178 lines
76 KiB
CSV
178 lines
76 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
|
|
20231130,160801,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3895,-75,5,-1.89,2640927880,689875,94.14,3900,3970,3770,5160,2780,3970,3827.97,6.35,0,38910,4313,4141,3973,3801,3633,4057,3717,79,1190,500,2380,5,1,15890243,619,-3.09,1.40,12,4.34,-1261.00,2779.00,29450,20230421,-86.77,2165,20230103,79.91,29450,-86.77,20230421,2165,79.91,20230103,29450,-86.77,20230421,2165,79.91,20230103,0.00,N,096610,500,79 억,,1008725,N,N,0,N,00,N
|
|
20231130,150803,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,-90,5,-2.27,2546165890,665525,90.82,3900,3970,3770,5160,2780,3970,3825.74,6.35,0,37825,4313,4141,3973,3801,3633,4057,3717,79,1190,500,2380,5,1,15890243,617,-3.08,1.40,12,4.19,-1261.00,2779.00,29450,20230421,-86.83,2165,20230103,79.21,29450,-86.83,20230421,2165,79.21,20230103,29450,-86.83,20230421,2165,79.21,20230103,0.00,N,096610,500,79 억,,1008725,N,N,0,N,00,N
|
|
20231130,140758,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3855,-115,5,-2.90,2391307435,625501,85.35,3900,3970,3770,5160,2780,3970,3822.96,6.35,0,33945,4313,4141,3973,3801,3633,4057,3717,79,1190,500,2380,5,1,15890243,613,-3.06,1.39,12,3.94,-1261.00,2779.00,29450,20230421,-86.91,2165,20230103,78.06,29450,-86.91,20230421,2165,78.06,20230103,29450,-86.91,20230421,2165,78.06,20230103,0.00,N,096610,500,79 억,,1008725,N,N,0,N,00,N
|
|
20231130,130756,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3805,-165,5,-4.16,2107639590,551736,75.29,3900,3970,3770,5160,2780,3970,3819.94,6.35,0,42039,4313,4141,3973,3801,3633,4057,3717,79,1190,500,2380,5,1,15890243,605,-3.02,1.37,12,3.47,-1261.00,2779.00,29450,20230421,-87.08,2165,20230103,75.75,29450,-87.08,20230421,2165,75.75,20230103,29450,-87.08,20230421,2165,75.75,20230103,0.00,N,096610,500,79 억,,1008725,N,N,0,N,00,N
|
|
20231130,120808,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,-150,5,-3.78,1803802590,471932,64.40,3900,3970,3770,5160,2780,3970,3822.08,6.35,0,45505,4313,4141,3973,3801,3633,4057,3717,79,1190,500,2380,5,1,15890243,607,-3.03,1.37,12,2.97,-1261.00,2779.00,29450,20230421,-87.03,2165,20230103,76.44,29450,-87.03,20230421,2165,76.44,20230103,29450,-87.03,20230421,2165,76.44,20230103,0.00,N,096610,500,79 억,,1008725,N,N,0,N,00,N
|
|
20231130,110803,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,-120,5,-3.02,1452624170,381838,52.10,3900,3900,3770,5160,2780,3970,3804.17,6.35,0,59108,4313,4141,3973,3801,3633,4057,3717,79,1190,500,2380,5,1,15890243,612,-3.05,1.39,12,2.40,-1261.00,2779.00,29450,20230421,-86.93,2165,20230103,77.83,29450,-86.93,20230421,2165,77.83,20230103,29450,-86.93,20230421,2165,77.83,20230103,0.00,N,096610,500,79 억,,1008725,N,N,0,N,00,N
|
|
20231130,100757,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3800,-170,5,-4.28,1124087045,295477,40.32,3900,3900,3770,5160,2780,3970,3804.16,6.35,0,43946,4313,4141,3973,3801,3633,4057,3717,79,1190,500,2380,5,1,15890243,604,-3.01,1.37,12,1.86,-1261.00,2779.00,29450,20230421,-87.10,2165,20230103,75.52,29450,-87.10,20230421,2165,75.52,20230103,29450,-87.10,20230421,2165,75.52,20230103,0.00,N,096610,500,79 억,,1008725,N,N,0,N,00,N
|
|
20231130,090758,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3815,-155,5,-3.90,210696795,54835,7.48,3900,3900,3795,5160,2780,3970,3841.72,6.35,0,5674,4313,4141,3973,3801,3633,4057,3717,79,1190,500,2380,5,1,15890243,606,-3.03,1.37,12,0.35,-1261.00,2779.00,29450,20230421,-87.05,2165,20230103,76.21,29450,-87.05,20230421,2165,76.21,20230103,29450,-87.05,20230421,2165,76.21,20230103,0.00,N,096610,500,79 억,,1008725,N,N,0,N,00,N
|
|
20231129,160754,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3970,-170,5,-4.11,2851518650,721714,73.74,4145,4145,3805,5380,2900,4140,3950.99,6.13,0,40112,4770,4455,4215,3900,3660,4335,3780,79,1240,500,2480,5,1,15890243,631,-3.15,1.43,12,4.54,-1261.00,2779.00,29450,20230421,-86.52,2165,20230103,83.37,29450,-86.52,20230421,2165,83.37,20230103,29450,-86.52,20230421,2165,83.37,20230103,0.00,N,096610,500,79 억,,973565,N,N,0,N,00,N
|
|
20231129,150801,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3935,-205,5,-4.95,2726220830,689903,70.49,4145,4145,3805,5380,2900,4140,3951.60,6.13,0,34525,4770,4455,4215,3900,3660,4335,3780,79,1240,500,2480,5,1,15890243,625,-3.12,1.42,12,4.34,-1261.00,2779.00,29450,20230421,-86.64,2165,20230103,81.76,29450,-86.64,20230421,2165,81.76,20230103,29450,-86.64,20230421,2165,81.76,20230103,0.00,N,096610,500,79 억,,973565,N,N,0,N,00,N
|
|
20231129,140757,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3935,-205,5,-4.95,1870966910,469617,47.98,4145,4145,3930,5380,2900,4140,3984.03,6.13,0,46988,4770,4455,4215,3900,3660,4335,3780,79,1240,500,2480,5,1,15890243,625,-3.12,1.42,12,2.96,-1261.00,2779.00,29450,20230421,-86.64,2165,20230103,81.76,29450,-86.64,20230421,2165,81.76,20230103,29450,-86.64,20230421,2165,81.76,20230103,0.00,N,096610,500,79 억,,973565,N,N,0,N,00,N
|
|
20231129,130758,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4010,-130,5,-3.14,1365794555,342284,34.97,4145,4145,3930,5380,2900,4140,3990.24,6.13,0,63314,4770,4455,4215,3900,3660,4335,3780,79,1240,500,2480,5,1,15890243,637,-3.18,1.44,12,2.15,-1261.00,2779.00,29450,20230421,-86.38,2165,20230103,85.22,29450,-86.38,20230421,2165,85.22,20230103,29450,-86.38,20230421,2165,85.22,20230103,0.00,N,096610,500,79 억,,973565,N,N,0,N,00,N
|
|
20231129,120759,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4000,-140,5,-3.38,1253040245,314123,32.09,4145,4145,3930,5380,2900,4140,3989.01,6.13,0,67438,4770,4455,4215,3900,3660,4335,3780,79,1240,500,2480,5,1,15890243,636,-3.17,1.44,12,1.98,-1261.00,2779.00,29450,20230421,-86.42,2165,20230103,84.76,29450,-86.42,20230421,2165,84.76,20230103,29450,-86.42,20230421,2165,84.76,20230103,0.00,N,096610,500,79 억,,973565,N,N,0,N,00,N
