170 lines
75 KiB
CSV
170 lines
75 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160730,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12800,-70,5,-0.54,18708477840,1398382,87.25,13290,14700,12450,16730,9010,12870,13378.95,4.75,0,36994,16110,14490,13320,11700,10530,13905,11115,79,3860,500,7720,10,1,15816151,2024,-10.15,4.61,12,8.84,-1261.00,2779.00,29450,20230421,-56.54,2020,20221104,533.66,29450,-56.54,20230421,2165,491.22,20230103,29450,-56.54,20230421,2020,533.66,20221104,0.00,N,096610,500,79 억,,750989,N,N,0,N,00,N
|
|
20230731,150731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12750,-120,5,-0.93,17976518630,1340839,83.66,13290,14700,12450,16730,9010,12870,13407.02,4.75,0,29051,16110,14490,13320,11700,10530,13905,11115,79,3860,500,7720,10,1,15816151,2017,-10.11,4.59,12,8.48,-1261.00,2779.00,29450,20230421,-56.71,2020,20221104,531.19,29450,-56.71,20230421,2165,488.91,20230103,29450,-56.71,20230421,2020,531.19,20221104,0.00,N,096610,500,79 억,,750989,N,N,0,N,00,N
|
|
20230731,140733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13210,340,2,2.64,15850704140,1175118,73.32,13290,14700,12450,16730,9010,12870,13488.74,4.75,0,37112,16110,14490,13320,11700,10530,13905,11115,79,3860,500,7720,10,1,15816151,2089,-10.48,4.75,12,7.43,-1261.00,2779.00,29450,20230421,-55.14,2020,20221104,553.96,29450,-55.14,20230421,2165,510.16,20230103,29450,-55.14,20230421,2020,553.96,20221104,0.00,N,096610,500,79 억,,750989,N,N,0,N,00,N
|
|
20230731,130733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13140,270,2,2.10,14994179940,1110345,69.27,13290,14700,12450,16730,9010,12870,13504.22,4.75,0,30436,16110,14490,13320,11700,10530,13905,11115,79,3860,500,7720,10,1,15816151,2078,-10.42,4.73,12,7.02,-1261.00,2779.00,29450,20230421,-55.38,2020,20221104,550.50,29450,-55.38,20230421,2165,506.93,20230103,29450,-55.38,20230421,2020,550.50,20221104,0.00,N,096610,500,79 억,,750989,N,N,0,N,00,N
|
|
20230731,120739,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13310,440,2,3.42,13155532240,970313,60.54,13290,14700,12450,16730,9010,12870,13558.22,4.75,0,53080,16110,14490,13320,11700,10530,13905,11115,79,3860,500,7720,10,1,15816151,2105,-10.56,4.79,12,6.13,-1261.00,2779.00,29450,20230421,-54.80,2020,20221104,558.91,29450,-54.80,20230421,2165,514.78,20230103,29450,-54.80,20230421,2020,558.91,20221104,0.00,N,096610,500,79 억,,750989,N,N,0,N,00,N
|
|
20230731,110743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13860,990,2,7.69,7218823650,545033,34.00,13290,14120,12450,16730,9010,12870,13244.93,4.75,0,44550,16110,14490,13320,11700,10530,13905,11115,79,3860,500,7720,10,1,15816151,2192,-10.99,4.99,12,3.45,-1261.00,2779.00,29450,20230421,-52.94,2020,20221104,586.14,29450,-52.94,20230421,2165,540.18,20230103,29450,-52.94,20230421,2020,586.14,20221104,0.00,N,096610,500,79 억,,750989,N,N,0,N,00,N
|
|
20230731,100738,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13120,250,2,1.94,3587431980,278684,17.39,13290,13300,12450,16730,9010,12870,12872.76,4.75,0,12306,16110,14490,13320,11700,10530,13905,11115,79,3860,500,7720,10,1,15816151,2075,-10.40,4.72,12,1.76,-1261.00,2779.00,29450,20230421,-55.45,2020,20221104,549.50,29450,-55.45,20230421,2165,506.00,20230103,29450,-55.45,20230421,2020,549.50,20221104,0.00,N,096610,500,79 억,,750989,N,N,0,N,00,N
|
|
20230731,090732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13250,380,2,2.95,201092110,15143,0.94,13290,13300,13190,16730,9010,12870,13286.78,4.75,0,-6589,16110,14490,13320,11700,10530,13905,11115,79,3860,500,7720,10,1,15816151,2096,-10.51,4.77,12,0.10,-1261.00,2779.00,29450,20230421,-55.01,2020,20221104,555.94,29450,-55.01,20230421,2165,512.01,20230103,29450,-55.01,20230421,2020,555.94,20221104,0.00,N,096610,500,79 억,,750989,N,N,0,N,00,N
|
|
20230728,160733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12870,-2330,5,-15.33,21025977920,1578225,505.17,14500,14940,12150,19760,10640,15200,13322.51,4.59,0,27080,16960,16080,15580,14700,14200,15830,14450,79,4560,500,9120,10,1,15816151,2036,-10.21,4.63,12,9.98,-1261.00,2779.00,29450,20230421,-56.30,2020,20221104,537.13,29450,-56.30,20230421,2165,494.46,20230103,29450,-56.30,20230421,2020,537.13,20221104,0.00,N,096610,500,79 억,,725400,N,N,0,N,00,N
|
|
20230728,150734,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12480,-2720,5,-17.89,19765037220,1479323,473.52,14500,14940,12150,19760,10640,15200,13360.60,4.59,0,13555,16960,16080,15580,14700,14200,15830,14450,79,4560,500,9120,10,1,15816151,1974,-9.90,4.49,12,9.35,-1261.00,2779.00,29450,20230421,-57.62,2020,20221104,517.82,29450,-57.62,20230421,2165,476.44,20230103,29450,-57.62,20230421,2020,517.82,20221104,0.00,N,096610,500,79 억,,725400,N,N,0,N,00,N
|
|
20230728,140730,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13040,-2160,5,-14.21,14519545900,1059525,339.14,14500,14940,13020,19760,10640,15200,13703.52,4.59,0,-17350,16960,16080,15580,14700,14200,15830,14450,79,4560,500,9120,10,1,15816151,2062,-10.34,4.69,12,6.70,-1261.00,2779.00,29450,20230421,-55.72,2020,20221104,545.54,29450,-55.72,20230421,2165,502.31,20230103,29450,-55.72,20230421,2020,545.54,20221104,0.00,N,096610,500,79 억,,725400,N,N,0,N,00,N
|
|
20230728,130733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13160,-2040,5,-13.42,12503864150,906093,290.03,14500,14940,13050,19760,10640,15200,13799.43,4.59,0,-22707,16960,16080,15580,14700,14200,15830,14450,79,4560,500,9120,10,1,15816151,2081,-10.44,4.74,12,5.73,-1261.00,2779.00,29450,20230421,-55.31,2020,20221104,551.49,29450,-55.31,20230421,2165,507.85,20230103,29450,-55.31,20230421,2020,551.49,20221104,0.00,N,096610,500,79 억,,725400,N,N,0,N,00,N
|
|
20230728,120730,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13660,-1540,5,-10.13,8862734970,631938,202.28,14500,14940,13210,19760,10640,15200,14024.29,4.59,0,-23584,16960,16080,15580,14700,14200,15830,14450,79,4560,500,9120,10,1,15816151,2160,-10.83,4.92,12,4.00,-1261.00,2779.00,29450,20230421,-53.62,2020,20221104,576.24,29450,-53.62,20230421,2165,530.95,20230103,29450,-53.62,20230421,2020,576.24,20221104,0.00,N,096610,500,79 억,,725400,N,N,0,N,00,N
|
|
20230728,110736,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13800,-1400,5,-9.21,4099225950,288241,92.26,14500,14940,13700,19760,10640,15200,14220.80,4.59,0,11008,16960,16080,15580,14700,14200,15830,14450,79,4560,500,9120,10,1,15816151,2183,-10.94,4.97,12,1.82,-1261.00,2779.00,29450,20230421,-53.14,2020,20221104,583.17,29450,-53.14,20230421,2165,537.41,20230103,29450,-53.14,20230421,2020,583.17,20221104,0.00,N,096610,500,79 억,,725400,N,N,0,N,00,N
|
|
20230728,100728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14050,-1150,5,-7.57,2656470980,185465,59.37,14500,14940,13700,19760,10640,15200,14322.29,4.59,0,29153,16960,16080,15580,14700,14200,15830,14450,79,4560,500,9120,10,1,15816151,2222,-11.14,5.06,12,1.17,-1261.00,2779.00,29450,20230421,-52.29,2020,20221104,595.54,29450,-52.29,20230421,2165,548.96,20230103,29450,-52.29,20230421,2020,595.54,20221104,0.00,N,096610,500,79 억,,725400,N,N,0,N,00,N
|
|
20230728,090736,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14070,-1130,5,-7.43,714328400,49590,15.87,14500,14940,13700,19760,10640,15200,14401.26,4.59,0,7636,16960,16080,15580,14700,14200,15830,14450,79,4560,500,9120,10,1,15816151,2225,-11.16,5.06,12,0.31,-1261.00,2779.00,29450,20230421,-52.22,2020,20221104,596.53,29450,-52.22,20230421,2165,549.88,20230103,29450,-52.22,20230421,2020,596.53,20221104,0.00,N,096610,500,79 억,,725400,N,N,0,N,00,N
|
|
20230727,160728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15200,-1260,5,-7.65,4841317910,308236,58.85,16460,16460,15080,21350,11530,16460,15707.44,4.60,14268,-7104,19260,17860,16830,15430,14400,17345,14915,79,4910,500,9870,10,1,15816151,2404,-12.05,5.47,12,1.95,-1261.00,2779.00,29450,20230421,-48.39,2020,20221104,652.48,29450,-48.39,20230421,2165,602.08,20230103,29450,-48.39,20230421,2020,652.48,20221104,0.00,N,096610,500,79 억,,728264,N,N,0,N,00,N
|
|
20230727,150731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15100,-1360,5,-8.26,4517777160,286998,54.80,16460,16460,15080,21350,11530,16460,15741.20,4.60,14268,-3749,19260,17860,16830,15430,14400,17345,14915,79,4910,500,9870,10,1,15816151,2388,-11.97,5.43,12,1.81,-1261.00,2779.00,29450,20230421,-48.73,2020,20221104,647.52,29450,-48.73,20230421,2165,597.46,20230103,29450,-48.73,20230421,2020,647.52,20221104,0.00,N,096610,500,79 억,,728264,N,N,0,N,00,N
|
|
20230727,140726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15680,-780,5,-4.74,3381460890,212964,40.66,16460,16460,15600,21350,11530,16460,15877.77,4.60,14268,-2015,19260,17860,16830,15430,14400,17345,14915,79,4910,500,9870,10,1,15816151,2480,-12.43,5.64,12,1.35,-1261.00,2779.00,29450,20230421,-46.76,2020,20221104,676.24,29450,-46.76,20230421,2165,624.25,20230103,29450,-46.76,20230421,2020,676.24,20221104,0.00,N,096610,500,79 억,,728264,N,N,0,N,00,N
|
|
20230727,130725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15720,-740,5,-4.50,2809996490,176529,33.70,16460,16460,15720,21350,11530,16460,15917.69,4.60,14268,2415,19260,17860,16830,15430,14400,17345,14915,79,4910,500,9870,10,1,15816151,2486,-12.47,5.66,12,1.12,-1261.00,2779.00,29450,20230421,-46.62,2020,20221104,678.22,29450,-46.62,20230421,2165,626.10,20230103,29450,-46.62,20230421,2020,678.22,20221104,0.00,N,096610,500,79 억,,728264,N,N,0,N,00,N
|
|
20230727,120727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16000,-460,5,-2.79,2202282630,138073,26.36,16460,16460,15730,21350,11530,16460,15949.70,4.60,14268,16014,19260,17860,16830,15430,14400,17345,14915,79,4910,500,9870,10,1,15816151,2531,-12.69,5.76,12,0.87,-1261.00,2779.00,29450,20230421,-45.67,2020,20221104,692.08,29450,-45.67,20230421,2165,639.03,20230103,29450,-45.67,20230421,2020,692.08,20221104,0.00,N,096610,500,79 억,,728264,N,N,0,N,00,N
