,096610,500,79 억,,514927,N,N,0,N,00,N
|
|
20230626,090652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20000,-650,5,-3.15,256583610,12734,13.31,20650,20650,19960,26800,14500,20650,20149.45,3.26,0,-2217,21683,21166,20833,20316,19983,21000,20150,79,6150,500,14450,50,1,15816151,3163,-15.86,7.20,12,0.08,-1261.00,2779.00,29450,20230421,-32.09,2020,20221104,890.10,29450,-32.09,20230421,2165,823.79,20230103,29450,-32.09,20230421,2020,890.10,20221104,0.00,N,096610,500,79 억,,514927,N,N,0,N,00,N
|
|
20230623,172750,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20650,-250,5,-1.20,1975499200,94931,27.87,21250,21350,20500,27150,14650,20900,20814.92,3.24,0,-7661,22433,21666,20933,20166,19433,21300,19800,79,6250,500,14630,50,1,15816151,3266,-16.38,7.43,12,0.60,-1261.00,2779.00,29450,20230421,-29.88,2020,20221104,922.28,29450,-29.88,20230421,2165,853.81,20230103,29450,-29.88,20230421,2020,922.28,20221104,0.00,N,096610,500,79 억,,512775,N,N,0,N,00,N
|
|
20230623,140539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20800,-100,5,-0.48,1662134050,79804,23.43,21250,21350,20500,27150,14650,20900,20827.70,3.24,0,-7557,22433,21666,20933,20166,19433,21300,19800,79,6250,500,14630,50,1,15816151,3290,-16.49,7.48,12,0.50,-1261.00,2779.00,29450,20230421,-29.37,2020,20221104,929.70,29450,-29.37,20230421,2165,860.74,20230103,29450,-29.37,20230421,2020,929.70,20221104,0.00,N,096610,500,79 억,,512775,N,N,0,N,00,N
|
|
20230622,160532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20900,-400,5,-1.88,7083004650,339003,50.34,21100,21700,20200,27650,14950,21300,20893.62,4.52,0,-2105,23093,22196,20603,19706,18113,22645,20155,56,6350,500,14910,50,1,11109161,2322,-16.57,7.52,12,3.05,-1261.00,2779.00,29450,20230421,-29.03,2020,20221104,934.65,29450,-29.03,20230421,2165,865.36,20230103,29450,-29.03,20230421,2020,934.65,20221104,0.00,N,096610,500,55 억,,501591,N,N,0,N,00,N
|
|
20230622,150123,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20950,-350,5,-1.64,6705742600,320873,47.65,21100,21700,20200,27650,14950,21300,20898.43,4.52,0,-679,23093,22196,20603,19706,18113,22645,20155,56,6350,500,14910,50,1,11109161,2327,-16.61,7.54,12,2.89,-1261.00,2779.00,29450,20230421,-28.86,2020,20221104,937.13,29450,-28.86,20230421,2165,867.67,20230103,29450,-28.86,20230421,2020,937.13,20221104,0.00,N,096610,500,55 억,,501591,N,N,0,N,00,N
|
|
20230622,140207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21150,-150,5,-0.70,6416019800,307063,45.60,21100,21700,20200,27650,14950,21300,20894.80,4.52,0,89,23093,22196,20603,19706,18113,22645,20155,56,6350,500,14910,50,1,11109161,2350,-16.77,7.61,12,2.76,-1261.00,2779.00,29450,20230421,-28.18,2020,20221104,947.03,29450,-28.18,20230421,2165,876.91,20230103,29450,-28.18,20230421,2020,947.03,20221104,0.00,N,096610,500,55 억,,501591,N,N,0,N,00,N
|
|
20230622,130822,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21150,-150,5,-0.70,5265256050,253188,37.60,21100,21450,20200,27650,14950,21300,20795.83,4.52,0,1489,23093,22196,20603,19706,18113,22645,20155,56,6350,500,14910,50,1,11109161,2350,-16.77,7.61,12,2.28,-1261.00,2779.00,29450,20230421,-28.18,2020,20221104,947.03,29450,-28.18,20230421,2165,876.91,20230103,29450,-28.18,20230421,2020,947.03,20221104,0.00,N,096610,500,55 억,,501591,N,N,0,N,00,N
|
|