|
|
20231129,110758,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4010,-130,5,-3.14,1121436330,281252,28.74,4145,4145,3930,5380,2900,4140,3987.30,6.13,0,61864,4770,4455,4215,3900,3660,4335,3780,79,1240,500,2480,5,1,15890243,637,-3.18,1.44,12,1.77,-1261.00,2779.00,29450,20230421,-86.38,2165,20230103,85.22,29450,-86.38,20230421,2165,85.22,20230103,29450,-86.38,20230421,2165,85.22,20230103,0.00,N,096610,500,79 억,,973565,N,N,0,N,00,N
|
|
20231129,100757,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4030,-110,5,-2.66,939144970,235901,24.10,4145,4145,3930,5380,2900,4140,3981.10,6.13,0,57639,4770,4455,4215,3900,3660,4335,3780,79,1240,500,2480,5,1,15890243,640,-3.20,1.45,12,1.48,-1261.00,2779.00,29450,20230421,-86.32,2165,20230103,86.14,29450,-86.32,20230421,2165,86.14,20230103,29450,-86.32,20230421,2165,86.14,20230103,0.00,N,096610,500,79 억,,973565,N,N,0,N,00,N
|
|
20231129,090754,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3975,-165,5,-3.99,264749345,66273,6.77,4145,4145,3950,5380,2900,4140,3994.83,6.13,0,-11196,4770,4455,4215,3900,3660,4335,3780,79,1240,500,2480,5,1,15890243,632,-3.15,1.43,12,0.42,-1261.00,2779.00,29450,20230421,-86.50,2165,20230103,83.60,29450,-86.50,20230421,2165,83.60,20230103,29450,-86.50,20230421,2165,83.60,20230103,0.00,N,096610,500,79 억,,973565,N,N,0,N,00,N
|
|
20231128,160754,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4140,-190,5,-4.39,4049906230,972490,198.57,4375,4530,3975,5620,3035,4330,4164.49,6.09,0,3963,4690,4510,4375,4195,4060,4442,4127,79,1290,500,2590,5,1,15890243,658,-3.28,1.49,12,6.12,-1261.00,2779.00,29450,20230421,-85.94,2165,20230103,91.22,29450,-85.94,20230421,2165,91.22,20230103,29450,-85.94,20230421,2165,91.22,20230103,0.00,N,096610,500,79 억,,968323,N,N,0,N,00,N
|
|
20231128,150705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4120,-210,5,-4.85,3822893830,917490,187.34,4375,4530,3975,5620,3035,4330,4166.69,6.09,0,6831,4690,4510,4375,4195,4060,4442,4127,79,1290,500,2590,5,1,15890243,655,-3.27,1.48,12,5.77,-1261.00,2779.00,29450,20230421,-86.01,2165,20230103,90.30,29450,-86.01,20230421,2165,90.30,20230103,29450,-86.01,20230421,2165,90.30,20230103,0.00,N,096610,500,79 억,,968323,N,N,0,N,00,N
|
|
20231128,140754,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4010,-320,5,-7.39,3371529030,805642,164.50,4375,4530,3975,5620,3035,4330,4184.90,6.09,0,-16248,4690,4510,4375,4195,4060,4442,4127,79,1290,500,2590,5,1,15890243,637,-3.18,1.44,12,5.07,-1261.00,2779.00,29450,20230421,-86.38,2165,20230103,85.22,29450,-86.38,20230421,2165,85.22,20230103,29450,-86.38,20230421,2165,85.22,20230103,0.00,N,096610,500,79 억,,968323,N,N,0,N,00,N
|
|
20231128,130750,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4030,-300,5,-6.93,2729907780,645984,131.90,4375,4530,3990,5620,3035,4330,4225.97,6.09,0,-24291,4690,4510,4375,4195,4060,4442,4127,79,1290,500,2590,5,1,15890243,640,-3.20,1.45,12,4.07,-1261.00,2779.00,29450,20230421,-86.32,2165,20230103,86.14,29450,-86.32,20230421,2165,86.14,20230103,29450,-86.32,20230421,2165,86.14,20230103,0.00,N,096610,500,79 억,,968323,N,N,0,N,00,N
|
|
20231128,120754,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4375,45,2,1.04,1148528380,262843,53.67,4375,4530,4210,5620,3035,4330,4369.64,6.09,0,-14364,4690,4510,4375,4195,4060,4442,4127,79,1290,500,2590,5,1,15890243,695,-3.47,1.57,12,1.65,-1261.00,2779.00,29450,20230421,-85.14,2165,20230103,102.08,29450,-85.14,20230421,2165,102.08,20230103,29450,-85.14,20230421,2165,102.08,20230103,0.00,N,096610,500,79 억,,968323,N,N,0,N,00,N
|
|
20231128,110752,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4420,90,2,2.08,1009183550,231314,47.23,4375,4530,4210,5620,3035,4330,4362.83,6.09,0,-16725,4690,4510,4375,4195,4060,4442,4127,79,1290,500,2590,5,1,15890243,702,-3.51,1.59,12,1.46,-1261.00,2779.00,29450,20230421,-84.99,2165,20230103,104.16,29450,-84.99,20230421,2165,104.16,20230103,29450,-84.99,20230421,2165,104.16,20230103,0.00,N,096610,500,79 억,,968323,N,N,0,N,00,N
|
|
20231128,100751,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4250,-80,5,-1.85,516629910,119997,24.50,4375,4405,4210,5620,3035,4330,4305.36,6.09,0,-15641,4690,4510,4375,4195,4060,4442,4127,79,1290,500,2590,5,1,15890243,675,-3.37,1.53,12,0.76,-1261.00,2779.00,29450,20230421,-85.57,2165,20230103,96.30,29450,-85.57,20230421,2165,96.30,20230103,29450,-85.57,20230421,2165,96.30,20230103,0.00,N,096610,500,79 억,,968323,N,N,0,N,00,N
|
|
20231128,090750,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4335,5,2,0.12,126837870,29019,5.93,4375,4405,4330,5620,3035,4330,4370.86,6.09,0,-673,4690,4510,4375,4195,4060,4442,4127,79,1290,500,2590,5,1,15890243,689,-3.44,1.56,12,0.18,-1261.00,2779.00,29450,20230421,-85.28,2165,20230103,100.23,29450,-85.28,20230421,2165,100.23,20230103,29450,-85.28,20230421,2165,100.23,20230103,0.00,N,096610,500,79 억,,968323,N,N,0,N,00,N
|
|
20231127,160749,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4330,-125,5,-2.81,2100148295,483008,65.66,4550,4555,4240,5790,3120,4455,4347.29,5.74,0,57445,4788,4621,4538,4371,4288,4580,4330,79,1335,500,2670,5,1,15890243,688,-3.43,1.56,12,3.04,-1261.00,2779.00,29450,20230421,-85.30,2165,20230103,100.00,29450,-85.30,20230421,2165,100.00,20230103,29450,-85.30,20230421,2165,100.00,20230103,0.00,N,096610,500,79 억,,912128,N,N,0,N,00,N
|
|
20231127,150751,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4305,-150,5,-3.37,2041309735,469409,63.81,4550,4555,4240,5790,3120,4455,4347.89,5.74,0,55583,4788,4621,4538,4371,4288,4580,4330,79,1335,500,2670,5,1,15890243,684,-3.41,1.55,12,2.95,-1261.00,2779.00,29450,20230421,-85.38,2165,20230103,98.85,29450,-85.38,20230421,2165,98.85,20230103,29450,-85.38,20230421,2165,98.85,20230103,0.00,N,096610,500,79 억,,912128,N,N,0,N,00,N
|
|