|
|
20230727,110731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16030,-430,5,-2.61,1672662290,105035,20.05,16460,16460,15730,21350,11530,16460,15924.21,4.60,14268,13723,19260,17860,16830,15430,14400,17345,14915,79,4910,500,9870,10,1,15816151,2535,-12.71,5.77,12,0.66,-1261.00,2779.00,29450,20230421,-45.57,2020,20221104,693.56,29450,-45.57,20230421,2165,640.42,20230103,29450,-45.57,20230421,2020,693.56,20221104,0.00,N,096610,500,79 억,,728264,N,N,0,N,00,N
|
|
20230727,100727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15850,-610,5,-3.71,993255530,62150,11.87,16460,16460,15730,21350,11530,16460,15980.68,4.60,14268,1825,19260,17860,16830,15430,14400,17345,14915,79,4910,500,9870,10,1,15816151,2507,-12.57,5.70,12,0.39,-1261.00,2779.00,29450,20230421,-46.18,2020,20221104,684.65,29450,-46.18,20230421,2165,632.10,20230103,29450,-46.18,20230421,2020,684.65,20221104,0.00,N,096610,500,79 억,,728264,N,N,0,N,00,N
|
|
20230727,090725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16000,-460,5,-2.79,154520850,9528,1.82,16460,16460,15800,21350,11530,16460,16214.54,4.60,14268,-752,19260,17860,16830,15430,14400,17345,14915,79,4910,500,9870,10,1,15816151,2531,-12.69,5.76,12,0.06,-1261.00,2779.00,29450,20230421,-45.67,2020,20221104,692.08,29450,-45.67,20230421,2165,639.03,20230103,29450,-45.67,20230421,2020,692.08,20221104,0.00,N,096610,500,79 억,,728264,N,N,0,N,00,N
|
|
20230726,160725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16460,-720,5,-4.19,9003018600,521840,257.75,17500,18230,15800,22300,12030,17180,17252.63,4.51,0,18179,18646,17912,17536,16802,16426,17725,16615,79,5135,500,10300,10,1,15816151,2603,-13.05,5.92,12,3.30,-1261.00,2779.00,29450,20230421,-44.11,2020,20221104,714.85,29450,-44.11,20230421,2165,660.28,20230103,29450,-44.11,20230421,2020,714.85,20221104,0.00,N,096610,500,79 억,,713996,N,N,0,N,00,N
|
|
20230726,150729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16330,-850,5,-4.95,8819591250,510629,252.21,17500,18230,15800,22300,12030,17180,17272.01,4.51,0,18391,18646,17912,17536,16802,16426,17725,16615,79,5135,500,10300,10,1,15816151,2583,-12.95,5.88,12,3.23,-1261.00,2779.00,29450,20230421,-44.55,2020,20221104,708.42,29450,-44.55,20230421,2165,654.27,20230103,29450,-44.55,20230421,2020,708.42,20221104,0.00,N,096610,500,79 억,,713996,N,N,0,N,00,N
|
|
20230726,140724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16240,-940,5,-5.47,8444131530,487866,240.97,17500,18230,15800,22300,12030,17180,17308.30,4.51,0,17472,18646,17912,17536,16802,16426,17725,16615,79,5135,500,10300,10,1,15816151,2569,-12.88,5.84,12,3.08,-1261.00,2779.00,29450,20230421,-44.86,2020,20221104,703.96,29450,-44.86,20230421,2165,650.12,20230103,29450,-44.86,20230421,2020,703.96,20221104,0.00,N,096610,500,79 억,,713996,N,N,0,N,00,N
|
|
20230726,130723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17030,-150,5,-0.87,7543904960,433363,214.05,17500,18230,16390,22300,12030,17180,17407.82,4.51,0,22488,18646,17912,17536,16802,16426,17725,16615,79,5135,500,10300,10,1,15816151,2693,-13.51,6.13,12,2.74,-1261.00,2779.00,29450,20230421,-42.17,2020,20221104,743.07,29450,-42.17,20230421,2165,686.61,20230103,29450,-42.17,20230421,2020,743.07,20221104,0.00,N,096610,500,79 억,,713996,N,N,0,N,00,N
|
|
20230726,120725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16770,-410,5,-2.39,6712147060,384701,190.01,17500,18230,16390,22300,12030,17180,17447.70,4.51,0,25107,18646,17912,17536,16802,16426,17725,16615,79,5135,500,10300,10,1,15816151,2652,-13.30,6.03,12,2.43,-1261.00,2779.00,29450,20230421,-43.06,2020,20221104,730.20,29450,-43.06,20230421,2165,674.60,20230103,29450,-43.06,20230421,2020,730.20,20221104,0.00,N,096610,500,79 억,,713996,N,N,0,N,00,N
|
|
20230726,110718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16770,-410,5,-2.39,6126315510,349705,172.73,17500,18230,16390,22300,12030,17180,17518.53,4.51,0,38890,18646,17912,17536,16802,16426,17725,16615,79,5135,500,10300,10,1,15816151,2652,-13.30,6.03,12,2.21,-1261.00,2779.00,29450,20230421,-43.06,2020,20221104,730.20,29450,-43.06,20230421,2165,674.60,20230103,29450,-43.06,20230421,2020,730.20,20221104,0.00,N,096610,500,79 억,,713996,N,N,0,N,00,N
|
|
20230726,100726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16570,-610,5,-3.55,5188617580,293740,145.08,17500,18230,16550,22300,12030,17180,17663.98,4.51,0,45619,18646,17912,17536,16802,16426,17725,16615,79,5135,500,10300,10,1,15816151,2621,-13.14,5.96,12,1.86,-1261.00,2779.00,29450,20230421,-43.74,2020,20221104,720.30,29450,-43.74,20230421,2165,665.36,20230103,29450,-43.74,20230421,2020,720.30,20221104,0.00,N,096610,500,79 억,,713996,N,N,0,N,00,N
|
|
20230726,090720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18010,830,2,4.83,1402510870,78303,38.68,17500,18230,17490,22300,12030,17180,17911.34,4.51,0,16695,18646,17912,17536,16802,16426,17725,16615,79,5135,500,10300,10,1,15816151,2848,-14.28,6.48,12,0.50,-1261.00,2779.00,29450,20230421,-38.85,2020,20221104,791.58,29450,-38.85,20230421,2165,731.87,20230103,29450,-38.85,20230421,2020,791.58,20221104,0.00,N,096610,500,79 억,,713996,N,N,0,N,00,N
|
|
20230725,160718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17180,-870,5,-4.82,3413415120,196061,45.90,17850,18270,17160,23450,12640,18050,17409.76,4.50,0,-7211,19483,18766,18213,17496,16943,18490,17220,79,5405,500,10830,10,1,15816151,2717,-13.62,6.18,12,1.24,-1261.00,2779.00,29450,20230421,-41.66,2020,20221104,750.50,29450,-41.66,20230421,2165,693.53,20230103,29450,-41.66,20230421,2020,750.50,20221104,0.00,N,096610,500,79 억,,711207,N,N,0,N,00,N
|
|
20230725,150712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17260,-790,5,-4.38,3215569950,184555,43.20,17850,18270,17160,23450,12640,18050,17423.03,4.50,0,-6685,19483,18766,18213,17496,16943,18490,17220,79,5405,500,10830,10,1,15816151,2730,-13.69,6.21,12,1.17,-1261.00,2779.00,29450,20230421,-41.39,2020,20221104,754.46,29450,-41.39,20230421,2165,697.23,20230103,29450,-41.39,20230421,2020,754.46,20221104,0.00,N,096610,500,79 억,,711207,N,N,0,N,00,N
|
|
20230725,140711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17200,-850,5,-4.71,2968369620,170221,39.85,17850,18270,17160,23450,12640,18050,17437.97,4.50,0,-6504,19483,18766,18213,17496,16943,18490,17220,79,5405,500,10830,10,1,15816151,2720,-13.64,6.19,12,1.08,-1261.00,2779.00,29450,20230421,-41.60,2020,20221104,751.49,29450,-41.60,20230421,2165,694.46,20230103,29450,-41.60,20230421,2020,751.49,20221104,0.00,N,096610,500,79 억,,711207,N,N,0,N,00,N
|
|
20230725,130718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17250,-800,5,-4.43,2556055250,146267,34.24,17850,18270,17230,23450,12640,18050,17474.88,4.50,0,-4250,19483,18766,18213,17496,16943,18490,17220,79,5405,500,10830,10,1,15816151,2728,-13.68,6.21,12,0.92,-1261.00,2779.00,29450,20230421,-41.43,2020,20221104,753.96,29450,-41.43,20230421,2165,696.77,20230103,29450,-41.43,20230421,2020,753.96,20221104,0.00,N,096610,500,79 억,,711207,N,N,0,N,00,N
|
|
20230725,120718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17270,-780,5,-4.32,2298630670,131390,30.76,17850,18270,17230,23450,12640,18050,17494.29,4.50,0,-4510,19483,18766,18213,17496,16943,18490,17220,79,5405,500,10830,10,1,15816151,2731,-13.70,6.21,12,0.83,-1261.00,2779.00,29450,20230421,-41.36,2020,20221104,754.95,29450,-41.36,20230421,2165,697.69,20230103,29450,-41.36,20230421,2020,754.95,20221104,0.00,N,096610,500,79 억,,711207,N,N,0,N,00,N
|
|
20230725,110716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17340,-710,5,-3.93,1961245800,111889,26.19,17850,18270,17280,23450,12640,18050,17528.03,4.50,0,-232,19483,18766,18213,17496,16943,18490,17220,79,5405,500,10830,10,1,15816151,2743,-13.75,6.24,12,0.71,-1261.00,2779.00,29450,20230421,-41.12,2020,20221104,758.42,29450,-41.12,20230421,2165,700.92,20230103,29450,-41.12,20230421,2020,758.42,20221104,0.00,N,096610,500,79 억,,711207,N,N,0,N,00,N
|
|
20230725,100715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17440,-610,5,-3.38,1452395210,82551,19.32,17850,18270,17300,23450,12640,18050,17593.36,4.50,0,279,19483,18766,18213,17496,16943,18490,17220,79,5405,500,10830,10,1,15816151,2758,-13.83,6.28,12,0.52,-1261.00,2779.00,29450,20230421,-40.78,2020,20221104,763.37,29450,-40.78,20230421,2165,705.54,20230103,29450,-40.78,20230421,2020,763.37,20221104,0.00,N,096610,500,79 억,,711207,N,N,0,N,00,N
|
|
20230725,090715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17710,-340,5,-1.88,267987820,15053,3.52,17850,18270,17650,23450,12640,18050,17801.30,4.50,0,-512,19483,18766,18213,17496,16943,18490,17220,79,5405,500,10830,10,1,15816151,2801,-14.04,6.37,12,0.10,-1261.00,2779.00,29450,20230421,-39.86,2020,20221104,776.73,29450,-39.86,20230421,2165,718.01,20230103,29450,-39.86,20230421,2020,776.73,20221104,0.00,N,096610,500,79 억,,711207,N,N,0,N,00,N
|
|
20230724,160718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18050,310,2,1.75,7804516080,424863,192.73,18300,18930,17660,23050,12420,17740,18369.78,4.28,0,23612,18353,18046,17613,17306,16873,18200,17460,79,5315,500,10640,10,1,15816151,2855,-14.31,6.50,12,2.69,-1261.00,2779.00,29450,20230421,-38.71,2020,20221104,793.56,29450,-38.71,20230421,2165,733.72,20230103,29450,-38.71,20230421,2020,793.56,20221104,0.00,N,096610,500,79 억,,677595,N,N,0,N,00,N
|
|