20230622,120635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20350,-950,5,-4.46,4657067600,223892,33.25,21100,21450,20200,27650,14950,21300,20800.50,4.52,0,7740,23093,22196,20603,19706,18113,22645,20155,56,6350,500,14910,50,1,11109161,2261,-16.14,7.32,12,2.02,-1261.00,2779.00,29450,20230421,-30.90,2020,20221104,907.43,29450,-30.90,20230421,2165,839.95,20230103,29450,-30.90,20230421,2020,907.43,20221104,0.00,N,096610,500,55 억,,501591,N,N,0,N,00,N
|
|
20230622,111001,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20700,-600,5,-2.82,3630815750,173802,25.81,21100,21450,20450,27650,14950,21300,20890.52,4.52,0,11553,23093,22196,20603,19706,18113,22645,20155,56,6350,500,14910,50,1,11109161,2300,-16.42,7.45,12,1.56,-1261.00,2779.00,29450,20230421,-29.71,2020,20221104,924.75,29450,-29.71,20230421,2165,856.12,20230103,29450,-29.71,20230421,2020,924.75,20221104,0.00,N,096610,500,55 억,,501591,N,N,0,N,00,N
|
|
20230622,100509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21050,-250,5,-1.17,2750487700,131511,19.53,21100,21450,20450,27650,14950,21300,20914.50,4.52,0,20342,23093,22196,20603,19706,18113,22645,20155,56,6350,500,14910,50,1,11109161,2338,-16.69,7.57,12,1.18,-1261.00,2779.00,29450,20230421,-28.52,2020,20221104,942.08,29450,-28.52,20230421,2165,872.29,20230103,29450,-28.52,20230421,2020,942.08,20221104,0.00,N,096610,500,55 억,,501591,N,N,0,N,00,N
|
|
20230622,090941,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21150,-150,5,-0.70,929036850,44387,6.59,21100,21300,20450,27650,14950,21300,20930.36,4.52,0,4818,23093,22196,20603,19706,18113,22645,20155,56,6350,500,14910,50,1,11109161,2350,-16.77,7.61,12,0.40,-1261.00,2779.00,29450,20230421,-28.18,2020,20221104,947.03,29450,-28.18,20230421,2165,876.91,20230103,29450,-28.18,20230421,2020,947.03,20221104,0.00,N,096610,500,55 억,,501591,N,N,0,N,00,N
|
|
20230621,160801,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21300,1300,2,6.50,13471896580,670006,132.34,19010,21500,19010,26000,14000,20000,20106.70,4.36,0,8256,21800,20900,20000,19100,18200,20450,18650,56,6000,500,14000,50,1,11109161,2366,-16.89,7.66,12,6.03,-1261.00,2779.00,29450,20230421,-27.67,2020,20221104,954.46,29450,-27.67,20230421,2165,883.83,20230103,29450,-27.67,20230421,2020,954.46,20221104,0.01,N,096610,500,55 억,,484703,N,N,0,N,00,N
|
|
20230621,151025,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21050,1050,2,5.25,12788663280,637795,125.97,19010,21500,19010,26000,14000,20000,20051.37,4.36,0,8449,21800,20900,20000,19100,18200,20450,18650,56,6000,500,14000,50,1,11109161,2338,-16.69,7.57,12,5.74,-1261.00,2779.00,29450,20230421,-28.52,2020,20221104,942.08,29450,-28.52,20230421,2165,872.29,20230103,29450,-28.52,20230421,2020,942.08,20221104,0.01,N,096610,500,55 억,,484703,N,N,0,N,00,N
|
|
20230621,140816,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20300,300,2,1.50,8269147130,422784,83.51,19010,20850,19010,26000,14000,20000,19558.80,4.36,0,22348,21800,20900,20000,19100,18200,20450,18650,56,6000,500,14000,50,1,11109161,2255,-16.10,7.30,12,3.81,-1261.00,2779.00,29450,20230421,-31.07,2020,20221104,904.95,29450,-31.07,20230421,2165,837.64,20230103,29450,-31.07,20230421,2020,904.95,20221104,0.01,N,096610,500,55 억,,484703,N,N,0,N,00,N
|
|