20231127,140755,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4355,-100,5,-2.24,1861946885,428302,58.22,4550,4555,4240,5790,3120,4455,4346.40,5.74,0,63574,4788,4621,4538,4371,4288,4580,4330,79,1335,500,2670,5,1,15890243,692,-3.45,1.57,12,2.70,-1261.00,2779.00,29450,20230421,-85.21,2165,20230103,101.15,29450,-85.21,20230421,2165,101.15,20230103,29450,-85.21,20230421,2165,101.15,20230103,0.00,N,096610,500,79 억,,912128,N,N,0,N,00,N
|
|
20231127,130752,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4430,-25,5,-0.56,1684379535,387567,52.69,4550,4555,4240,5790,3120,4455,4345.06,5.74,0,63211,4788,4621,4538,4371,4288,4580,4330,79,1335,500,2670,5,1,15890243,704,-3.51,1.59,12,2.44,-1261.00,2779.00,29450,20230421,-84.96,2165,20230103,104.62,29450,-84.96,20230421,2165,104.62,20230103,29450,-84.96,20230421,2165,104.62,20230103,0.00,N,096610,500,79 억,,912128,N,N,0,N,00,N
|
|
20231127,120755,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4350,-105,5,-2.36,1527681990,351904,47.84,4550,4555,4240,5790,3120,4455,4340.06,5.74,0,53293,4788,4621,4538,4371,4288,4580,4330,79,1335,500,2670,5,1,15890243,691,-3.45,1.57,12,2.21,-1261.00,2779.00,29450,20230421,-85.23,2165,20230103,100.92,29450,-85.23,20230421,2165,100.92,20230103,29450,-85.23,20230421,2165,100.92,20230103,0.00,N,096610,500,79 억,,912128,N,N,0,N,00,N
|
|
20231127,110743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4325,-130,5,-2.92,1390183825,320150,43.52,4550,4555,4240,5790,3120,4455,4341.06,5.74,0,46521,4788,4621,4538,4371,4288,4580,4330,79,1335,500,2670,5,1,15890243,687,-3.43,1.56,12,2.01,-1261.00,2779.00,29450,20230421,-85.31,2165,20230103,99.77,29450,-85.31,20230421,2165,99.77,20230103,29450,-85.31,20230421,2165,99.77,20230103,0.00,N,096610,500,79 억,,912128,N,N,0,N,00,N
|
|
20231127,100741,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4310,-145,5,-3.25,1210396725,278413,37.85,4550,4555,4240,5790,3120,4455,4346.14,5.74,0,39907,4788,4621,4538,4371,4288,4580,4330,79,1335,500,2670,5,1,15890243,685,-3.42,1.55,12,1.75,-1261.00,2779.00,29450,20230421,-85.37,2165,20230103,99.08,29450,-85.37,20230421,2165,99.08,20230103,29450,-85.37,20230421,2165,99.08,20230103,0.00,N,096610,500,79 억,,912128,N,N,0,N,00,N
|
|
20231127,090745,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4320,-135,5,-3.03,362016625,81071,11.02,4550,4555,4280,5790,3120,4455,4465.89,5.74,0,-5038,4788,4621,4538,4371,4288,4580,4330,79,1335,500,2670,5,1,15890243,686,-3.43,1.55,12,0.51,-1261.00,2779.00,29450,20230421,-85.33,2165,20230103,99.54,29450,-85.33,20230421,2165,99.54,20230103,29450,-85.33,20230421,2165,99.54,20230103,0.00,N,096610,500,79 억,,912128,N,N,0,N,00,N
|
|
20231124,160737,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4455,-310,5,-6.51,3246804745,721119,84.91,4655,4705,4455,6190,3340,4765,4502.43,5.85,0,-16248,5071,4917,4801,4647,4531,4860,4590,79,1425,500,2850,5,1,15890243,708,-3.53,1.60,12,4.54,-1261.00,2779.00,29450,20230421,-84.87,2165,20230103,105.77,29450,-84.87,20230421,2165,105.77,20230103,29450,-84.87,20230421,2165,105.77,20230103,0.00,N,096610,500,79 억,,929614,N,N,0,N,00,N
|
|
20231124,150746,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4480,-285,5,-5.98,3056565930,678459,79.89,4655,4705,4455,6190,3340,4765,4505.13,5.85,0,-16599,5071,4917,4801,4647,4531,4860,4590,79,1425,500,2850,5,1,15890243,712,-3.55,1.61,12,4.27,-1261.00,2779.00,29450,20230421,-84.79,2165,20230103,106.93,29450,-84.79,20230421,2165,106.93,20230103,29450,-84.79,20230421,2165,106.93,20230103,0.00,N,096610,500,79 억,,929614,N,N,0,N,00,N
|
|
20231124,140747,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4460,-305,5,-6.40,2800936065,621253,73.15,4655,4705,4455,6190,3340,4765,4508.50,5.85,0,-13681,5071,4917,4801,4647,4531,4860,4590,79,1425,500,2850,5,1,15890243,709,-3.54,1.60,12,3.91,-1261.00,2779.00,29450,20230421,-84.86,2165,20230103,106.00,29450,-84.86,20230421,2165,106.00,20230103,29450,-84.86,20230421,2165,106.00,20230103,0.00,N,096610,500,79 억,,929614,N,N,0,N,00,N
|
|
20231124,130743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4465,-300,5,-6.30,2406033960,532783,62.73,4655,4705,4460,6190,3340,4765,4515.94,5.85,0,-7838,5071,4917,4801,4647,4531,4860,4590,79,1425,500,2850,5,1,15890243,709,-3.54,1.61,12,3.35,-1261.00,2779.00,29450,20230421,-84.84,2165,20230103,106.24,29450,-84.84,20230421,2165,106.24,20230103,29450,-84.84,20230421,2165,106.24,20230103,0.00,N,096610,500,79 억,,929614,N,N,0,N,00,N
|
|
20231124,120748,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4500,-265,5,-5.56,1879420255,415052,48.87,4655,4705,4480,6190,3340,4765,4528.12,5.85,0,-3075,5071,4917,4801,4647,4531,4860,4590,79,1425,500,2850,5,1,15890243,715,-3.57,1.62,12,2.61,-1261.00,2779.00,29450,20230421,-84.72,2165,20230103,107.85,29450,-84.72,20230421,2165,107.85,20230103,29450,-84.72,20230421,2165,107.85,20230103,0.00,N,096610,500,79 억,,929614,N,N,0,N,00,N
|
|
20231124,110743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4500,-265,5,-5.56,1738735815,383783,45.19,4655,4705,4480,6190,3340,4765,4530.47,5.85,0,-3145,5071,4917,4801,4647,4531,4860,4590,79,1425,500,2850,5,1,15890243,715,-3.57,1.62,12,2.42,-1261.00,2779.00,29450,20230421,-84.72,2165,20230103,107.85,29450,-84.72,20230421,2165,107.85,20230103,29450,-84.72,20230421,2165,107.85,20230103,0.00,N,096610,500,79 억,,929614,N,N,0,N,00,N
|
|
20231124,100743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4505,-260,5,-5.46,1502797730,331487,39.03,4655,4705,4480,6190,3340,4765,4533.45,5.85,0,-5410,5071,4917,4801,4647,4531,4860,4590,79,1425,500,2850,5,1,15890243,716,-3.57,1.62,12,2.09,-1261.00,2779.00,29450,20230421,-84.70,2165,20230103,108.08,29450,-84.70,20230421,2165,108.08,20230103,29450,-84.70,20230421,2165,108.08,20230103,0.00,N,096610,500,79 억,,929614,N,N,0,N,00,N
|
|