20230724,150714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17840,100,2,0.56,7458308570,405657,184.02,18300,18930,17660,23050,12420,17740,18385.75,4.28,0,22866,18353,18046,17613,17306,16873,18200,17460,79,5315,500,10640,10,1,15816151,2822,-14.15,6.42,12,2.56,-1261.00,2779.00,29450,20230421,-39.42,2020,20221104,783.17,29450,-39.42,20230421,2165,724.02,20230103,29450,-39.42,20230421,2020,783.17,20221104,0.00,N,096610,500,79 억,,677595,N,N,0,N,00,N
|
|
20230724,140711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17890,150,2,0.85,7233748340,393047,178.30,18300,18930,17660,23050,12420,17740,18404.29,4.28,0,24840,18353,18046,17613,17306,16873,18200,17460,79,5315,500,10640,10,1,15816151,2830,-14.19,6.44,12,2.49,-1261.00,2779.00,29450,20230421,-39.25,2020,20221104,785.64,29450,-39.25,20230421,2165,726.33,20230103,29450,-39.25,20230421,2020,785.64,20221104,0.00,N,096610,500,79 억,,677595,N,N,0,N,00,N
|
|
20230724,130713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17940,200,2,1.13,6524237420,353231,160.24,18300,18930,17770,23050,12420,17740,18470.18,4.28,0,28899,18353,18046,17613,17306,16873,18200,17460,79,5315,500,10640,10,1,15816151,2837,-14.23,6.46,12,2.23,-1261.00,2779.00,29450,20230421,-39.08,2020,20221104,788.12,29450,-39.08,20230421,2165,728.64,20230103,29450,-39.08,20230421,2020,788.12,20221104,0.00,N,096610,500,79 억,,677595,N,N,0,N,00,N
|
|
20230724,120713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18070,330,2,1.86,5974058270,322726,146.40,18300,18930,17770,23050,12420,17740,18511.24,4.28,0,31669,18353,18046,17613,17306,16873,18200,17460,79,5315,500,10640,10,1,15816151,2858,-14.33,6.50,12,2.04,-1261.00,2779.00,29450,20230421,-38.64,2020,20221104,794.55,29450,-38.64,20230421,2165,734.64,20230103,29450,-38.64,20230421,2020,794.55,20221104,0.00,N,096610,500,79 억,,677595,N,N,0,N,00,N
|
|
20230724,110717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18320,580,2,3.27,5427472460,292590,132.73,18300,18930,17770,23050,12420,17740,18549.76,4.28,0,32193,18353,18046,17613,17306,16873,18200,17460,79,5315,500,10640,10,1,15816151,2898,-14.53,6.59,12,1.85,-1261.00,2779.00,29450,20230421,-37.79,2020,20221104,806.93,29450,-37.79,20230421,2165,746.19,20230103,29450,-37.79,20230421,2020,806.93,20221104,0.00,N,096610,500,79 억,,677595,N,N,0,N,00,N
|
|
20230724,100709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18600,860,2,4.85,4569024200,246008,111.60,18300,18930,17770,23050,12420,17740,18572.67,4.28,0,26570,18353,18046,17613,17306,16873,18200,17460,79,5315,500,10640,10,1,15816151,2942,-14.75,6.69,12,1.56,-1261.00,2779.00,29450,20230421,-36.84,2020,20221104,820.79,29450,-36.84,20230421,2165,759.12,20230103,29450,-36.84,20230421,2020,820.79,20221104,0.00,N,096610,500,79 억,,677595,N,N,0,N,00,N
|
|
20230724,090713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18660,920,2,5.19,1653748300,88770,40.27,18300,18930,18210,23050,12420,17740,18629.61,4.28,0,4128,18353,18046,17613,17306,16873,18200,17460,79,5315,500,10640,10,1,15816151,2951,-14.80,6.71,12,0.56,-1261.00,2779.00,29450,20230421,-36.64,2020,20221104,823.76,29450,-36.64,20230421,2165,761.89,20230103,29450,-36.64,20230421,2020,823.76,20221104,0.00,N,096610,500,79 억,,677595,N,N,0,N,00,N
|
|
20230721,160706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17740,10,2,0.06,3762574640,216029,72.35,17300,17920,17180,23000,12420,17730,17416.78,4.12,0,15534,19110,18420,17780,17090,16450,18100,16770,79,5290,500,10630,10,1,15816151,2806,-14.07,6.38,12,1.37,-1261.00,2779.00,29450,20230421,-39.76,2020,20221104,778.22,29450,-39.76,20230421,2165,719.40,20230103,29450,-39.76,20230421,2020,778.22,20221104,0.00,N,096610,500,79 억,,652061,N,N,0,N,00,N
|
|
20230721,150709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17700,-30,5,-0.17,3618990430,207955,69.64,17300,17920,17180,23000,12420,17730,17402.76,4.12,0,15627,19110,18420,17780,17090,16450,18100,16770,79,5290,500,10630,10,1,15816151,2799,-14.04,6.37,12,1.31,-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,,652061,N,N,0,N,00,N
|
|
20230721,140706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17250,-480,5,-2.71,2662539470,153321,51.35,17300,17820,17190,23000,12420,17730,17365.78,4.12,0,7944,19110,18420,17780,17090,16450,18100,16770,79,5290,500,10630,10,1,15816151,2728,-13.68,6.21,12,0.97,-1261.00,2779.00,29450,20230421,-41.43,2020,20221104,753.96,29450,-41.43,20230421,2165,696.77,20230103,29450,-41.43,20230421,2020,753.96,20221104,0.00,N,096610,500,79 억,,652061,N,N,0,N,00,N
|
|
20230721,130709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17230,-500,5,-2.82,2254924410,129676,43.43,17300,17820,17190,23000,12420,17730,17388.91,4.12,0,5650,19110,18420,17780,17090,16450,18100,16770,79,5290,500,10630,10,1,15816151,2725,-13.66,6.20,12,0.82,-1261.00,2779.00,29450,20230421,-41.49,2020,20221104,752.97,29450,-41.49,20230421,2165,695.84,20230103,29450,-41.49,20230421,2020,752.97,20221104,0.00,N,096610,500,79 억,,652061,N,N,0,N,00,N
|
|
20230721,120717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17330,-400,5,-2.26,1758648610,100918,33.80,17300,17820,17190,23000,12420,17730,17426.51,4.12,0,6967,19110,18420,17780,17090,16450,18100,16770,79,5290,500,10630,10,1,15816151,2741,-13.74,6.24,12,0.64,-1261.00,2779.00,29450,20230421,-41.15,2020,20221104,757.92,29450,-41.15,20230421,2165,700.46,20230103,29450,-41.15,20230421,2020,757.92,20221104,0.00,N,096610,500,79 억,,652061,N,N,0,N,00,N
|
|
20230721,110712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17350,-380,5,-2.14,1521378530,87229,29.21,17300,17820,17190,23000,12420,17730,17441.20,4.12,0,5880,19110,18420,17780,17090,16450,18100,16770,79,5290,500,10630,10,1,15816151,2744,-13.76,6.24,12,0.55,-1261.00,2779.00,29450,20230421,-41.09,2020,20221104,758.91,29450,-41.09,20230421,2165,701.39,20230103,29450,-41.09,20230421,2020,758.91,20221104,0.00,N,096610,500,79 억,,652061,N,N,0,N,00,N
|
|
20230721,100712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17420,-310,5,-1.75,986152170,56300,18.85,17300,17820,17190,23000,12420,17730,17516.02,4.12,0,726,19110,18420,17780,17090,16450,18100,16770,79,5290,500,10630,10,1,15816151,2755,-13.81,6.27,12,0.36,-1261.00,2779.00,29450,20230421,-40.85,2020,20221104,762.38,29450,-40.85,20230421,2165,704.62,20230103,29450,-40.85,20230421,2020,762.38,20221104,0.00,N,096610,500,79 억,,652061,N,N,0,N,00,N
|
|
20230721,090711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17630,-100,5,-0.56,297367630,17090,5.72,17300,17740,17190,23000,12420,17730,17400.08,4.12,0,3213,19110,18420,17780,17090,16450,18100,16770,79,5290,500,10630,10,1,15816151,2788,-13.98,6.34,12,0.11,-1261.00,2779.00,29450,20230421,-40.14,2020,20221104,772.77,29450,-40.14,20230421,2165,714.32,20230103,29450,-40.14,20230421,2020,772.77,20221104,0.00,N,096610,500,79 억,,652061,N,N,0,N,00,N
|
|
20230720,160705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17730,-100,5,-0.56,5271974720,296019,56.58,18030,18470,17140,23150,12490,17830,17809.71,4.10,0,-6014,19510,18670,17960,17120,16410,18315,16765,79,5330,500,10690,10,1,15816151,2804,-14.06,6.38,12,1.87,-1261.00,2779.00,29450,20230421,-39.80,2020,20221104,777.72,29450,-39.80,20230421,2165,718.94,20230103,29450,-39.80,20230421,2020,777.72,20221104,0.00,N,096610,500,79 억,,648599,N,N,0,N,00,N
|
|
20230720,150705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17700,-130,5,-0.73,4952035800,277935,53.13,18030,18470,17140,23150,12490,17830,17817.24,4.10,0,-5567,19510,18670,17960,17120,16410,18315,16765,79,5330,500,10690,10,1,15816151,2799,-14.04,6.37,12,1.76,-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,,648599,N,N,0,N,00,N
|
|
20230720,140704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17650,-180,5,-1.01,4290043190,240298,45.93,18030,18470,17140,23150,12490,17830,17853.01,4.10,0,-1424,19510,18670,17960,17120,16410,18315,16765,79,5330,500,10690,10,1,15816151,2792,-14.00,6.35,12,1.52,-1261.00,2779.00,29450,20230421,-40.07,2020,20221104,773.76,29450,-40.07,20230421,2165,715.24,20230103,29450,-40.07,20230421,2020,773.76,20221104,0.00,N,096610,500,79 억,,648599,N,N,0,N,00,N
|
|
20230720,130704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18000,170,2,0.95,3707491890,207449,39.65,18030,18470,17140,23150,12490,17830,17871.82,4.10,0,2986,19510,18670,17960,17120,16410,18315,16765,79,5330,500,10690,10,1,15816151,2847,-14.27,6.48,12,1.31,-1261.00,2779.00,29450,20230421,-38.88,2020,20221104,791.09,29450,-38.88,20230421,2165,731.41,20230103,29450,-38.88,20230421,2020,791.09,20221104,0.00,N,096610,500,79 억,,648599,N,N,0,N,00,N
|
|
20230720,120709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18000,170,2,0.95,3444420360,192828,36.86,18030,18470,17140,23150,12490,17830,17862.66,4.10,0,756,19510,18670,17960,17120,16410,18315,16765,79,5330,500,10690,10,1,15816151,2847,-14.27,6.48,12,1.22,-1261.00,2779.00,29450,20230421,-38.88,2020,20221104,791.09,29450,-38.88,20230421,2165,731.41,20230103,29450,-38.88,20230421,2020,791.09,20221104,0.00,N,096610,500,79 억,,648599,N,N,0,N,00,N
|
|
20230720,110708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17880,50,2,0.28,3103076720,173823,33.23,18030,18470,17140,23150,12490,17830,17851.93,4.10,0,-1354,19510,18670,17960,17120,16410,18315,16765,79,5330,500,10690,10,1,15816151,2828,-14.18,6.43,12,1.10,-1261.00,2779.00,29450,20230421,-39.29,2020,20221104,785.15,29450,-39.29,20230421,2165,725.87,20230103,29450,-39.29,20230421,2020,785.15,20221104,0.00,N,096610,500,79 억,,648599,N,N,0,N,00,N
|
|
20230720,100700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18030,200,2,1.12,2256747980,126968,24.27,18030,18210,17140,23150,12490,17830,17774.15,4.10,0,-5125,19510,18670,17960,17120,16410,18315,16765,79,5330,500,10690,10,1,15816151,2852,-14.30,6.49,12,0.80,-1261.00,2779.00,29450,20230421,-38.78,2020,20221104,792.57,29450,-38.78,20230421,2165,732.79,20230103,29450,-38.78,20230421,2020,792.57,20221104,0.00,N,096610,500,79 억,,648599,N,N,0,N,00,N