20230621,130345,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19390,-610,5,-3.05,6764176490,347044,68.55,19010,20300,19010,26000,14000,20000,19490.83,4.36,0,12851,21800,20900,20000,19100,18200,20450,18650,56,6000,500,14000,10,1,11109161,2154,-15.38,6.98,12,3.12,-1261.00,2779.00,29450,20230421,-34.16,2020,20221104,859.90,29450,-34.16,20230421,2165,795.61,20230103,29450,-34.16,20230421,2020,859.90,20221104,0.01,N,096610,500,55 억,,484703,N,N,0,N,00,N
|
|
20230621,120637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19320,-680,5,-3.40,6247762900,320281,63.26,19010,20300,19010,26000,14000,20000,19507.13,4.36,0,11554,21800,20900,20000,19100,18200,20450,18650,56,6000,500,14000,10,1,11109161,2146,-15.32,6.95,12,2.88,-1261.00,2779.00,29450,20230421,-34.40,2020,20221104,856.44,29450,-34.40,20230421,2165,792.38,20230103,29450,-34.40,20230421,2020,856.44,20221104,0.01,N,096610,500,55 억,,484703,N,N,0,N,00,N
|
|
20230621,110708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19390,-610,5,-3.05,5846496790,299523,59.16,19010,20300,19010,26000,14000,20000,19519.36,4.36,0,18401,21800,20900,20000,19100,18200,20450,18650,56,6000,500,14000,10,1,11109161,2154,-15.38,6.98,12,2.70,-1261.00,2779.00,29450,20230421,-34.16,2020,20221104,859.90,29450,-34.16,20230421,2165,795.61,20230103,29450,-34.16,20230421,2020,859.90,20221104,0.01,N,096610,500,55 억,,484703,N,N,0,N,00,N
|
|
20230621,100547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19350,-650,5,-3.25,4834986130,247484,48.88,19010,20300,19010,26000,14000,20000,19536.56,4.36,0,20980,21800,20900,20000,19100,18200,20450,18650,56,6000,500,14000,10,1,11109161,2150,-15.34,6.96,12,2.23,-1261.00,2779.00,29450,20230421,-34.30,2020,20221104,857.92,29450,-34.30,20230421,2165,793.76,20230103,29450,-34.30,20230421,2020,857.92,20221104,0.01,N,096610,500,55 억,,484703,N,N,0,N,00,N
|
|
20230621,090318,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19650,-350,5,-1.75,897194190,46640,9.21,19010,19700,19010,26000,14000,20000,19236.57,4.36,0,7695,21800,20900,20000,19100,18200,20450,18650,56,6000,500,14000,10,1,11109161,2183,-15.58,7.07,12,0.42,-1261.00,2779.00,29450,20230421,-33.28,2020,20221104,872.77,29450,-33.28,20230421,2165,807.62,20230103,29450,-33.28,20230421,2020,872.77,20221104,0.01,N,096610,500,55 억,,484703,N,N,0,N,00,N
|
|
20230620,160812,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20000,-950,5,-4.53,9745340930,486630,93.05,20900,20900,19100,27200,14700,20950,20025.16,4.32,0,-7172,23650,22300,21500,20150,19350,21900,19750,56,6250,500,14660,50,1,11109161,2222,-15.86,7.20,12,4.38,-1261.00,2779.00,29450,20230421,-32.09,2020,20221104,890.10,29450,-32.09,20230421,2165,823.79,20230103,29450,-32.09,20230421,2020,890.10,20221104,0.01,N,096610,500,55 억,,480177,N,N,0,N,00,N
|
|
20230620,150843,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20000,-950,5,-4.53,9292251260,464017,88.73,20900,20900,19100,27200,14700,20950,20024.59,4.32,0,-9300,23650,22300,21500,20150,19350,21900,19750,56,6250,500,14660,50,1,11109161,2222,-15.86,7.20,12,4.18,-1261.00,2779.00,29450,20230421,-32.09,2020,20221104,890.10,29450,-32.09,20230421,2165,823.79,20230103,29450,-32.09,20230421,2020,890.10,20221104,0.01,N,096610,500,55 억,,480177,N,N,0,N,00,N
|
|