20231124,090742,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4545,-220,5,-4.62,393352175,86104,10.14,4655,4705,4505,6190,3340,4765,4568.18,5.85,0,-1156,5071,4917,4801,4647,4531,4860,4590,79,1425,500,2850,5,1,15890243,722,-3.60,1.64,12,0.54,-1261.00,2779.00,29450,20230421,-84.57,2165,20230103,109.93,29450,-84.57,20230421,2165,109.93,20230103,29450,-84.57,20230421,2165,109.93,20230103,0.00,N,096610,500,79 억,,929614,N,N,0,N,00,N
|
|
20231123,160733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4765,-185,5,-3.74,3997436140,841426,156.82,4955,4955,4685,6430,3465,4950,4750.74,6.21,0,-57656,5180,5065,4985,4870,4790,5025,4830,79,1480,500,2970,5,1,15890243,757,-3.78,1.71,12,5.30,-1261.00,2779.00,29450,20230421,-83.82,2130,20221121,123.71,29450,-83.82,20230421,2165,120.09,20230103,29450,-83.82,20230421,2165,120.09,20230103,0.00,N,096610,500,79 억,,986190,N,N,0,N,00,N
|
|
20231123,150758,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4720,-230,5,-4.65,3793254670,798428,148.81,4955,4955,4685,6430,3465,4950,4750.87,6.21,0,-53806,5180,5065,4985,4870,4790,5025,4830,79,1480,500,2970,5,1,15890243,750,-3.74,1.70,12,5.02,-1261.00,2779.00,29450,20230421,-83.97,2130,20221121,121.60,29450,-83.97,20230421,2165,118.01,20230103,29450,-83.97,20230421,2165,118.01,20230103,0.00,N,096610,500,79 억,,986190,N,N,0,N,00,N
|
|
20231123,140755,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4730,-220,5,-4.44,2933195370,615653,114.74,4955,4955,4710,6430,3465,4950,4764.33,6.21,0,-35532,5180,5065,4985,4870,4790,5025,4830,79,1480,500,2970,5,1,15890243,752,-3.75,1.70,12,3.87,-1261.00,2779.00,29450,20230421,-83.94,2130,20221121,122.07,29450,-83.94,20230421,2165,118.48,20230103,29450,-83.94,20230421,2165,118.48,20230103,0.00,N,096610,500,79 억,,986190,N,N,0,N,00,N
|
|
20231123,130755,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4745,-205,5,-4.14,2627847800,551175,102.73,4955,4955,4710,6430,3465,4950,4767.68,6.21,0,-33708,5180,5065,4985,4870,4790,5025,4830,79,1480,500,2970,5,1,15890243,754,-3.76,1.71,12,3.47,-1261.00,2779.00,29450,20230421,-83.89,2130,20221121,122.77,29450,-83.89,20230421,2165,119.17,20230103,29450,-83.89,20230421,2165,119.17,20230103,0.00,N,096610,500,79 억,,986190,N,N,0,N,00,N
|
|
20231123,120745,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4760,-190,5,-3.84,2306684990,483535,90.12,4955,4955,4710,6430,3465,4950,4770.41,6.21,0,-14815,5180,5065,4985,4870,4790,5025,4830,79,1480,500,2970,5,1,15890243,756,-3.77,1.71,12,3.04,-1261.00,2779.00,29450,20230421,-83.84,2130,20221121,123.47,29450,-83.84,20230421,2165,119.86,20230103,29450,-83.84,20230421,2165,119.86,20230103,0.00,N,096610,500,79 억,,986190,N,N,0,N,00,N
|
|
20231123,110803,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4810,-140,5,-2.83,2072530720,434359,80.95,4955,4955,4710,6430,3465,4950,4771.42,6.21,0,-12305,5180,5065,4985,4870,4790,5025,4830,79,1480,500,2970,5,1,15890243,764,-3.81,1.73,12,2.73,-1261.00,2779.00,29450,20230421,-83.67,2130,20221121,125.82,29450,-83.67,20230421,2165,122.17,20230103,29450,-83.67,20230421,2165,122.17,20230103,0.00,N,096610,500,79 억,,986190,N,N,0,N,00,N
|
|
20231123,100745,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4745,-205,5,-4.14,1597767490,334832,62.40,4955,4955,4710,6430,3465,4950,4771.78,6.21,0,-21082,5180,5065,4985,4870,4790,5025,4830,79,1480,500,2970,5,1,15890243,754,-3.76,1.71,12,2.11,-1261.00,2779.00,29450,20230421,-83.89,2130,20221121,122.77,29450,-83.89,20230421,2165,119.17,20230103,29450,-83.89,20230421,2165,119.17,20230103,0.00,N,096610,500,79 억,,986190,N,N,0,N,00,N
|
|
20231123,090741,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4760,-190,5,-3.84,401177720,83486,15.56,4955,4955,4710,6430,3465,4950,4805.10,6.21,0,-16254,5180,5065,4985,4870,4790,5025,4830,79,1480,500,2970,5,1,15890243,756,-3.77,1.71,12,0.53,-1261.00,2779.00,29450,20230421,-83.84,2130,20221121,123.47,29450,-83.84,20230421,2165,119.86,20230103,29450,-83.84,20230421,2165,119.86,20230103,0.00,N,096610,500,79 억,,986190,N,N,0,N,00,N
|
|
20231122,160716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4950,-190,5,-3.70,2598058405,521819,62.70,5090,5100,4905,6680,3600,5140,4978.93,6.34,0,-23445,5726,5432,5236,4942,4746,5335,4845,79,1540,500,3080,5,1,15890243,787,-3.93,1.78,12,3.28,-1261.00,2779.00,29450,20230421,-83.19,2130,20221121,132.39,29450,-83.19,20230421,2165,128.64,20230103,29450,-83.19,20230421,2165,128.64,20230103,0.00,N,096610,500,79 억,,1007334,N,N,0,N,00,N
|
|
20231122,150729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4980,-160,5,-3.11,2314822600,464668,55.83,5090,5100,4905,6680,3600,5140,4981.64,6.34,0,-9335,5726,5432,5236,4942,4746,5335,4845,79,1540,500,3080,5,1,15890243,791,-3.95,1.79,12,2.92,-1261.00,2779.00,29450,20230421,-83.09,2130,20221121,133.80,29450,-83.09,20230421,2165,130.02,20230103,29450,-83.09,20230421,2165,130.02,20230103,0.00,N,096610,500,79 억,,1007334,N,N,0,N,00,N
|
|
20231122,140722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5010,-130,5,-2.53,2080339470,417647,50.18,5090,5100,4905,6680,3600,5140,4981.06,6.34,0,3137,5726,5432,5236,4942,4746,5335,4845,79,1540,500,3080,10,1,15890243,796,-3.97,1.80,12,2.63,-1261.00,2779.00,29450,20230421,-82.99,2130,20221121,135.21,29450,-82.99,20230421,2165,131.41,20230103,29450,-82.99,20230421,2165,131.41,20230103,0.00,N,096610,500,79 억,,1007334,N,N,0,N,00,N
|
|
20231122,130749,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4980,-160,5,-3.11,1871952660,376143,45.20,5090,5100,4905,6680,3600,5140,4976.67,6.34,0,3489,5726,5432,5236,4942,4746,5335,4845,79,1540,500,3080,5,1,15890243,791,-3.95,1.79,12,2.37,-1261.00,2779.00,29450,20230421,-83.09,2130,20221121,133.80,29450,-83.09,20230421,2165,130.02,20230103,29450,-83.09,20230421,2165,130.02,20230103,0.00,N,096610,500,79 억,,1007334,N,N,0,N,00,N
|
|