|
|
20230720,090701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17800,-30,5,-0.17,658999440,37193,7.11,18030,18050,17140,23150,12490,17830,17718.37,4.10,0,-904,19510,18670,17960,17120,16410,18315,16765,79,5330,500,10690,10,1,15816151,2815,-14.12,6.41,12,0.24,-1261.00,2779.00,29450,20230421,-39.56,2020,20221104,781.19,29450,-39.56,20230421,2165,722.17,20230103,29450,-39.56,20230421,2020,781.19,20221104,0.00,N,096610,500,79 억,,648599,N,N,0,N,00,N
|
|
20230719,160714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17830,-1170,5,-6.16,9190789060,514366,16.15,18800,18800,17250,24700,13300,19000,17866.69,4.23,0,-32971,23046,21022,18926,16902,14806,22035,17915,79,5700,500,11400,10,1,15816151,2820,-14.14,6.42,12,3.25,-1261.00,2779.00,29450,20230421,-39.46,2020,20221104,782.67,29450,-39.46,20230421,2165,723.56,20230103,29450,-39.46,20230421,2020,782.67,20221104,0.02,N,096610,500,79 억,,668661,N,N,0,N,00,N
|
|
20230719,150714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17820,-1180,5,-6.21,8906047030,498405,15.65,18800,18800,17250,24700,13300,19000,17867.55,4.23,0,-26880,23046,21022,18926,16902,14806,22035,17915,79,5700,500,11400,10,1,15816151,2818,-14.13,6.41,12,3.15,-1261.00,2779.00,29450,20230421,-39.49,2020,20221104,782.18,29450,-39.49,20230421,2165,723.09,20230103,29450,-39.49,20230421,2020,782.18,20221104,0.02,N,096610,500,79 억,,668661,N,N,0,N,00,N
|
|
20230719,140715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17860,-1140,5,-6.00,8466654320,473628,14.87,18800,18800,17250,24700,13300,19000,17874.55,4.23,0,-26157,23046,21022,18926,16902,14806,22035,17915,79,5700,500,11400,10,1,15816151,2825,-14.16,6.43,12,2.99,-1261.00,2779.00,29450,20230421,-39.35,2020,20221104,784.16,29450,-39.35,20230421,2165,724.94,20230103,29450,-39.35,20230421,2020,784.16,20221104,0.02,N,096610,500,79 억,,668661,N,N,0,N,00,N
|
|
20230719,130708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18000,-1000,5,-5.26,8016945870,448403,14.08,18800,18800,17250,24700,13300,19000,17877.18,4.23,0,-27537,23046,21022,18926,16902,14806,22035,17915,79,5700,500,11400,10,1,15816151,2847,-14.27,6.48,12,2.84,-1261.00,2779.00,29450,20230421,-38.88,2020,20221104,791.09,29450,-38.88,20230421,2165,731.41,20230103,29450,-38.88,20230421,2020,791.09,20221104,0.02,N,096610,500,79 억,,668661,N,N,0,N,00,N
|
|
20230719,120716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17470,-1530,5,-8.05,7133216700,398648,12.51,18800,18800,17250,24700,13300,19000,17891.63,4.23,0,-33248,23046,21022,18926,16902,14806,22035,17915,79,5700,500,11400,10,1,15816151,2763,-13.85,6.29,12,2.52,-1261.00,2779.00,29450,20230421,-40.68,2020,20221104,764.85,29450,-40.68,20230421,2165,706.93,20230103,29450,-40.68,20230421,2020,764.85,20221104,0.02,N,096610,500,79 억,,668661,N,N,0,N,00,N
|
|
20230719,110715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17790,-1210,5,-6.37,6111984890,340399,10.69,18800,18800,17250,24700,13300,19000,17953.26,4.23,0,-34830,23046,21022,18926,16902,14806,22035,17915,79,5700,500,11400,10,1,15816151,2814,-14.11,6.40,12,2.15,-1261.00,2779.00,29450,20230421,-39.59,2020,20221104,780.69,29450,-39.59,20230421,2165,721.71,20230103,29450,-39.59,20230421,2020,780.69,20221104,0.02,N,096610,500,79 억,,668661,N,N,0,N,00,N
|
|
20230719,100710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18140,-860,5,-4.53,4767789490,264819,8.31,18800,18800,17250,24700,13300,19000,18001.39,4.23,0,-21310,23046,21022,18926,16902,14806,22035,17915,79,5700,500,11400,10,1,15816151,2869,-14.39,6.53,12,1.67,-1261.00,2779.00,29450,20230421,-38.40,2020,20221104,798.02,29450,-38.40,20230421,2165,737.88,20230103,29450,-38.40,20230421,2020,798.02,20221104,0.02,N,096610,500,79 억,,668661,N,N,0,N,00,N
|
|
20230719,090710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18470,-530,5,-2.79,1345765980,73553,2.31,18800,18800,17250,24700,13300,19000,18289.97,4.23,0,-1621,23046,21022,18926,16902,14806,22035,17915,79,5700,500,11400,10,1,15816151,2921,-14.65,6.65,12,0.47,-1261.00,2779.00,29450,20230421,-37.28,2020,20221104,814.36,29450,-37.28,20230421,2165,753.12,20230103,29450,-37.28,20230421,2020,814.36,20221104,0.02,N,096610,500,79 억,,668661,N,N,0,N,00,N
|
|
20230718,160708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19000,2190,2,13.03,60186554090,3138476,1030.30,16900,20950,16830,21850,11770,16810,19177.11,3.89,0,41822,18096,17452,17076,16432,16056,17265,16245,79,5040,500,10080,10,1,15816151,3005,-15.07,6.84,12,19.84,-1261.00,2779.00,29450,20230421,-35.48,2020,20221104,840.59,29450,-35.48,20230421,2165,777.60,20230103,29450,-35.48,20230421,2020,840.59,20221104,0.00,N,096610,500,79 억,,615081,N,N,0,N,00,N
|
|
20230718,150708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18850,2040,2,12.14,57735223360,3007887,987.43,16900,20950,16830,21850,11770,16810,19194.70,3.89,0,19809,18096,17452,17076,16432,16056,17265,16245,79,5040,500,10080,10,1,15816151,2981,-14.95,6.78,12,19.02,-1261.00,2779.00,29450,20230421,-35.99,2020,20221104,833.17,29450,-35.99,20230421,2165,770.67,20230103,29450,-35.99,20230421,2020,833.17,20221104,0.00,N,096610,500,79 억,,615081,N,N,0,N,00,N
|
|
20230718,140705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18930,2120,2,12.61,24526595780,1330909,436.91,16900,19870,16830,21850,11770,16810,18428.58,3.89,0,52939,18096,17452,17076,16432,16056,17265,16245,79,5040,500,10080,10,1,15816151,2994,-15.01,6.81,12,8.41,-1261.00,2779.00,29450,20230421,-35.72,2020,20221104,837.13,29450,-35.72,20230421,2165,774.36,20230103,29450,-35.72,20230421,2020,837.13,20221104,0.00,N,096610,500,79 억,,615081,N,N,0,N,00,N
|
|
20230718,130705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18060,1250,2,7.44,18761703410,1022892,335.79,16900,19870,16830,21850,11770,16810,18341.98,3.89,0,19248,18096,17452,17076,16432,16056,17265,16245,79,5040,500,10080,10,1,15816151,2856,-14.32,6.50,12,6.47,-1261.00,2779.00,29450,20230421,-38.68,2020,20221104,794.06,29450,-38.68,20230421,2165,734.18,20230103,29450,-38.68,20230421,2020,794.06,20221104,0.00,N,096610,500,79 억,,615081,N,N,0,N,00,N
|
|
20230718,120711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17830,1020,2,6.07,6007386390,342838,112.55,16900,17980,16830,21850,11770,16810,17522.74,3.89,0,37466,18096,17452,17076,16432,16056,17265,16245,79,5040,500,10080,10,1,15816151,2820,-14.14,6.42,12,2.17,-1261.00,2779.00,29450,20230421,-39.46,2020,20221104,782.67,29450,-39.46,20230421,2165,723.56,20230103,29450,-39.46,20230421,2020,782.67,20221104,0.00,N,096610,500,79 억,,615081,N,N,0,N,00,N
|
|
20230718,110712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17320,510,2,3.03,4865378510,278399,91.39,16900,17980,16830,21850,11770,16810,17476.53,3.89,0,37958,18096,17452,17076,16432,16056,17265,16245,79,5040,500,10080,10,1,15816151,2739,-13.74,6.23,12,1.76,-1261.00,2779.00,29450,20230421,-41.19,2020,20221104,757.43,29450,-41.19,20230421,2165,700.00,20230103,29450,-41.19,20230421,2020,757.43,20221104,0.00,N,096610,500,79 억,,615081,N,N,0,N,00,N
|
|
20230718,100703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17460,650,2,3.87,2650757060,153076,50.25,16900,17700,16830,21850,11770,16810,17316.96,3.89,0,24750,18096,17452,17076,16432,16056,17265,16245,79,5040,500,10080,10,1,15816151,2761,-13.85,6.28,12,0.97,-1261.00,2779.00,29450,20230421,-40.71,2020,20221104,764.36,29450,-40.71,20230421,2165,706.47,20230103,29450,-40.71,20230421,2020,764.36,20221104,0.00,N,096610,500,79 억,,615081,N,N,0,N,00,N
|
|
20230718,090703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17280,470,2,2.80,378655600,22303,7.32,16900,17280,16830,21850,11770,16810,16978.59,3.89,0,4932,18096,17452,17076,16432,16056,17265,16245,79,5040,500,10080,10,1,15816151,2733,-13.70,6.22,12,0.14,-1261.00,2779.00,29450,20230421,-41.32,2020,20221104,755.45,29450,-41.32,20230421,2165,698.15,20230103,29450,-41.32,20230421,2020,755.45,20221104,0.00,N,096610,500,79 억,,615081,N,N,0,N,00,N
|
|
20230717,160706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16810,-910,5,-5.14,5142962390,303005,11.81,17720,17720,16700,23000,12410,17720,16971.52,3.86,0,-5699,23540,20630,18590,15680,13640,19610,14660,79,5295,500,10630,10,1,15816151,2659,-13.33,6.05,12,1.92,-1261.00,2779.00,29450,20230421,-42.92,2020,20221104,732.18,29450,-42.92,20230421,2165,676.44,20230103,29450,-42.92,20230421,2020,732.18,20221104,0.00,N,096610,500,79 억,,610472,N,N,0,N,00,N
|
|
20230717,150701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16930,-790,5,-4.46,4758699380,280161,10.92,17720,17720,16700,23000,12410,17720,16983.46,3.86,0,-3925,23540,20630,18590,15680,13640,19610,14660,79,5295,500,10630,10,1,15816151,2678,-13.43,6.09,12,1.77,-1261.00,2779.00,29450,20230421,-42.51,2020,20221104,738.12,29450,-42.51,20230421,2165,681.99,20230103,29450,-42.51,20230421,2020,738.12,20221104,0.00,N,096610,500,79 억,,610472,N,N,0,N,00,N
|
|
20230717,140704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16950,-770,5,-4.35,4146761160,243837,9.51,17720,17720,16700,23000,12410,17720,17003.90,3.86,0,-4470,23540,20630,18590,15680,13640,19610,14660,79,5295,500,10630,10,1,15816151,2681,-13.44,6.10,12,1.54,-1261.00,2779.00,29450,20230421,-42.44,2020,20221104,739.11,29450,-42.44,20230421,2165,682.91,20230103,29450,-42.44,20230421,2020,739.11,20221104,0.00,N,096610,500,79 억,,610472,N,N,0,N,00,N
|
|