20230620,140523,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19990,-960,5,-4.58,8505599610,424775,81.22,20900,20900,19100,27200,14700,20950,20022.60,4.32,0,-7079,23650,22300,21500,20150,19350,21900,19750,56,6250,500,14660,10,1,11109161,2221,-15.85,7.19,12,3.82,-1261.00,2779.00,29450,20230421,-32.12,2020,20221104,889.60,29450,-32.12,20230421,2165,823.33,20230103,29450,-32.12,20230421,2020,889.60,20221104,0.01,N,096610,500,55 억,,480177,N,N,0,N,00,N
|
|
20230620,130337,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19990,-960,5,-4.58,7936710080,396215,75.76,20900,20900,19100,27200,14700,20950,20030.07,4.32,0,-1401,23650,22300,21500,20150,19350,21900,19750,56,6250,500,14660,10,1,11109161,2221,-15.85,7.19,12,3.57,-1261.00,2779.00,29450,20230421,-32.12,2020,20221104,889.60,29450,-32.12,20230421,2165,823.33,20230103,29450,-32.12,20230421,2020,889.60,20221104,0.01,N,096610,500,55 억,,480177,N,N,0,N,00,N
|
|
20230620,121006,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20050,-900,5,-4.30,7392604040,369076,70.57,20900,20900,19100,27200,14700,20950,20028.69,4.32,0,2163,23650,22300,21500,20150,19350,21900,19750,56,6250,500,14660,50,1,11109161,2227,-15.90,7.21,12,3.32,-1261.00,2779.00,29450,20230421,-31.92,2020,20221104,892.57,29450,-31.92,20230421,2165,826.10,20230103,29450,-31.92,20230421,2020,892.57,20221104,0.01,N,096610,500,55 억,,480177,N,N,0,N,00,N
|
|
20230620,110758,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20050,-900,5,-4.30,5532261470,274895,52.56,20900,20900,19100,27200,14700,20950,20123.38,4.32,0,-4072,23650,22300,21500,20150,19350,21900,19750,56,6250,500,14660,50,1,11109161,2227,-15.90,7.21,12,2.47,-1261.00,2779.00,29450,20230421,-31.92,2020,20221104,892.57,29450,-31.92,20230421,2165,826.10,20230103,29450,-31.92,20230421,2020,892.57,20221104,0.01,N,096610,500,55 억,,480177,N,N,0,N,00,N
|
|
20230620,100743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20250,-700,5,-3.34,4534704790,225765,43.17,20900,20900,19100,27200,14700,20950,20083.88,4.32,0,-1327,23650,22300,21500,20150,19350,21900,19750,56,6250,500,14660,50,1,11109161,2250,-16.06,7.29,12,2.03,-1261.00,2779.00,29450,20230421,-31.24,2020,20221104,902.48,29450,-31.24,20230421,2165,835.33,20230103,29450,-31.24,20230421,2020,902.48,20221104,0.01,N,096610,500,55 억,,480177,N,N,0,N,00,N
|
|
20230620,090327,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20400,-550,5,-2.63,277822650,13511,2.58,20900,20900,20300,27200,14700,20950,20546.61,4.32,0,-2289,23650,22300,21500,20150,19350,21900,19750,56,6250,500,14660,50,1,11109161,2266,-16.18,7.34,12,0.12,-1261.00,2779.00,29450,20230421,-30.73,2020,20221104,909.90,29450,-30.73,20230421,2165,842.26,20230103,29450,-30.73,20230421,2020,909.90,20221104,0.01,N,096610,500,55 억,,480177,N,N,0,N,00,N
|
|
20230619,160133,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20950,-1450,5,-6.47,11102013400,519524,230.46,22700,22850,20700,29100,15700,22400,21369.90,4.29,0,-13969,23333,22866,22183,21716,21033,22525,21375,56,6700,500,15680,50,1,11109161,2327,-16.61,7.54,12,4.68,-1261.00,2779.00,29450,20230421,-28.86,2020,20221104,937.13,29450,-28.86,20230421,2165,867.67,20230103,29450,-28.86,20230421,2020,937.13,20221104,0.01,N,096610,500,55 억,,476223,N,N,0,N,00,N
|
|
20230619,150308,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,-1400,5,-6.25,10430714450,487383,216.20,22700,22850,20700,29100,15700,22400,21401.47,4.29,0,-11735,23333,22866,22183,21716,21033,22525,21375,56,6700,500,15680,50,1,11109161,2333,-16.65,7.56,12,4.39,-1261.00,2779.00,29450,20230421,-28.69,2020,20221104,939.60,29450,-28.69,20230421,2165,869.98,20230103,29450,-28.69,20230421,2020,939.60,20221104,0.01,N,096610,500,55 억,,476223,N,N,0,N,00,N