20231122,120752,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4970,-170,5,-3.31,1664401585,334386,40.18,5090,5100,4905,6680,3600,5140,4977.44,6.34,0,7579,5726,5432,5236,4942,4746,5335,4845,79,1540,500,3080,5,1,15890243,790,-3.94,1.79,12,2.10,-1261.00,2779.00,29450,20230421,-83.12,2130,20221121,133.33,29450,-83.12,20230421,2165,129.56,20230103,29450,-83.12,20230421,2165,129.56,20230103,0.00,N,096610,500,79 억,,1007334,N,N,0,N,00,N
|
|
20231122,110827,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5010,-130,5,-2.53,1418509955,285390,34.29,5090,5100,4905,6680,3600,5140,4970.37,6.34,0,21647,5726,5432,5236,4942,4746,5335,4845,79,1540,500,3080,10,1,15890243,796,-3.97,1.80,12,1.80,-1261.00,2779.00,29450,20230421,-82.99,2130,20221121,135.21,29450,-82.99,20230421,2165,131.41,20230103,29450,-82.99,20230421,2165,131.41,20230103,0.00,N,096610,500,79 억,,1007334,N,N,0,N,00,N
|
|
20231122,100804,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4945,-195,5,-3.79,1080189500,217428,26.13,5090,5100,4905,6680,3600,5140,4967.96,6.34,0,13406,5726,5432,5236,4942,4746,5335,4845,79,1540,500,3080,5,1,15890243,786,-3.92,1.78,12,1.37,-1261.00,2779.00,29450,20230421,-83.21,2130,20221121,132.16,29450,-83.21,20230421,2165,128.41,20230103,29450,-83.21,20230421,2165,128.41,20230103,0.00,N,096610,500,79 억,,1007334,N,N,0,N,00,N
|
|
20231122,090724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4980,-160,5,-3.11,257154130,51214,6.15,5090,5100,4930,6680,3600,5140,5020.96,6.34,0,-4519,5726,5432,5236,4942,4746,5335,4845,79,1540,500,3080,5,1,15890243,791,-3.95,1.79,12,0.32,-1261.00,2779.00,29450,20230421,-83.09,2130,20221121,133.80,29450,-83.09,20230421,2165,130.02,20230103,29450,-83.09,20230421,2165,130.02,20230103,0.00,N,096610,500,79 억,,1007334,N,N,0,N,00,N
|
|
20231121,160727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5140,-360,5,-6.55,4303926810,826960,32.84,5520,5530,5040,7150,3850,5500,5204.85,6.50,0,-32401,6440,5970,5530,5060,4620,6205,5295,79,1650,500,3300,10,1,15890243,817,-4.08,1.85,12,5.20,-1261.00,2779.00,29450,20230421,-82.55,2130,20221121,141.31,29450,-82.55,20230421,2165,137.41,20230103,29450,-82.55,20230421,2130,141.31,20221121,0.00,N,096610,500,79 억,,1032870,N,N,0,N,00,N
|
|
20231121,150727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5140,-360,5,-6.55,4098371290,786952,31.26,5520,5530,5040,7150,3850,5500,5207.91,6.50,0,-23494,6440,5970,5530,5060,4620,6205,5295,79,1650,500,3300,10,1,15890243,817,-4.08,1.85,12,4.95,-1261.00,2779.00,29450,20230421,-82.55,2130,20221121,141.31,29450,-82.55,20230421,2165,137.41,20230103,29450,-82.55,20230421,2130,141.31,20221121,0.00,N,096610,500,79 억,,1032870,N,N,0,N,00,N
|
|
20231121,140719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5110,-390,5,-7.09,3778710500,724633,28.78,5520,5530,5040,7150,3850,5500,5214.65,6.50,0,-4646,6440,5970,5530,5060,4620,6205,5295,79,1650,500,3300,10,1,15890243,812,-4.05,1.84,12,4.56,-1261.00,2779.00,29450,20230421,-82.65,2130,20221121,139.91,29450,-82.65,20230421,2165,136.03,20230103,29450,-82.65,20230421,2130,139.91,20221121,0.00,N,096610,500,79 억,,1032870,N,N,0,N,00,N
|
|
20231121,130713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5170,-330,5,-6.00,3006242920,573351,22.77,5520,5530,5110,7150,3850,5500,5243.29,6.50,0,-23953,6440,5970,5530,5060,4620,6205,5295,79,1650,500,3300,10,1,15890243,822,-4.10,1.86,12,3.61,-1261.00,2779.00,29450,20230421,-82.44,2130,20221121,142.72,29450,-82.44,20230421,2165,138.80,20230103,29450,-82.44,20230421,2130,142.72,20221121,0.00,N,096610,500,79 억,,1032870,N,N,0,N,00,N
|
|
20231121,120711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5130,-370,5,-6.73,2799732050,533445,21.19,5520,5530,5110,7150,3850,5500,5248.40,6.50,0,-21806,6440,5970,5530,5060,4620,6205,5295,79,1650,500,3300,10,1,15890243,815,-4.07,1.85,12,3.36,-1261.00,2779.00,29450,20230421,-82.58,2130,20221121,140.85,29450,-82.58,20230421,2165,136.95,20230103,29450,-82.58,20230421,2130,140.85,20221121,0.00,N,096610,500,79 억,,1032870,N,N,0,N,00,N
|
|
20231121,110710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5220,-280,5,-5.09,2382454000,452833,17.99,5520,5530,5110,7150,3850,5500,5261.22,6.50,0,-25256,6440,5970,5530,5060,4620,6205,5295,79,1650,500,3300,10,1,15890243,829,-4.14,1.88,12,2.85,-1261.00,2779.00,29450,20230421,-82.28,2130,20221121,145.07,29450,-82.28,20230421,2165,141.11,20230103,29450,-82.28,20230421,2130,145.07,20221121,0.00,N,096610,500,79 억,,1032870,N,N,0,N,00,N
|
|
20231121,100653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5220,-280,5,-5.09,1957183470,371012,14.74,5520,5530,5110,7150,3850,5500,5275.26,6.50,0,-32513,6440,5970,5530,5060,4620,6205,5295,79,1650,500,3300,10,1,15890243,829,-4.14,1.88,12,2.33,-1261.00,2779.00,29450,20230421,-82.28,2130,20221121,145.07,29450,-82.28,20230421,2165,141.11,20230103,29450,-82.28,20230421,2130,145.07,20221121,0.00,N,096610,500,79 억,,1032870,N,N,0,N,00,N
|
|
20231121,090703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5310,-190,5,-3.45,481179440,89176,3.54,5520,5530,5270,7150,3850,5500,5395.84,6.50,0,-15808,6440,5970,5530,5060,4620,6205,5295,79,1650,500,3300,10,1,15890243,844,-4.21,1.91,12,0.56,-1261.00,2779.00,29450,20230421,-81.97,2130,20221121,149.30,29450,-81.97,20230421,2165,145.27,20230103,29450,-81.97,20230421,2130,149.30,20221121,0.00,N,096610,500,79 억,,1032870,N,N,0,N,00,N
|
|
20231120,160708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5500,480,2,9.56,14054161630,2510630,88.32,5140,6000,5090,6520,3520,5020,5598.28,5.22,0,204754,5706,5362,5026,4682,4346,5195,4515,79,1500,500,3010,10,1,15890243,874,-4.36,1.98,12,15.80,-1261.00,2779.00,29450,20230421,-81.32,2130,20221121,158.22,29450,-81.32,20230421,2165,154.04,20230103,29450,-81.32,20230421,2130,158.22,20221121,0.00,N,096610,500,79 억,,830108,N,N,0,N,00,N
|
|