20230717,130659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17010,-710,5,-4.01,3846810030,226074,8.82,17720,17720,16700,23000,12410,17720,17013.18,3.86,0,-4407,23540,20630,18590,15680,13640,19610,14660,79,5295,500,10630,10,1,15816151,2690,-13.49,6.12,12,1.43,-1261.00,2779.00,29450,20230421,-42.24,2020,20221104,742.08,29450,-42.24,20230421,2165,685.68,20230103,29450,-42.24,20230421,2020,742.08,20221104,0.00,N,096610,500,79 억,,610472,N,N,0,N,00,N
|
|
20230717,120707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16960,-760,5,-4.29,3450040580,202574,7.90,17720,17720,16700,23000,12410,17720,17028.25,3.86,0,1660,23540,20630,18590,15680,13640,19610,14660,79,5295,500,10630,10,1,15816151,2682,-13.45,6.10,12,1.28,-1261.00,2779.00,29450,20230421,-42.41,2020,20221104,739.60,29450,-42.41,20230421,2165,683.37,20230103,29450,-42.41,20230421,2020,739.60,20221104,0.00,N,096610,500,79 억,,610472,N,N,0,N,00,N
|
|
20230717,110658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16910,-810,5,-4.57,3117217530,182974,7.13,17720,17720,16700,23000,12410,17720,17033.36,3.86,0,-657,23540,20630,18590,15680,13640,19610,14660,79,5295,500,10630,10,1,15816151,2675,-13.41,6.08,12,1.16,-1261.00,2779.00,29450,20230421,-42.58,2020,20221104,737.13,29450,-42.58,20230421,2165,681.06,20230103,29450,-42.58,20230421,2020,737.13,20221104,0.00,N,096610,500,79 억,,610472,N,N,0,N,00,N
|
|
20230717,100700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16950,-770,5,-4.35,2556437990,149836,5.84,17720,17720,16700,23000,12410,17720,17058.00,3.86,0,-3266,23540,20630,18590,15680,13640,19610,14660,79,5295,500,10630,10,1,15816151,2681,-13.44,6.10,12,0.95,-1261.00,2779.00,29450,20230421,-42.44,2020,20221104,739.11,29450,-42.44,20230421,2165,682.91,20230103,29450,-42.44,20230421,2020,739.11,20221104,0.00,N,096610,500,79 억,,610472,N,N,0,N,00,N
|
|
20230717,090658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16910,-810,5,-4.57,812565190,47208,1.84,17720,17720,16710,23000,12410,17720,17203.59,3.86,0,4196,23540,20630,18590,15680,13640,19610,14660,79,5295,500,10630,10,1,15816151,2675,-13.41,6.08,12,0.30,-1261.00,2779.00,29450,20230421,-42.58,2020,20221104,737.13,29450,-42.58,20230421,2165,681.06,20230103,29450,-42.58,20230421,2020,737.13,20221104,0.00,N,096610,500,79 억,,610472,N,N,0,N,00,N
|
|
20230714,160658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17720,-810,5,-4.37,48037072780,2549796,157.05,19660,21500,16550,24050,12980,18530,18841.21,4.07,0,-44470,21643,20086,16973,15416,12303,20865,16195,79,5535,500,11110,10,1,15816151,2803,-14.05,6.38,12,16.12,-1261.00,2779.00,29450,20230421,-39.83,2020,20221104,777.23,29450,-39.83,20230421,2165,718.48,20230103,29450,-39.83,20230421,2020,777.23,20221104,0.00,N,096610,500,79 억,,643779,N,N,0,N,00,N
|
|
20230714,150702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17670,-860,5,-4.64,46885106520,2484451,153.03,19660,21500,16550,24050,12980,18530,18871.42,4.07,0,-41925,21643,20086,16973,15416,12303,20865,16195,79,5535,500,11110,10,1,15816151,2795,-14.01,6.36,12,15.71,-1261.00,2779.00,29450,20230421,-40.00,2020,20221104,774.75,29450,-40.00,20230421,2165,716.17,20230103,29450,-40.00,20230421,2020,774.75,20221104,0.00,N,096610,500,79 억,,643779,N,N,0,N,00,N
|
|
20230714,140705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17440,-1090,5,-5.88,44873801250,2368489,145.89,19660,21500,16550,24050,12980,18530,18946.18,4.07,0,-40026,21643,20086,16973,15416,12303,20865,16195,79,5535,500,11110,10,1,15816151,2758,-13.83,6.28,12,14.98,-1261.00,2779.00,29450,20230421,-40.78,2020,20221104,763.37,29450,-40.78,20230421,2165,705.54,20230103,29450,-40.78,20230421,2020,763.37,20221104,0.00,N,096610,500,79 억,,643779,N,N,0,N,00,N
|
|
20230714,130655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17750,-780,5,-4.21,43243498000,2274529,140.10,19660,21500,16550,24050,12980,18530,19012.07,4.07,0,-34716,21643,20086,16973,15416,12303,20865,16195,79,5535,500,11110,10,1,15816151,2807,-14.08,6.39,12,14.38,-1261.00,2779.00,29450,20230421,-39.73,2020,20221104,778.71,29450,-39.73,20230421,2165,719.86,20230103,29450,-39.73,20230421,2020,778.71,20221104,0.00,N,096610,500,79 억,,643779,N,N,0,N,00,N
|
|
20230714,120657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16900,-1630,5,-8.80,39887061040,2077124,127.94,19660,21500,16550,24050,12980,18530,19203.03,4.07,0,-35466,21643,20086,16973,15416,12303,20865,16195,79,5535,500,11110,10,1,15816151,2673,-13.40,6.08,12,13.13,-1261.00,2779.00,29450,20230421,-42.61,2020,20221104,736.63,29450,-42.61,20230421,2165,680.60,20230103,29450,-42.61,20230421,2020,736.63,20221104,0.00,N,096610,500,79 억,,643779,N,N,0,N,00,N
|
|
20230714,110702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17750,-780,5,-4.21,36248160960,1865463,114.90,19660,21500,17700,24050,12980,18530,19431.20,4.07,0,-31342,21643,20086,16973,15416,12303,20865,16195,79,5535,500,11110,10,1,15816151,2807,-14.08,6.39,12,11.79,-1261.00,2779.00,29450,20230421,-39.73,2020,20221104,778.71,29450,-39.73,20230421,2165,719.86,20230103,29450,-39.73,20230421,2020,778.71,20221104,0.00,N,096610,500,79 억,,643779,N,N,0,N,00,N
|
|
20230714,100704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18180,-350,5,-1.89,34204824800,1751176,107.86,19660,21500,17700,24050,12980,18530,19532.51,4.07,0,-30031,21643,20086,16973,15416,12303,20865,16195,79,5535,500,11110,10,1,15816151,2875,-14.42,6.54,12,11.07,-1261.00,2779.00,29450,20230421,-38.27,2020,20221104,800.00,29450,-38.27,20230421,2165,739.72,20230103,29450,-38.27,20230421,2020,800.00,20221104,0.00,N,096610,500,79 억,,643779,N,N,0,N,00,N
|
|
20230714,090701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20150,1620,2,8.74,16196466990,791663,48.76,19660,21500,18900,24050,12980,18530,20458.88,4.07,0,38790,21643,20086,16973,15416,12303,20865,16195,79,5535,500,11110,50,1,15816151,3187,-15.98,7.25,12,5.01,-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,,643779,N,N,0,N,00,N
|
|
20230713,160658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18530,4270,1,29.94,27142382320,1622158,136.45,14260,18530,13860,18530,9990,14260,16732.31,4.15,0,-11205,18120,16190,14860,12930,11600,15525,12265,79,4270,500,8550,10,1,15816151,2931,-14.69,6.67,12,10.26,-1261.00,2779.00,29450,20230421,-37.08,2020,20221104,817.33,29450,-37.08,20230421,2165,755.89,20230103,29450,-37.08,20230421,2020,817.33,20221104,0.00,N,096610,500,79 억,,656276,N,N,0,N,00,N
|
|
20230713,150654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18530,4270,1,29.94,27091628650,1619419,136.22,14260,18530,13860,18530,9990,14260,16729.35,4.15,0,-11205,18120,16190,14860,12930,11600,15525,12265,79,4270,500,8550,10,1,15816151,2931,-14.69,6.67,12,10.24,-1261.00,2779.00,29450,20230421,-37.08,2020,20221104,817.33,29450,-37.08,20230421,2165,755.89,20230103,29450,-37.08,20230421,2020,817.33,20221104,0.00,N,096610,500,79 억,,656276,N,N,0,N,00,N
|
|
20230713,140652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18530,4270,1,29.94,26669515250,1596639,134.30,14260,18530,13860,18530,9990,14260,16703.66,4.15,0,-11205,18120,16190,14860,12930,11600,15525,12265,79,4270,500,8550,10,1,15816151,2931,-14.69,6.67,12,10.09,-1261.00,2779.00,29450,20230421,-37.08,2020,20221104,817.33,29450,-37.08,20230421,2165,755.89,20230103,29450,-37.08,20230421,2020,817.33,20221104,0.00,N,096610,500,79 억,,656276,N,N,0,N,00,N
|
|
20230713,130656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14610,350,2,2.45,4888288810,339792,28.58,14260,14840,13860,18530,9990,14260,14386.15,4.15,0,34955,18120,16190,14860,12930,11600,15525,12265,79,4270,500,8550,10,1,15816151,2311,-11.59,5.26,12,2.15,-1261.00,2779.00,29450,20230421,-50.39,2020,20221104,623.27,29450,-50.39,20230421,2165,574.83,20230103,29450,-50.39,20230421,2020,623.27,20221104,0.00,N,096610,500,79 억,,656276,N,N,0,N,00,N
|
|
20230713,120651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14520,260,2,1.82,4347476510,302392,25.44,14260,14840,13860,18530,9990,14260,14376.99,4.15,0,41695,18120,16190,14860,12930,11600,15525,12265,79,4270,500,8550,10,1,15816151,2297,-11.51,5.22,12,1.91,-1261.00,2779.00,29450,20230421,-50.70,2020,20221104,618.81,29450,-50.70,20230421,2165,570.67,20230103,29450,-50.70,20230421,2020,618.81,20221104,0.00,N,096610,500,79 억,,656276,N,N,0,N,00,N
|
|
20230713,110656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14710,450,2,3.16,3607411610,251882,21.19,14260,14830,13860,18530,9990,14260,14321.85,4.15,0,50175,18120,16190,14860,12930,11600,15525,12265,79,4270,500,8550,10,1,15816151,2327,-11.67,5.29,12,1.59,-1261.00,2779.00,29450,20230421,-50.05,2020,20221104,628.22,29450,-50.05,20230421,2165,579.45,20230103,29450,-50.05,20230421,2020,628.22,20221104,0.00,N,096610,500,79 억,,656276,N,N,0,N,00,N
|
|
20230713,100652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14490,230,2,1.61,3034470850,212698,17.89,14260,14830,13860,18530,9990,14260,14266.57,4.15,0,36878,18120,16190,14860,12930,11600,15525,12265,79,4270,500,8550,10,1,15816151,2292,-11.49,5.21,12,1.34,-1261.00,2779.00,29450,20230421,-50.80,2020,20221104,617.33,29450,-50.80,20230421,2165,569.28,20230103,29450,-50.80,20230421,2020,617.33,20221104,0.00,N,096610,500,79 억,,656276,N,N,0,N,00,N
|
|
20230713,090632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14370,110,2,0.77,857084270,60911,5.12,14260,14400,13860,18530,9990,14260,14070.85,4.15,0,14054,18120,16190,14860,12930,11600,15525,12265,79,4270,500,8550,10,1,15816151,2273,-11.40,5.17,12,0.39,-1261.00,2779.00,29450,20230421,-51.21,2020,20221104,611.39,29450,-51.21,20230421,2165,563.74,20230103,29450,-51.21,20230421,2020,611.39,20221104,0.00,N,096610,500,79 억,,656276,N,N,0,N,00,N
|
|