|
|
20230619,140112,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20700,-1700,5,-7.59,8525157300,396268,175.78,22700,22850,20700,29100,15700,22400,21513.61,4.29,0,-29067,23333,22866,22183,21716,21033,22525,21375,56,6700,500,15680,50,1,11109161,2300,-16.42,7.45,12,3.57,-1261.00,2779.00,29450,20230421,-29.71,2020,20221104,924.75,29450,-29.71,20230421,2165,856.12,20230103,29450,-29.71,20230421,2020,924.75,20221104,0.01,N,096610,500,55 억,,476223,N,N,0,N,00,N
|
|
20230619,130850,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,-1400,5,-6.25,7070698000,326458,144.82,22700,22850,20900,29100,15700,22400,21658.83,4.29,0,-25972,23333,22866,22183,21716,21033,22525,21375,56,6700,500,15680,50,1,11109161,2333,-16.65,7.56,12,2.94,-1261.00,2779.00,29450,20230421,-28.69,2020,20221104,939.60,29450,-28.69,20230421,2165,869.98,20230103,29450,-28.69,20230421,2020,939.60,20221104,0.01,N,096610,500,55 억,,476223,N,N,0,N,00,N
|
|
20230619,120903,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21150,-1250,5,-5.58,6297892500,289783,128.55,22700,22850,20900,29100,15700,22400,21733.13,4.29,0,-25102,23333,22866,22183,21716,21033,22525,21375,56,6700,500,15680,50,1,11109161,2350,-16.77,7.61,12,2.61,-1261.00,2779.00,29450,20230421,-28.18,2020,20221104,947.03,29450,-28.18,20230421,2165,876.91,20230103,29450,-28.18,20230421,2020,947.03,20221104,0.01,N,096610,500,55 억,,476223,N,N,0,N,00,N
|
|
20230619,110911,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21300,-1100,5,-4.91,4325056600,196355,87.10,22700,22850,21000,29100,15700,22400,22026.72,4.29,0,-23574,23333,22866,22183,21716,21033,22525,21375,56,6700,500,15680,50,1,11109161,2366,-16.89,7.66,12,1.77,-1261.00,2779.00,29450,20230421,-27.67,2020,20221104,954.46,29450,-27.67,20230421,2165,883.83,20230103,29450,-27.67,20230421,2020,954.46,20221104,0.01,N,096610,500,55 억,,476223,N,N,0,N,00,N
|
|
20230619,100108,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22100,-300,5,-1.34,2248114100,100280,44.48,22700,22850,22000,29100,15700,22400,22418.37,4.29,0,-15561,23333,22866,22183,21716,21033,22525,21375,56,6700,500,15680,50,1,11109161,2455,-17.53,7.95,12,0.90,-1261.00,2779.00,29450,20230421,-24.96,2020,20221104,994.06,29450,-24.96,20230421,2165,920.79,20230103,29450,-24.96,20230421,2020,994.06,20221104,0.01,N,096610,500,55 억,,476223,N,N,0,N,00,N
|
|
20230619,090408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22650,250,2,1.12,439543100,19439,8.62,22700,22850,22400,29100,15700,22400,22611.42,4.29,0,-6623,23333,22866,22183,21716,21033,22525,21375,56,6700,500,15680,50,1,11109161,2516,-17.96,8.15,12,0.17,-1261.00,2779.00,29450,20230421,-23.09,2020,20221104,1021.29,29450,-23.09,20230421,2165,946.19,20230103,29450,-23.09,20230421,2020,1021.29,20221104,0.01,N,096610,500,55 억,,476223,N,N,0,N,00,N
|
|
20230616,160747,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22400,-150,5,-0.67,4892259850,222308,50.74,22550,22650,21500,29300,15800,22550,22001.81,4.44,0,-28063,24050,23300,22150,21400,20250,23675,21775,56,6750,500,15780,50,1,11109161,2488,-17.76,8.06,12,2.00,-1261.00,2779.00,29450,20230421,-23.94,2020,20221104,1008.91,29450,-23.94,20230421,2165,934.64,20230103,29450,-23.94,20230421,2020,1008.91,20221104,0.01,N,096610,500,55 억,,493753,N,N,0,N,00,N