20231120,150714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5480,460,2,9.16,13802506550,2464893,86.71,5140,6000,5090,6520,3520,5020,5600.00,5.22,0,201852,5706,5362,5026,4682,4346,5195,4515,79,1500,500,3010,10,1,15890243,871,-4.35,1.97,12,15.51,-1261.00,2779.00,29450,20230421,-81.39,2130,20221121,157.28,29450,-81.39,20230421,2165,153.12,20230103,29450,-81.39,20230421,2130,157.28,20221121,0.00,N,096610,500,79 억,,830108,N,N,0,N,00,N
|
|
20231120,140713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5480,460,2,9.16,13345546160,2381235,83.77,5140,6000,5090,6520,3520,5020,5604.85,5.22,0,198744,5706,5362,5026,4682,4346,5195,4515,79,1500,500,3010,10,1,15890243,871,-4.35,1.97,12,14.99,-1261.00,2779.00,29450,20230421,-81.39,2130,20221121,157.28,29450,-81.39,20230421,2165,153.12,20230103,29450,-81.39,20230421,2130,157.28,20221121,0.00,N,096610,500,79 억,,830108,N,N,0,N,00,N
|
|
20231120,130708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5510,490,2,9.76,13014846910,2320970,81.65,5140,6000,5090,6520,3520,5020,5607.90,5.22,0,212317,5706,5362,5026,4682,4346,5195,4515,79,1500,500,3010,10,1,15890243,876,-4.37,1.98,12,14.61,-1261.00,2779.00,29450,20230421,-81.29,2130,20221121,158.69,29450,-81.29,20230421,2165,154.50,20230103,29450,-81.29,20230421,2130,158.69,20221121,0.00,N,096610,500,79 억,,830108,N,N,0,N,00,N
|
|
20231120,120709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5510,490,2,9.76,12612425010,2248112,79.08,5140,6000,5090,6520,3520,5020,5610.64,5.22,0,222189,5706,5362,5026,4682,4346,5195,4515,79,1500,500,3010,10,1,15890243,876,-4.37,1.98,12,14.15,-1261.00,2779.00,29450,20230421,-81.29,2130,20221121,158.69,29450,-81.29,20230421,2165,154.50,20230103,29450,-81.29,20230421,2130,158.69,20221121,0.00,N,096610,500,79 억,,830108,N,N,0,N,00,N
|
|
20231120,110709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5510,490,2,9.76,12077204170,2150285,75.64,5140,6000,5090,6520,3520,5020,5616.99,5.22,0,227625,5706,5362,5026,4682,4346,5195,4515,79,1500,500,3010,10,1,15890243,876,-4.37,1.98,12,13.53,-1261.00,2779.00,29450,20230421,-81.29,2130,20221121,158.69,29450,-81.29,20230421,2165,154.50,20230103,29450,-81.29,20230421,2130,158.69,20221121,0.00,N,096610,500,79 억,,830108,N,N,0,N,00,N
|
|
20231120,100705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5580,560,2,11.16,10470766600,1860016,65.43,5140,6000,5090,6520,3520,5020,5629.91,5.22,0,246839,5706,5362,5026,4682,4346,5195,4515,79,1500,500,3010,10,1,15890243,887,-4.43,2.01,12,11.71,-1261.00,2779.00,29450,20230421,-81.05,2130,20221121,161.97,29450,-81.05,20230421,2165,157.74,20230103,29450,-81.05,20230421,2130,161.97,20221121,0.00,N,096610,500,79 억,,830108,N,N,0,N,00,N
|
|
20231120,090712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5390,370,2,7.37,1197256070,228351,8.03,5140,5450,5090,6520,3520,5020,5244.58,5.22,0,10938,5706,5362,5026,4682,4346,5195,4515,79,1500,500,3010,10,1,15890243,856,-4.27,1.94,12,1.44,-1261.00,2779.00,29450,20230421,-81.70,2130,20221121,153.05,29450,-81.70,20230421,2165,148.96,20230103,29450,-81.70,20230421,2130,153.05,20221121,0.00,N,096610,500,79 억,,830108,N,N,0,N,00,N
|
|
20231117,160726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5020,-470,5,-8.56,14080545180,2824254,70.78,5130,5370,4690,7130,3850,5490,4985.52,4.77,0,73192,7896,6692,6046,4842,4196,6370,4520,79,1640,500,3290,10,1,15890243,798,-3.98,1.81,12,17.77,-1261.00,2779.00,29450,20230421,-82.95,2130,20221121,135.68,29450,-82.95,20230421,2165,131.87,20230103,29450,-82.95,20230421,2130,135.68,20221121,0.00,N,096610,500,79 억,,757319,N,N,0,N,00,N
|
|
20231117,150731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4980,-510,5,-9.29,13549001260,2718192,68.12,5130,5370,4690,7130,3850,5490,4984.54,4.77,0,96621,7896,6692,6046,4842,4196,6370,4520,79,1640,500,3290,5,1,15890243,791,-3.95,1.79,12,17.11,-1261.00,2779.00,29450,20230421,-83.09,2130,20221121,133.80,29450,-83.09,20230421,2165,130.02,20230103,29450,-83.09,20230421,2130,133.80,20221121,0.00,N,096610,500,79 억,,757319,N,N,0,N,00,N
|
|
20231117,140727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5040,-450,5,-8.20,12549839955,2518885,63.13,5130,5370,4690,7130,3850,5490,4982.28,4.77,0,96589,7896,6692,6046,4842,4196,6370,4520,79,1640,500,3290,10,1,15890243,801,-4.00,1.81,12,15.85,-1261.00,2779.00,29450,20230421,-82.89,2130,20221121,136.62,29450,-82.89,20230421,2165,132.79,20230103,29450,-82.89,20230421,2130,136.62,20221121,0.00,N,096610,500,79 억,,757319,N,N,0,N,00,N
|
|
20231117,130726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5150,-340,5,-6.19,8975447915,1832176,45.92,5130,5150,4690,7130,3850,5490,4898.75,4.77,0,58340,7896,6692,6046,4842,4196,6370,4520,79,1640,500,3290,10,1,15890243,818,-4.08,1.85,12,11.53,-1261.00,2779.00,29450,20230421,-82.51,2130,20221121,141.78,29450,-82.51,20230421,2165,137.88,20230103,29450,-82.51,20230421,2130,141.78,20221121,0.00,N,096610,500,79 억,,757319,N,N,0,N,00,N
|
|
20231117,120727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4845,-645,5,-11.75,7163829260,1471059,36.87,5130,5150,4690,7130,3850,5490,4869.80,4.77,0,55996,7896,6692,6046,4842,4196,6370,4520,79,1640,500,3290,5,1,15890243,770,-3.84,1.74,12,9.26,-1261.00,2779.00,29450,20230421,-83.55,2130,20221121,127.46,29450,-83.55,20230421,2165,123.79,20230103,29450,-83.55,20230421,2130,127.46,20221121,0.00,N,096610,500,79 억,,757319,N,N,0,N,00,N
|
|
20231117,110730,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4815,-675,5,-12.30,6727238920,1380502,34.60,5130,5150,4690,7130,3850,5490,4872.99,4.77,0,64703,7896,6692,6046,4842,4196,6370,4520,79,1640,500,3290,5,1,15890243,765,-3.82,1.73,12,8.69,-1261.00,2779.00,29450,20230421,-83.65,2130,20221121,126.06,29450,-83.65,20230421,2165,122.40,20230103,29450,-83.65,20230421,2130,126.06,20221121,0.00,N,096610,500,79 억,,757319,N,N,0,N,00,N
|
|