20230712,160650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14260,-2720,5,-16.02,17171922340,1183226,573.31,16410,16790,13530,22050,11890,16980,14513.02,3.96,0,10065,18353,17666,17283,16596,16213,17475,16405,79,5080,500,10180,10,1,15816151,2255,-11.31,5.13,12,7.48,-1261.00,2779.00,29450,20230421,-51.58,2020,20221104,605.94,29450,-51.58,20230421,2165,558.66,20230103,29450,-51.58,20230421,2020,605.94,20221104,0.00,N,096610,500,79 억,,626007,N,N,0,N,00,N
|
|
20230712,150646,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14070,-2910,5,-17.14,16480501990,1134364,549.63,16410,16790,13530,22050,11890,16980,14528.31,3.96,0,-1362,18353,17666,17283,16596,16213,17475,16405,79,5080,500,10180,10,1,15816151,2225,-11.16,5.06,12,7.17,-1261.00,2779.00,29450,20230421,-52.22,2020,20221104,596.53,29450,-52.22,20230421,2165,549.88,20230103,29450,-52.22,20230421,2020,596.53,20221104,0.00,N,096610,500,79 억,,626007,N,N,0,N,00,N
|
|
20230712,140645,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13850,-3130,5,-18.43,15224660510,1044120,505.91,16410,16790,13530,22050,11890,16980,14581.23,3.96,0,-12741,18353,17666,17283,16596,16213,17475,16405,79,5080,500,10180,10,1,15816151,2191,-10.98,4.98,12,6.60,-1261.00,2779.00,29450,20230421,-52.97,2020,20221104,585.64,29450,-52.97,20230421,2165,539.72,20230103,29450,-52.97,20230421,2020,585.64,20221104,0.00,N,096610,500,79 억,,626007,N,N,0,N,00,N
|
|
20230712,130647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14180,-2800,5,-16.49,13675761820,934116,452.61,16410,16790,13530,22050,11890,16980,14640.21,3.96,0,18777,18353,17666,17283,16596,16213,17475,16405,79,5080,500,10180,10,1,15816151,2243,-11.25,5.10,12,5.91,-1261.00,2779.00,29450,20230421,-51.85,2020,20221104,601.98,29450,-51.85,20230421,2165,554.97,20230103,29450,-51.85,20230421,2020,601.98,20221104,0.00,N,096610,500,79 억,,626007,N,N,0,N,00,N
|
|
20230712,120648,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14060,-2920,5,-17.20,12419094620,845519,409.68,16410,16790,13530,22050,11890,16980,14688.01,3.96,0,25336,18353,17666,17283,16596,16213,17475,16405,79,5080,500,10180,10,1,15816151,2224,-11.15,5.06,12,5.35,-1261.00,2779.00,29450,20230421,-52.26,2020,20221104,596.04,29450,-52.26,20230421,2165,549.42,20230103,29450,-52.26,20230421,2020,596.04,20221104,0.00,N,096610,500,79 억,,626007,N,N,0,N,00,N
|
|
20230712,110647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13950,-3030,5,-17.84,9769138530,658713,319.17,16410,16790,13530,22050,11890,16980,14830.50,3.96,0,43020,18353,17666,17283,16596,16213,17475,16405,79,5080,500,10180,10,1,15816151,2206,-11.06,5.02,12,4.16,-1261.00,2779.00,29450,20230421,-52.63,2020,20221104,590.59,29450,-52.63,20230421,2165,544.34,20230103,29450,-52.63,20230421,2020,590.59,20221104,0.00,N,096610,500,79 억,,626007,N,N,0,N,00,N
|
|
20230712,100649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15040,-1940,5,-11.43,5174710980,337225,163.40,16410,16790,14770,22050,11890,16980,15344.76,3.96,0,4399,18353,17666,17283,16596,16213,17475,16405,79,5080,500,10180,10,1,15816151,2379,-11.93,5.41,12,2.13,-1261.00,2779.00,29450,20230421,-48.93,2020,20221104,644.55,29450,-48.93,20230421,2165,594.69,20230103,29450,-48.93,20230421,2020,644.55,20221104,0.00,N,096610,500,79 억,,626007,N,N,0,N,00,N
|
|
20230712,090649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15260,-1720,5,-10.13,1414705000,90236,43.72,16410,16790,15210,22050,11890,16980,15677.18,3.96,0,-4532,18353,17666,17283,16596,16213,17475,16405,79,5080,500,10180,10,1,15816151,2414,-12.10,5.49,12,0.57,-1261.00,2779.00,29450,20230421,-48.18,2020,20221104,655.45,29450,-48.18,20230421,2165,604.85,20230103,29450,-48.18,20230421,2020,655.45,20221104,0.00,N,096610,500,79 억,,626007,N,N,0,N,00,N
|
|
20230711,160639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16980,-1040,5,-5.77,3473357200,202927,142.92,17860,17970,16900,23400,12620,18020,17116.78,4.11,0,-34494,18706,18362,17946,17602,17186,18535,17775,79,5390,500,10810,10,1,15816151,2686,-13.47,6.11,12,1.28,-1261.00,2779.00,29450,20230421,-42.34,2020,20221104,740.59,29450,-42.34,20230421,2165,684.30,20230103,29450,-42.34,20230421,2020,740.59,20221104,0.00,N,096610,500,79 억,,650415,N,N,0,N,00,N
|
|
20230711,150638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16980,-1040,5,-5.77,3197007210,186628,131.44,17860,17970,16920,23400,12620,18020,17129.28,4.11,0,-34358,18706,18362,17946,17602,17186,18535,17775,79,5390,500,10810,10,1,15816151,2686,-13.47,6.11,12,1.18,-1261.00,2779.00,29450,20230421,-42.34,2020,20221104,740.59,29450,-42.34,20230421,2165,684.30,20230103,29450,-42.34,20230421,2020,740.59,20221104,0.00,N,096610,500,79 억,,650415,N,N,0,N,00,N
|
|
20230711,140634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16970,-1050,5,-5.83,2631478730,153316,107.98,17860,17970,16950,23400,12620,18020,17162.47,4.11,0,-32766,18706,18362,17946,17602,17186,18535,17775,79,5390,500,10810,10,1,15816151,2684,-13.46,6.11,12,0.97,-1261.00,2779.00,29450,20230421,-42.38,2020,20221104,740.10,29450,-42.38,20230421,2165,683.83,20230103,29450,-42.38,20230421,2020,740.10,20221104,0.00,N,096610,500,79 억,,650415,N,N,0,N,00,N
|
|
20230711,130626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17000,-1020,5,-5.66,2215335240,128820,90.72,17860,17970,16990,23400,12620,18020,17195.67,4.11,0,-27234,18706,18362,17946,17602,17186,18535,17775,79,5390,500,10810,10,1,15816151,2689,-13.48,6.12,12,0.81,-1261.00,2779.00,29450,20230421,-42.28,2020,20221104,741.58,29450,-42.28,20230421,2165,685.22,20230103,29450,-42.28,20230421,2020,741.58,20221104,0.00,N,096610,500,79 억,,650415,N,N,0,N,00,N
|
|
20230711,120642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17130,-890,5,-4.94,1842872880,106944,75.32,17860,17970,16990,23400,12620,18020,17230.43,4.11,0,-20922,18706,18362,17946,17602,17186,18535,17775,79,5390,500,10810,10,1,15816151,2709,-13.58,6.16,12,0.68,-1261.00,2779.00,29450,20230421,-41.83,2020,20221104,748.02,29450,-41.83,20230421,2165,691.22,20230103,29450,-41.83,20230421,2020,748.02,20221104,0.00,N,096610,500,79 억,,650415,N,N,0,N,00,N
|
|
20230711,110644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17020,-1000,5,-5.55,1678536960,97341,68.55,17860,17970,16990,23400,12620,18020,17242.05,4.11,0,-20952,18706,18362,17946,17602,17186,18535,17775,79,5390,500,10810,10,1,15816151,2692,-13.50,6.12,12,0.62,-1261.00,2779.00,29450,20230421,-42.21,2020,20221104,742.57,29450,-42.21,20230421,2165,686.14,20230103,29450,-42.21,20230421,2020,742.57,20221104,0.00,N,096610,500,79 억,,650415,N,N,0,N,00,N
|
|
20230711,100642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17200,-820,5,-4.55,1051659850,60583,42.67,17860,17970,17010,23400,12620,18020,17356.47,4.11,0,-15260,18706,18362,17946,17602,17186,18535,17775,79,5390,500,10810,10,1,15816151,2720,-13.64,6.19,12,0.38,-1261.00,2779.00,29450,20230421,-41.60,2020,20221104,751.49,29450,-41.60,20230421,2165,694.46,20230103,29450,-41.60,20230421,2020,751.49,20221104,0.00,N,096610,500,79 억,,650415,N,N,0,N,00,N
|
|
20230711,090641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17410,-610,5,-3.39,199057770,11270,7.94,17860,17970,17390,23400,12620,18020,17655.18,4.11,0,-1153,18706,18362,17946,17602,17186,18535,17775,79,5390,500,10810,10,1,15816151,2754,-13.81,6.26,12,0.07,-1261.00,2779.00,29450,20230421,-40.88,2020,20221104,761.88,29450,-40.88,20230421,2165,704.16,20230103,29450,-40.88,20230421,2020,761.88,20221104,0.00,N,096610,500,79 억,,650415,N,N,0,N,00,N
|
|
20230710,160637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18020,630,2,3.62,2454360030,137559,71.57,17850,18290,17530,22600,12180,17390,17842.19,4.07,0,7156,18930,18160,17530,16760,16130,17845,16445,79,5210,500,10430,10,1,15816151,2850,-14.29,6.48,12,0.87,-1261.00,2779.00,29450,20230421,-38.81,2020,20221104,792.08,29450,-38.81,20230421,2165,732.33,20230103,29450,-38.81,20230421,2020,792.08,20221104,0.00,N,096610,500,79 억,,643106,N,N,0,N,00,N
|
|
20230710,150637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17980,590,2,3.39,2356617900,132130,68.75,17850,18290,17530,22600,12180,17390,17835.60,4.07,0,7513,18930,18160,17530,16760,16130,17845,16445,79,5210,500,10430,10,1,15816151,2844,-14.26,6.47,12,0.84,-1261.00,2779.00,29450,20230421,-38.95,2020,20221104,790.10,29450,-38.95,20230421,2165,730.48,20230103,29450,-38.95,20230421,2020,790.10,20221104,0.00,N,096610,500,79 억,,643106,N,N,0,N,00,N
|
|
20230710,140631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18030,640,2,3.68,1922206050,108085,56.24,17850,18140,17530,22600,12180,17390,17784.21,4.07,0,10880,18930,18160,17530,16760,16130,17845,16445,79,5210,500,10430,10,1,15816151,2852,-14.30,6.49,12,0.68,-1261.00,2779.00,29450,20230421,-38.78,2020,20221104,792.57,29450,-38.78,20230421,2165,732.79,20230103,29450,-38.78,20230421,2020,792.57,20221104,0.00,N,096610,500,79 억,,643106,N,N,0,N,00,N
|
|
20230710,130624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17790,400,2,2.30,1521804160,85736,44.61,17850,18050,17530,22600,12180,17390,17749.89,4.07,0,-530,18930,18160,17530,16760,16130,17845,16445,79,5210,500,10430,10,1,15816151,2814,-14.11,6.40,12,0.54,-1261.00,2779.00,29450,20230421,-39.59,2020,20221104,780.69,29450,-39.59,20230421,2165,721.71,20230103,29450,-39.59,20230421,2020,780.69,20221104,0.00,N,096610,500,79 억,,643106,N,N,0,N,00,N
|
|
20230710,120638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17780,390,2,2.24,1406642670,79265,41.24,17850,18050,17530,22600,12180,17390,17746.08,4.07,0,-393,18930,18160,17530,16760,16130,17845,16445,79,5210,500,10430,10,1,15816151,2812,-14.10,6.40,12,0.50,-1261.00,2779.00,29450,20230421,-39.63,2020,20221104,780.20,29450,-39.63,20230421,2165,721.25,20230103,29450,-39.63,20230421,2020,780.20,20221104,0.00,N,096610,500,79 억,,643106,N,N,0,N,00,N