|
|
20230616,150232,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22250,-300,5,-1.33,4410758000,200700,45.81,22550,22650,21500,29300,15800,22550,21973.84,4.44,0,-29301,24050,23300,22150,21400,20250,23675,21775,56,6750,500,15780,50,1,11109161,2472,-17.64,8.01,12,1.81,-1261.00,2779.00,29450,20230421,-24.45,2020,20221104,1001.49,29450,-24.45,20230421,2165,927.71,20230103,29450,-24.45,20230421,2020,1001.49,20221104,0.01,N,096610,500,55 억,,493753,N,N,0,N,00,N
|
|
20230616,140559,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22350,-200,5,-0.89,4163470100,189580,43.27,22550,22650,21500,29300,15800,22550,21958.25,4.44,0,-28267,24050,23300,22150,21400,20250,23675,21775,56,6750,500,15780,50,1,11109161,2483,-17.72,8.04,12,1.71,-1261.00,2779.00,29450,20230421,-24.11,2020,20221104,1006.44,29450,-24.11,20230421,2165,932.33,20230103,29450,-24.11,20230421,2020,1006.44,20221104,0.01,N,096610,500,55 억,,493753,N,N,0,N,00,N
|
|
20230616,130927,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,-600,5,-2.66,3746423200,170784,38.98,22550,22650,21500,29300,15800,22550,21932.80,4.44,0,-24915,24050,23300,22150,21400,20250,23675,21775,56,6750,500,15780,50,1,11109161,2438,-17.41,7.90,12,1.54,-1261.00,2779.00,29450,20230421,-25.47,2020,20221104,986.63,29450,-25.47,20230421,2165,913.86,20230103,29450,-25.47,20230421,2020,986.63,20221104,0.01,N,096610,500,55 억,,493753,N,N,0,N,00,N
|
|
20230616,120316,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,-600,5,-2.66,3486604100,158950,36.28,22550,22650,21500,29300,15800,22550,21931.11,4.44,0,-22529,24050,23300,22150,21400,20250,23675,21775,56,6750,500,15780,50,1,11109161,2438,-17.41,7.90,12,1.43,-1261.00,2779.00,29450,20230421,-25.47,2020,20221104,986.63,29450,-25.47,20230421,2165,913.86,20230103,29450,-25.47,20230421,2020,986.63,20221104,0.01,N,096610,500,55 억,,493753,N,N,0,N,00,N
|
|
20230616,110950,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,-600,5,-2.66,3276688250,149387,34.10,22550,22650,21500,29300,15800,22550,21929.84,4.44,0,-21629,24050,23300,22150,21400,20250,23675,21775,56,6750,500,15780,50,1,11109161,2438,-17.41,7.90,12,1.34,-1261.00,2779.00,29450,20230421,-25.47,2020,20221104,986.63,29450,-25.47,20230421,2165,913.86,20230103,29450,-25.47,20230421,2020,986.63,20221104,0.01,N,096610,500,55 억,,493753,N,N,0,N,00,N
|
|
20230616,100425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21900,-650,5,-2.88,2700363600,123120,28.10,22550,22650,21500,29300,15800,22550,21927.43,4.44,0,-15333,24050,23300,22150,21400,20250,23675,21775,56,6750,500,15780,50,1,11109161,2433,-17.37,7.88,12,1.11,-1261.00,2779.00,29450,20230421,-25.64,2020,20221104,984.16,29450,-25.64,20230421,2165,911.55,20230103,29450,-25.64,20230421,2020,984.16,20221104,0.01,N,096610,500,55 억,,493753,N,N,0,N,00,N
|
|
20230616,091011,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21750,-800,5,-3.55,1565023900,71250,16.26,22550,22650,21500,29300,15800,22550,21956.44,4.44,0,1486,24050,23300,22150,21400,20250,23675,21775,56,6750,500,15780,50,1,11109161,2416,-17.25,7.83,12,0.64,-1261.00,2779.00,29450,20230421,-26.15,2020,20221104,976.73,29450,-26.15,20230421,2165,904.62,20230103,29450,-26.15,20230421,2020,976.73,20221104,0.01,N,096610,500,55 억,,493753,N,N,0,N,00,N