20231117,100727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4840,-650,5,-11.84,5783179345,1184782,29.69,5130,5150,4690,7130,3850,5490,4881.16,4.77,0,81013,7896,6692,6046,4842,4196,6370,4520,79,1640,500,3290,5,1,15890243,769,-3.84,1.74,12,7.46,-1261.00,2779.00,29450,20230421,-83.57,2130,20221121,127.23,29450,-83.57,20230421,2165,123.56,20230103,29450,-83.57,20230421,2130,127.23,20221121,0.00,N,096610,500,79 억,,757319,N,N,0,N,00,N
|
|
20231117,090729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4950,-540,5,-9.84,2058437610,412119,10.33,5130,5150,4895,7130,3850,5490,4994.63,4.77,0,26085,7896,6692,6046,4842,4196,6370,4520,79,1640,500,3290,5,1,15890243,787,-3.93,1.78,12,2.59,-1261.00,2779.00,29450,20230421,-83.19,2130,20221121,132.39,29450,-83.19,20230421,2165,128.64,20230103,29450,-83.19,20230421,2130,132.39,20221121,0.00,N,096610,500,79 억,,757319,N,N,0,N,00,N
|
|
20231116,160728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5500,-1900,5,-25.68,22931042480,3838967,457.52,7250,7250,5400,9620,5180,7400,5973.14,5.19,0,-51170,8613,8006,7453,6846,6293,7730,6570,79,2220,500,4440,10,1,15890243,874,-4.36,1.98,12,24.16,-1261.00,2779.00,29450,20230421,-81.32,2130,20221121,158.22,29450,-81.32,20230421,2165,154.04,20230103,29450,-81.32,20230421,2130,158.22,20221121,0.00,N,096610,500,79 억,,825154,N,N,0,N,00,N
|
|
20231116,150724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5570,-1830,5,-24.73,20990967520,3486330,415.49,7250,7250,5400,9620,5180,7400,6020.84,5.19,0,-44488,8613,8006,7453,6846,6293,7730,6570,79,2220,500,4440,10,1,15890243,885,-4.42,2.00,12,21.94,-1261.00,2779.00,29450,20230421,-81.09,2130,20221121,161.50,29450,-81.09,20230421,2165,157.27,20230103,29450,-81.09,20230421,2130,161.50,20221121,0.00,N,096610,500,79 억,,825154,N,N,0,N,00,N
|
|
20231116,140702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5540,-1860,5,-25.14,19087254660,3144890,374.80,7250,7250,5400,9620,5180,7400,6069.19,5.19,0,-11481,8613,8006,7453,6846,6293,7730,6570,79,2220,500,4440,10,1,15890243,880,-4.39,1.99,12,19.79,-1261.00,2779.00,29450,20230421,-81.19,2130,20221121,160.09,29450,-81.19,20230421,2165,155.89,20230103,29450,-81.19,20230421,2130,160.09,20221121,0.00,N,096610,500,79 억,,825154,N,N,0,N,00,N
|
|
20231116,130722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5810,-1590,5,-21.49,13022677470,2060530,245.57,7250,7250,5760,9620,5180,7400,6319.93,5.19,0,-55397,8613,8006,7453,6846,6293,7730,6570,79,2220,500,4440,10,1,15890243,923,-4.61,2.09,12,12.97,-1261.00,2779.00,29450,20230421,-80.27,2130,20221121,172.77,29450,-80.27,20230421,2165,168.36,20230103,29450,-80.27,20230421,2130,172.77,20221121,0.00,N,096610,500,79 억,,825154,N,N,0,N,00,N
|
|
20231116,120725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6310,-1090,5,-14.73,9243523260,1433386,170.83,7250,7250,6060,9620,5180,7400,6448.57,5.19,0,13429,8613,8006,7453,6846,6293,7730,6570,79,2220,500,4440,10,1,15890243,1003,-5.00,2.27,12,9.02,-1261.00,2779.00,29450,20230421,-78.57,2130,20221121,196.24,29450,-78.57,20230421,2165,191.45,20230103,29450,-78.57,20230421,2130,196.24,20221121,0.00,N,096610,500,79 억,,825154,N,N,0,N,00,N
|
|
20231116,110722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6320,-1080,5,-14.59,5337304650,802072,95.59,7250,7250,6200,9620,5180,7400,6654.17,5.19,0,31018,8613,8006,7453,6846,6293,7730,6570,79,2220,500,4440,10,1,15890243,1004,-5.01,2.27,12,5.05,-1261.00,2779.00,29450,20230421,-78.54,2130,20221121,196.71,29450,-78.54,20230421,2165,191.92,20230103,29450,-78.54,20230421,2130,196.71,20221121,0.00,N,096610,500,79 억,,825154,N,N,0,N,00,N
|
|
20231116,100723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6860,-540,5,-7.30,1011471530,145344,17.32,7250,7250,6780,9620,5180,7400,6958.40,5.19,0,8020,8613,8006,7453,6846,6293,7730,6570,79,2220,500,4440,10,1,15890243,1090,-5.44,2.47,12,0.91,-1261.00,2779.00,29450,20230421,-76.71,2130,20221121,222.07,29450,-76.71,20230421,2165,216.86,20230103,29450,-76.71,20230421,2130,222.07,20221121,0.00,N,096610,500,79 억,,825154,N,N,0,N,00,N
|
|
20231116,090724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,9620,5180,7400,0.00,5.19,0,0,8613,8006,7453,6846,6293,7730,6570,79,2220,500,4440,10,1,15890243,1176,-5.87,2.66,12,0.00,-1261.00,2779.00,29450,20230421,-74.87,2130,20221121,247.42,29450,-74.87,20230421,2165,241.80,20230103,29450,-74.87,20230421,2130,247.42,20221121,0.00,N,096610,500,79 억,,825154,N,N,0,N,00,N
|
|
20231115,160636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7400,-600,5,-7.50,6328700580,834200,246.85,7980,8060,6900,10400,5600,8000,7587.11,5.19,0,5204,8693,8346,8023,7676,7353,8185,7515,79,2400,500,4800,10,1,15816151,1170,-5.87,2.66,12,5.27,-1261.00,2779.00,29450,20230421,-74.87,2130,20221121,247.42,29450,-74.87,20230421,2165,241.80,20230103,29450,-74.87,20230421,2130,247.42,20221121,0.00,N,096610,500,79 억,,821104,N,N,0,N,00,N
|
|
20231115,150733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7220,-780,5,-9.75,5863882340,771203,228.21,7980,8060,6900,10400,5600,8000,7603.54,5.19,0,5288,8693,8346,8023,7676,7353,8185,7515,79,2400,500,4800,10,1,15816151,1142,-5.73,2.60,12,4.88,-1261.00,2779.00,29450,20230421,-75.48,2130,20221121,238.97,29450,-75.48,20230421,2165,233.49,20230103,29450,-75.48,20230421,2130,238.97,20221121,0.00,N,096610,500,79 억,,821104,N,N,0,N,00,N
|
|
20231115,140731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8010,10,2,0.12,2943375540,374054,110.69,7980,8060,7640,10400,5600,8000,7868.85,5.19,0,24679,8693,8346,8023,7676,7353,8185,7515,79,2400,500,4800,10,1,15816151,1267,-6.35,2.88,12,2.37,-1261.00,2779.00,29450,20230421,-72.80,2130,20221121,276.06,29450,-72.80,20230421,2165,269.98,20230103,29450,-72.80,20230421,2130,276.06,20221121,0.00,N,096610,500,79 억,,821104,N,N,0,N,00,N
|
|