|
|
20230710,110637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17600,210,2,1.21,1265528250,71266,37.08,17850,18050,17530,22600,12180,17390,17757.81,4.07,0,-970,18930,18160,17530,16760,16130,17845,16445,79,5210,500,10430,10,1,15816151,2784,-13.96,6.33,12,0.45,-1261.00,2779.00,29450,20230421,-40.24,2020,20221104,771.29,29450,-40.24,20230421,2165,712.93,20230103,29450,-40.24,20230421,2020,771.29,20221104,0.00,N,096610,500,79 억,,643106,N,N,0,N,00,N
|
|
20230710,100639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17880,490,2,2.82,1002187130,56444,29.37,17850,18050,17530,22600,12180,17390,17755.42,4.07,0,4047,18930,18160,17530,16760,16130,17845,16445,79,5210,500,10430,10,1,15816151,2828,-14.18,6.43,12,0.36,-1261.00,2779.00,29450,20230421,-39.29,2020,20221104,785.15,29450,-39.29,20230421,2165,725.87,20230103,29450,-39.29,20230421,2020,785.15,20221104,0.00,N,096610,500,79 억,,643106,N,N,0,N,00,N
|
|
20230710,090632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17810,420,2,2.42,176292880,9882,5.14,17850,17950,17730,22600,12180,17390,17839.80,4.07,0,-2522,18930,18160,17530,16760,16130,17845,16445,79,5210,500,10430,10,1,15816151,2817,-14.12,6.41,12,0.06,-1261.00,2779.00,29450,20230421,-39.52,2020,20221104,781.68,29450,-39.52,20230421,2165,722.63,20230103,29450,-39.52,20230421,2020,781.68,20221104,0.00,N,096610,500,79 억,,643106,N,N,0,N,00,N
|
|
20230707,160629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17390,-560,5,-3.12,3222309440,186139,76.56,18080,18300,16900,23300,12570,17950,17311.30,3.94,0,21099,19603,18776,18273,17446,16943,18525,17195,79,5365,500,10770,10,1,15816151,2750,-13.79,6.26,12,1.18,-1261.00,2779.00,29450,20230421,-40.95,2020,20221104,760.89,29450,-40.95,20230421,2165,703.23,20230103,29450,-40.95,20230421,2020,760.89,20221104,0.00,N,096610,500,79 억,,622381,N,N,0,N,00,N
|
|
20230707,150630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17240,-710,5,-3.96,3109729460,179653,73.89,18080,18300,16900,23300,12570,17950,17309.64,3.94,0,22396,19603,18776,18273,17446,16943,18525,17195,79,5365,500,10770,10,1,15816151,2727,-13.67,6.20,12,1.14,-1261.00,2779.00,29450,20230421,-41.46,2020,20221104,753.47,29450,-41.46,20230421,2165,696.30,20230103,29450,-41.46,20230421,2020,753.47,20221104,0.00,N,096610,500,79 억,,622381,N,N,0,N,00,N
|
|
20230707,140643,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17090,-860,5,-4.79,2805349420,161914,66.59,18080,18300,16900,23300,12570,17950,17326.16,3.94,0,19336,19603,18776,18273,17446,16943,18525,17195,79,5365,500,10770,10,1,15816151,2703,-13.55,6.15,12,1.02,-1261.00,2779.00,29450,20230421,-41.97,2020,20221104,746.04,29450,-41.97,20230421,2165,689.38,20230103,29450,-41.97,20230421,2020,746.04,20221104,0.00,N,096610,500,79 억,,622381,N,N,0,N,00,N
|
|
20230707,130635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16970,-980,5,-5.46,2203157260,126660,52.09,18080,18300,16950,23300,12570,17950,17394.25,3.94,0,3138,19603,18776,18273,17446,16943,18525,17195,79,5365,500,10770,10,1,15816151,2684,-13.46,6.11,12,0.80,-1261.00,2779.00,29450,20230421,-42.38,2020,20221104,740.10,29450,-42.38,20230421,2165,683.83,20230103,29450,-42.38,20230421,2020,740.10,20221104,0.00,N,096610,500,79 억,,622381,N,N,0,N,00,N
|
|
20230707,120636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17170,-780,5,-4.35,1646944910,94050,38.68,18080,18300,16990,23300,12570,17950,17511.37,3.94,0,3769,19603,18776,18273,17446,16943,18525,17195,79,5365,500,10770,10,1,15816151,2716,-13.62,6.18,12,0.59,-1261.00,2779.00,29450,20230421,-41.70,2020,20221104,750.00,29450,-41.70,20230421,2165,693.07,20230103,29450,-41.70,20230421,2020,750.00,20221104,0.00,N,096610,500,79 억,,622381,N,N,0,N,00,N
|
|
20230707,110638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17530,-420,5,-2.34,1067457090,60412,24.85,18080,18300,17400,23300,12570,17950,17669.61,3.94,0,-756,19603,18776,18273,17446,16943,18525,17195,79,5365,500,10770,10,1,15816151,2773,-13.90,6.31,12,0.38,-1261.00,2779.00,29450,20230421,-40.48,2020,20221104,767.82,29450,-40.48,20230421,2165,709.70,20230103,29450,-40.48,20230421,2020,767.82,20221104,0.00,N,096610,500,79 억,,622381,N,N,0,N,00,N
|
|
20230707,100631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17480,-470,5,-2.62,748845580,42270,17.39,18080,18300,17400,23300,12570,17950,17715.76,3.94,0,-4561,19603,18776,18273,17446,16943,18525,17195,79,5365,500,10770,10,1,15816151,2765,-13.86,6.29,12,0.27,-1261.00,2779.00,29450,20230421,-40.65,2020,20221104,765.35,29450,-40.65,20230421,2165,707.39,20230103,29450,-40.65,20230421,2020,765.35,20221104,0.00,N,096610,500,79 억,,622381,N,N,0,N,00,N
|
|
20230707,090632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17960,10,2,0.06,114336750,6348,2.61,18080,18300,17870,23300,12570,17950,18011.48,3.94,0,-1055,19603,18776,18273,17446,16943,18525,17195,79,5365,500,10770,10,1,15816151,2841,-14.24,6.46,12,0.04,-1261.00,2779.00,29450,20230421,-39.02,2020,20221104,789.11,29450,-39.02,20230421,2165,729.56,20230103,29450,-39.02,20230421,2020,789.11,20221104,0.00,N,096610,500,79 억,,622381,N,N,0,N,00,N
|
|
20230706,160631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17950,-1400,5,-7.24,4385621360,241214,156.31,19000,19100,17770,25150,13550,19350,18181.54,3.89,0,7878,20563,19956,19643,19036,18723,19800,18880,79,5800,500,11610,10,1,15816151,2839,-14.23,6.46,12,1.53,-1261.00,2779.00,29450,20230421,-39.05,2020,20221104,788.61,29450,-39.05,20230421,2165,729.10,20230103,29450,-39.05,20230421,2020,788.61,20221104,0.00,N,096610,500,79 억,,614738,N,N,0,N,00,N
|
|
20230706,150632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17890,-1460,5,-7.55,4285628130,235630,152.70,19000,19100,17770,25150,13550,19350,18187.74,3.89,0,8511,20563,19956,19643,19036,18723,19800,18880,79,5800,500,11610,10,1,15816151,2830,-14.19,6.44,12,1.49,-1261.00,2779.00,29450,20230421,-39.25,2020,20221104,785.64,29450,-39.25,20230421,2165,726.33,20230103,29450,-39.25,20230421,2020,785.64,20221104,0.00,N,096610,500,79 억,,614738,N,N,0,N,00,N
|
|
20230706,140633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17880,-1470,5,-7.60,3915205410,214986,139.32,19000,19100,17770,25150,13550,19350,18211.21,3.89,0,12851,20563,19956,19643,19036,18723,19800,18880,79,5800,500,11610,10,1,15816151,2828,-14.18,6.43,12,1.36,-1261.00,2779.00,29450,20230421,-39.29,2020,20221104,785.15,29450,-39.29,20230421,2165,725.87,20230103,29450,-39.29,20230421,2020,785.15,20221104,0.00,N,096610,500,79 억,,614738,N,N,0,N,00,N
|
|
20230706,130632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18120,-1230,5,-6.36,3363210750,184118,119.31,19000,19100,17780,25150,13550,19350,18266.35,3.89,0,14467,20563,19956,19643,19036,18723,19800,18880,79,5800,500,11610,10,1,15816151,2866,-14.37,6.52,12,1.16,-1261.00,2779.00,29450,20230421,-38.47,2020,20221104,797.03,29450,-38.47,20230421,2165,736.95,20230103,29450,-38.47,20230421,2020,797.03,20221104,0.00,N,096610,500,79 억,,614738,N,N,0,N,00,N
|
|
20230706,120630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18150,-1200,5,-6.20,2637862990,143671,93.10,19000,19100,17830,25150,13550,19350,18360.14,3.89,0,14538,20563,19956,19643,19036,18723,19800,18880,79,5800,500,11610,10,1,15816151,2871,-14.39,6.53,12,0.91,-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,,614738,N,N,0,N,00,N
|
|
20230706,110636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18270,-1080,5,-5.58,2459233440,133875,86.75,19000,19100,17830,25150,13550,19350,18369.30,3.89,0,16347,20563,19956,19643,19036,18723,19800,18880,79,5800,500,11610,10,1,15816151,2890,-14.49,6.57,12,0.85,-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,,614738,N,N,0,N,00,N
|
|
20230706,100631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18370,-980,5,-5.06,1360838850,73267,47.48,19000,19100,18350,25150,13550,19350,18573.23,3.89,0,7868,20563,19956,19643,19036,18723,19800,18880,79,5800,500,11610,10,1,15816151,2905,-14.57,6.61,12,0.46,-1261.00,2779.00,29450,20230421,-37.62,2020,20221104,809.41,29450,-37.62,20230421,2165,748.50,20230103,29450,-37.62,20230421,2020,809.41,20221104,0.00,N,096610,500,79 억,,614738,N,N,0,N,00,N
|
|
20230706,090631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18500,-850,5,-4.39,299944620,15861,10.28,19000,19100,18410,25150,13550,19350,18909.60,3.89,0,-1397,20563,19956,19643,19036,18723,19800,18880,79,5800,500,11610,10,1,15816151,2926,-14.67,6.66,12,0.10,-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,,614738,N,N,0,N,00,N
|
|
20230705,160628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19350,-850,5,-4.21,2955688750,151216,62.26,20200,20250,19330,26250,14150,20200,19546.46,4.02,0,-32818,20966,20582,20016,19632,19066,20775,19825,79,6050,500,12120,10,1,15816151,3060,-15.34,6.96,12,0.96,-1261.00,2779.00,29450,20230421,-34.30,2020,20221104,857.92,29450,-34.30,20230421,2165,793.76,20230103,29450,-34.30,20230421,2020,857.92,20221104,0.00,N,096610,500,79 억,,636412,N,N,0,N,00,N
|
|
20230705,150626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19490,-710,5,-3.51,2810857370,143761,59.19,20200,20250,19330,26250,14150,20200,19552.29,4.02,0,-29437,20966,20582,20016,19632,19066,20775,19825,79,6050,500,12120,10,1,15816151,3083,-15.46,7.01,12,0.91,-1261.00,2779.00,29450,20230421,-33.82,2020,20221104,864.85,29450,-33.82,20230421,2165,800.23,20230103,29450,-33.82,20230421,2020,864.85,20221104,0.00,N,096610,500,79 억,,636412,N,N,0,N,00,N
|
|