|
|
20230615,150451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22450,1250,2,5.90,9096776600,410076,136.85,21300,22900,21000,27550,14850,21200,22183.15,3.79,0,71877,22966,22082,21466,20582,19966,22525,21025,56,6350,500,14840,50,1,11109161,2494,-17.80,8.08,12,3.69,-1261.00,2779.00,29450,20230421,-23.77,2020,20221104,1011.39,29450,-23.77,20230421,2165,936.95,20230103,29450,-23.77,20230421,2020,1011.39,20221104,0.01,N,096610,500,55 억,,421089,N,N,0,N,00,N
|
|
20230615,140657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22200,1000,2,4.72,8379321700,378045,126.16,21300,22900,21000,27550,14850,21200,22164.88,3.79,0,63710,22966,22082,21466,20582,19966,22525,21025,56,6350,500,14840,50,1,11109161,2466,-17.61,7.99,12,3.40,-1261.00,2779.00,29450,20230421,-24.62,2020,20221104,999.01,29450,-24.62,20230421,2165,925.40,20230103,29450,-24.62,20230421,2020,999.01,20221104,0.01,N,096610,500,55 억,,421089,N,N,0,N,00,N
|
|
20230615,130205,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22300,1100,2,5.19,7448222850,335906,112.09,21300,22900,21000,27550,14850,21200,22173.53,3.79,0,55676,22966,22082,21466,20582,19966,22525,21025,56,6350,500,14840,50,1,11109161,2477,-17.68,8.02,12,3.02,-1261.00,2779.00,29450,20230421,-24.28,2020,20221104,1003.96,29450,-24.28,20230421,2165,930.02,20230103,29450,-24.28,20230421,2020,1003.96,20221104,0.01,N,096610,500,55 억,,421089,N,N,0,N,00,N
|
|
20230615,120121,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22550,1350,2,6.37,6060911350,274137,91.48,21300,22900,21000,27550,14850,21200,22109.06,3.79,0,24220,22966,22082,21466,20582,19966,22525,21025,56,6350,500,14840,50,1,11109161,2505,-17.88,8.11,12,2.47,-1261.00,2779.00,29450,20230421,-23.43,2020,20221104,1016.34,29450,-23.43,20230421,2165,941.57,20230103,29450,-23.43,20230421,2020,1016.34,20221104,0.01,N,096610,500,55 억,,421089,N,N,0,N,00,N
|
|
20230615,110612,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22100,900,2,4.25,2631913450,121838,40.66,21300,22150,21000,27550,14850,21200,21601.75,3.79,0,15974,22966,22082,21466,20582,19966,22525,21025,56,6350,500,14840,50,1,11109161,2455,-17.53,7.95,12,1.10,-1261.00,2779.00,29450,20230421,-24.96,2020,20221104,994.06,29450,-24.96,20230421,2165,920.79,20230103,29450,-24.96,20230421,2020,994.06,20221104,0.01,N,096610,500,55 억,,421089,N,N,0,N,00,N
|
|
20230611,184913,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21250,0,3,0.00,5536697800,255412,106.17,21650,21850,21050,27600,14900,21250,21336.32,3.74,-1380,-838,22783,22016,21633,20866,20483,21825,20675,56,6350,500,14870,50,1,11109161,2361,-16.85,7.65,12,2.30,-1261.00,2779.00,29450,20230421,-27.84,2020,20221104,951.98,29450,-27.84,20230421,2165,881.52,20230103,29450,-27.84,20230421,2020,951.98,20221104,0.00,N,096610,500,55 억,,415648,N,N,0,N,00,N
|
|
20230611,181132,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21250,0,3,0.00,5536697800,255412,106.17,21650,21850,21050,27600,14900,21250,21336.32,3.74,-1380,-838,22783,22016,21633,20866,20483,21825,20675,56,6350,500,14870,50,1,11109161,2361,-16.85,7.65,12,2.30,-1261.00,2779.00,29450,20230421,-27.84,2020,20221104,951.98,29450,-27.84,20230421,2165,881.52,20230103,29450,-27.84,20230421,2020,951.98,20221104,0.00,N,096610,500,55 억,,415648,N,N,0,N,00,N
|