20230705,140620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19380,-820,5,-4.06,2487069810,127081,52.33,20200,20250,19330,26250,14150,20200,19570.74,4.02,0,-26638,20966,20582,20016,19632,19066,20775,19825,79,6050,500,12120,10,1,15816151,3065,-15.37,6.97,12,0.80,-1261.00,2779.00,29450,20230421,-34.19,2020,20221104,859.41,29450,-34.19,20230421,2165,795.15,20230103,29450,-34.19,20230421,2020,859.41,20221104,0.00,N,096610,500,79 억,,636412,N,N,0,N,00,N
|
|
20230705,130621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19500,-700,5,-3.47,2035963980,103821,42.75,20200,20250,19330,26250,14150,20200,19610.33,4.02,0,-20518,20966,20582,20016,19632,19066,20775,19825,79,6050,500,12120,10,1,15816151,3084,-15.46,7.02,12,0.66,-1261.00,2779.00,29450,20230421,-33.79,2020,20221104,865.35,29450,-33.79,20230421,2165,800.69,20230103,29450,-33.79,20230421,2020,865.35,20221104,0.00,N,096610,500,79 억,,636412,N,N,0,N,00,N
|
|
20230705,120620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19540,-660,5,-3.27,1953192420,99578,41.00,20200,20250,19330,26250,14150,20200,19614.70,4.02,0,-19607,20966,20582,20016,19632,19066,20775,19825,79,6050,500,12120,10,1,15816151,3090,-15.50,7.03,12,0.63,-1261.00,2779.00,29450,20230421,-33.65,2020,20221104,867.33,29450,-33.65,20230421,2165,802.54,20230103,29450,-33.65,20230421,2020,867.33,20221104,0.00,N,096610,500,79 억,,636412,N,N,0,N,00,N
|
|
20230705,110626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19620,-580,5,-2.87,1708509930,87098,35.86,20200,20250,19330,26250,14150,20200,19615.95,4.02,0,-18028,20966,20582,20016,19632,19066,20775,19825,79,6050,500,12120,10,1,15816151,3103,-15.56,7.06,12,0.55,-1261.00,2779.00,29450,20230421,-33.38,2020,20221104,871.29,29450,-33.38,20230421,2165,806.24,20230103,29450,-33.38,20230421,2020,871.29,20221104,0.00,N,096610,500,79 억,,636412,N,N,0,N,00,N
|
|
20230705,100622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19490,-710,5,-3.51,1233290130,62629,25.79,20200,20250,19330,26250,14150,20200,19692.00,4.02,0,-16849,20966,20582,20016,19632,19066,20775,19825,79,6050,500,12120,10,1,15816151,3083,-15.46,7.01,12,0.40,-1261.00,2779.00,29450,20230421,-33.82,2020,20221104,864.85,29450,-33.82,20230421,2165,800.23,20230103,29450,-33.82,20230421,2020,864.85,20221104,0.00,N,096610,500,79 억,,636412,N,N,0,N,00,N
|
|
20230705,090621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20250,50,2,0.25,83960950,4171,1.72,20200,20250,20000,26250,14150,20200,20129.69,4.02,0,-2115,20966,20582,20016,19632,19066,20775,19825,79,6050,500,12120,50,1,15816151,3203,-16.06,7.29,12,0.03,-1261.00,2779.00,29450,20230421,-31.24,2020,20221104,902.48,29450,-31.24,20230421,2165,835.33,20230103,29450,-31.24,20230421,2020,902.48,20221104,0.00,N,096610,500,79 억,,636412,N,N,0,N,00,N
|
|
20230704,160619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20200,950,2,4.94,4826656220,241613,131.42,20000,20400,19450,25000,13480,19250,19976.76,3.67,0,46980,20603,19926,19573,18896,18543,19750,18720,79,5760,500,11550,50,1,15816151,3195,-16.02,7.27,12,1.53,-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,,579918,N,N,0,N,00,N
|
|
20230704,150612,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20150,900,2,4.68,4697646170,235219,127.94,20000,20400,19450,25000,13480,19250,19971.37,3.67,0,47604,20603,19926,19573,18896,18543,19750,18720,79,5760,500,11550,50,1,15816151,3187,-15.98,7.25,12,1.49,-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,,579918,N,N,0,N,00,N
|
|
20230704,140618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20050,800,2,4.16,4371473370,219028,119.14,20000,20400,19450,25000,13480,19250,19958.51,3.67,0,47704,20603,19926,19573,18896,18543,19750,18720,79,5760,500,11550,50,1,15816151,3171,-15.90,7.21,12,1.38,-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,,579918,N,N,0,N,00,N
|
|
20230704,130608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20200,950,2,4.94,4164159770,208729,113.53,20000,20400,19450,25000,13480,19250,19950.08,3.67,0,47872,20603,19926,19573,18896,18543,19750,18720,79,5760,500,11550,50,1,15816151,3195,-16.02,7.27,12,1.32,-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,,579918,N,N,0,N,00,N
|
|
20230704,120614,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20300,1050,2,5.45,3931312470,197180,107.25,20000,20400,19450,25000,13480,19250,19937.68,3.67,0,45935,20603,19926,19573,18896,18543,19750,18720,79,5760,500,11550,50,1,15816151,3211,-16.10,7.30,12,1.25,-1261.00,2779.00,29450,20230421,-31.07,2020,20221104,904.95,29450,-31.07,20230421,2165,837.64,20230103,29450,-31.07,20230421,2020,904.95,20221104,0.00,N,096610,500,79 억,,579918,N,N,0,N,00,N
|
|
20230704,110610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19990,740,2,3.84,2756587390,138892,75.55,20000,20200,19450,25000,13480,19250,19846.98,3.67,0,25540,20603,19926,19573,18896,18543,19750,18720,79,5760,500,11550,10,1,15816151,3162,-15.85,7.19,12,0.88,-1261.00,2779.00,29450,20230421,-32.12,2020,20221104,889.60,29450,-32.12,20230421,2165,823.33,20230103,29450,-32.12,20230421,2020,889.60,20221104,0.00,N,096610,500,79 억,,579918,N,N,0,N,00,N
|
|
20230704,100608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19800,550,2,2.86,1996238070,100517,54.67,20000,20200,19450,25000,13480,19250,19859.71,3.67,0,20065,20603,19926,19573,18896,18543,19750,18720,79,5760,500,11550,10,1,15816151,3132,-15.70,7.12,12,0.64,-1261.00,2779.00,29450,20230421,-32.77,2020,20221104,880.20,29450,-32.77,20230421,2165,814.55,20230103,29450,-32.77,20230421,2020,880.20,20221104,0.00,N,096610,500,79 억,,579918,N,N,0,N,00,N
|
|
20230704,090608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19590,340,2,1.77,388022290,19568,10.64,20000,20000,19550,25000,13480,19250,19829.43,3.67,0,-6766,20603,19926,19573,18896,18543,19750,18720,79,5760,500,11550,10,1,15816151,3098,-15.54,7.05,12,0.12,-1261.00,2779.00,29450,20230421,-33.48,2020,20221104,869.80,29450,-33.48,20230421,2165,804.85,20230103,29450,-33.48,20230421,2020,869.80,20221104,0.00,N,096610,500,79 억,,579918,N,N,0,N,00,N
|
|
20230703,160600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19250,30,2,0.16,3582846890,182504,128.32,19480,20250,19220,24950,13460,19220,19632.02,3.79,0,-29550,20180,19700,18980,18500,17780,19940,18740,79,5745,500,11530,10,1,15816151,3045,-15.27,6.93,12,1.15,-1261.00,2779.00,29450,20230421,-34.63,2020,20221104,852.97,29450,-34.63,20230421,2165,789.15,20230103,29450,-34.63,20230421,2020,852.97,20221104,0.00,N,096610,500,79 억,,599471,N,N,0,N,00,N
|
|
20230703,150607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19340,120,2,0.62,3435380810,174862,122.95,19480,20250,19220,24950,13460,19220,19646.36,3.79,0,-29523,20180,19700,18980,18500,17780,19940,18740,79,5745,500,11530,10,1,15816151,3059,-15.34,6.96,12,1.11,-1261.00,2779.00,29450,20230421,-34.33,2020,20221104,857.43,29450,-34.33,20230421,2165,793.30,20230103,29450,-34.33,20230421,2020,857.43,20221104,0.00,N,096610,500,79 억,,599471,N,N,0,N,00,N
|
|
20230703,140607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19310,90,2,0.47,3144045480,159741,112.32,19480,20250,19220,24950,13460,19220,19682.29,3.79,0,-29878,20180,19700,18980,18500,17780,19940,18740,79,5745,500,11530,10,1,15816151,3054,-15.31,6.95,12,1.01,-1261.00,2779.00,29450,20230421,-34.43,2020,20221104,855.94,29450,-34.43,20230421,2165,791.92,20230103,29450,-34.43,20230421,2020,855.94,20221104,0.00,N,096610,500,79 억,,599471,N,N,0,N,00,N
|
|
20230703,130600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19320,100,2,0.52,2939047030,149146,104.87,19480,20250,19220,24950,13460,19220,19706.00,3.79,0,-30281,20180,19700,18980,18500,17780,19940,18740,79,5745,500,11530,10,1,15816151,3056,-15.32,6.95,12,0.94,-1261.00,2779.00,29450,20230421,-34.40,2020,20221104,856.44,29450,-34.40,20230421,2165,792.38,20230103,29450,-34.40,20230421,2020,856.44,20221104,0.00,N,096610,500,79 억,,599471,N,N,0,N,00,N
|
|
20230703,120609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19470,250,2,1.30,2755119630,139634,98.18,19480,20250,19220,24950,13460,19220,19731.19,3.79,0,-30569,20180,19700,18980,18500,17780,19940,18740,79,5745,500,11530,10,1,15816151,3079,-15.44,7.01,12,0.88,-1261.00,2779.00,29450,20230421,-33.89,2020,20221104,863.86,29450,-33.89,20230421,2165,799.31,20230103,29450,-33.89,20230421,2020,863.86,20221104,0.00,N,096610,500,79 억,,599471,N,N,0,N,00,N
|
|
20230703,110604,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19360,140,2,0.73,2506003310,126776,89.14,19480,20250,19220,24950,13460,19220,19767.39,3.79,0,-26738,20180,19700,18980,18500,17780,19940,18740,79,5745,500,11530,10,1,15816151,3062,-15.35,6.97,12,0.80,-1261.00,2779.00,29450,20230421,-34.26,2020,20221104,858.42,29450,-34.26,20230421,2165,794.23,20230103,29450,-34.26,20230421,2020,858.42,20221104,0.00,N,096610,500,79 억,,599471,N,N,0,N,00,N
|
|
20230703,100554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19610,390,2,2.03,2093186980,105581,74.24,19480,20250,19220,24950,13460,19220,19825.70,3.79,0,-19253,20180,19700,18980,18500,17780,19940,18740,79,5745,500,11530,10,1,15816151,3102,-15.55,7.06,12,0.67,-1261.00,2779.00,29450,20230421,-33.41,2020,20221104,870.79,29450,-33.41,20230421,2165,805.77,20230103,29450,-33.41,20230421,2020,870.79,20221104,0.00,N,096610,500,79 억,,599471,N,N,0,N,00,N
|
|
20230703,090600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19830,610,2,3.17,637286580,32025,22.52,19480,20250,19480,24950,13460,19220,19900.72,3.79,0,-15647,20180,19700,18980,18500,17780,19940,18740,79,5745,500,11530,10,1,15816151,3136,-15.73,7.14,12,0.20,-1261.00,2779.00,29450,20230421,-32.67,2020,20221104,881.68,29450,-32.67,20230421,2165,815.94,20230103,29450,-32.67,20230421,2020,881.68,20221104,0.00,N,096610,500,79 억,,599471,N,N,0,N,00,N
|