20231115,130733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7900,-100,5,-1.25,2492678180,317666,94.00,7980,8030,7640,10400,5600,8000,7846.84,5.19,0,8704,8693,8346,8023,7676,7353,8185,7515,79,2400,500,4800,10,1,15816151,1249,-6.26,2.84,12,2.01,-1261.00,2779.00,29450,20230421,-73.17,2130,20221121,270.89,29450,-73.17,20230421,2165,264.90,20230103,29450,-73.17,20230421,2130,270.89,20221121,0.00,N,096610,500,79 억,,821104,N,N,0,N,00,N
|
|
20231115,120736,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7710,-290,5,-3.62,2232832720,284524,84.19,7980,8030,7640,10400,5600,8000,7847.60,5.19,0,8129,8693,8346,8023,7676,7353,8185,7515,79,2400,500,4800,10,1,15816151,1219,-6.11,2.77,12,1.80,-1261.00,2779.00,29450,20230421,-73.82,2130,20221121,261.97,29450,-73.82,20230421,2165,256.12,20230103,29450,-73.82,20230421,2130,261.97,20221121,0.00,N,096610,500,79 억,,821104,N,N,0,N,00,N
|
|
20231115,110743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7680,-320,5,-4.00,2040126990,259478,76.78,7980,8030,7680,10400,5600,8000,7862.42,5.19,0,8668,8693,8346,8023,7676,7353,8185,7515,79,2400,500,4800,10,1,15816151,1215,-6.09,2.76,12,1.64,-1261.00,2779.00,29450,20230421,-73.92,2130,20221121,260.56,29450,-73.92,20230421,2165,254.73,20230103,29450,-73.92,20230421,2130,260.56,20221121,0.00,N,096610,500,79 억,,821104,N,N,0,N,00,N
|
|
20231115,100737,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7940,-60,5,-0.75,975247720,122996,36.40,7980,8030,7810,10400,5600,8000,7929.09,5.19,0,20224,8693,8346,8023,7676,7353,8185,7515,79,2400,500,4800,10,1,15816151,1256,-6.30,2.86,12,0.78,-1261.00,2779.00,29450,20230421,-73.04,2130,20221121,272.77,29450,-73.04,20230421,2165,266.74,20230103,29450,-73.04,20230421,2130,272.77,20221121,0.00,N,096610,500,79 억,,821104,N,N,0,N,00,N
|
|
20231115,090728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7970,-30,5,-0.38,240877180,30287,8.96,7980,8030,7850,10400,5600,8000,7953.12,5.19,0,239,8693,8346,8023,7676,7353,8185,7515,79,2400,500,4800,10,1,15816151,1261,-6.32,2.87,12,0.19,-1261.00,2779.00,29450,20230421,-72.94,2130,20221121,274.18,29450,-72.94,20230421,2165,268.13,20230103,29450,-72.94,20230421,2130,274.18,20221121,0.00,N,096610,500,79 억,,821104,N,N,0,N,00,N
|
|
20231114,160720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8000,-30,5,-0.37,2703076960,335291,21.59,8020,8370,7700,10430,5630,8030,8062.03,5.05,0,20792,9650,8840,8320,7510,6990,8580,7250,79,2400,500,4810,10,1,15816151,1265,-6.34,2.88,12,2.12,-1261.00,2779.00,29450,20230421,-72.84,2130,20221110,275.59,29450,-72.84,20230421,2165,269.52,20230103,29450,-72.84,20230421,2130,275.59,20221121,0.00,N,096610,500,79 억,,798186,N,N,0,N,00,N
|
|
20231114,150722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7940,-90,5,-1.12,2548860760,316019,20.35,8020,8370,7700,10430,5630,8030,8065.53,5.05,0,18958,9650,8840,8320,7510,6990,8580,7250,79,2400,500,4810,10,1,15816151,1256,-6.30,2.86,12,2.00,-1261.00,2779.00,29450,20230421,-73.04,2130,20221110,272.77,29450,-73.04,20230421,2165,266.74,20230103,29450,-73.04,20230421,2130,272.77,20221121,0.00,N,096610,500,79 억,,798186,N,N,0,N,00,N
|
|
20231114,140721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8030,0,3,0.00,1799956230,220795,14.22,8020,8370,7750,10430,5630,8030,8152.17,5.05,0,20168,9650,8840,8320,7510,6990,8580,7250,79,2400,500,4810,10,1,15816151,1270,-6.37,2.89,12,1.40,-1261.00,2779.00,29450,20230421,-72.73,2130,20221110,277.00,29450,-72.73,20230421,2165,270.90,20230103,29450,-72.73,20230421,2130,277.00,20221121,0.00,N,096610,500,79 억,,798186,N,N,0,N,00,N
|
|
20231114,130724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8130,100,2,1.25,1648831150,202038,13.01,8020,8370,7750,10430,5630,8030,8161.01,5.05,0,22749,9650,8840,8320,7510,6990,8580,7250,79,2400,500,4810,10,1,15816151,1286,-6.45,2.93,12,1.28,-1261.00,2779.00,29450,20230421,-72.39,2130,20221110,281.69,29450,-72.39,20230421,2165,275.52,20230103,29450,-72.39,20230421,2130,281.69,20221121,0.00,N,096610,500,79 억,,798186,N,N,0,N,00,N
|
|
20231114,120724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8100,70,2,0.87,1533023950,187667,12.08,8020,8370,7750,10430,5630,8030,8168.86,5.05,0,21081,9650,8840,8320,7510,6990,8580,7250,79,2400,500,4810,10,1,15816151,1281,-6.42,2.91,12,1.19,-1261.00,2779.00,29450,20230421,-72.50,2130,20221110,280.28,29450,-72.50,20230421,2165,274.13,20230103,29450,-72.50,20230421,2130,280.28,20221121,0.00,N,096610,500,79 억,,798186,N,N,0,N,00,N
|
|
20231114,110732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8230,200,2,2.49,1316220130,160949,10.36,8020,8370,7750,10430,5630,8030,8177.89,5.05,0,26841,9650,8840,8320,7510,6990,8580,7250,79,2400,500,4810,10,1,15816151,1302,-6.53,2.96,12,1.02,-1261.00,2779.00,29450,20230421,-72.05,2130,20221110,286.38,29450,-72.05,20230421,2165,280.14,20230103,29450,-72.05,20230421,2130,286.38,20221121,0.00,N,096610,500,79 억,,798186,N,N,0,N,00,N
|
|
20231114,100724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8250,220,2,2.74,1028939360,126205,8.13,8020,8370,7750,10430,5630,8030,8152.94,5.05,0,23332,9650,8840,8320,7510,6990,8580,7250,79,2400,500,4810,10,1,15816151,1305,-6.54,2.97,12,0.80,-1261.00,2779.00,29450,20230421,-71.99,2130,20221110,287.32,29450,-71.99,20230421,2165,281.06,20230103,29450,-71.99,20230421,2130,287.32,20221121,0.00,N,096610,500,79 억,,798186,N,N,0,N,00,N
|
|
20231114,090717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8060,30,2,0.37,271112890,34196,2.20,8020,8130,7750,10430,5630,8030,7928.15,5.05,0,4406,9650,8840,8320,7510,6990,8580,7250,79,2400,500,4810,10,1,15816151,1275,-6.39,2.90,12,0.22,-1261.00,2779.00,29450,20230421,-72.63,2130,20221110,278.40,29450,-72.63,20230421,2165,272.29,20230103,29450,-72.63,20230421,2130,278.40,20221121,0.00,N,096610,500,79 억,,798186,N,N,0,N,00,N
|
|
20231113,160711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8030,-550,5,-6.41,12919391600,1547174,130.28,8530,9130,7800,11150,6010,8580,8350.55,5.63,0,-89617,8940,8760,8400,8220,7860,8850,8310,79,2570,500,5140,10,1,15816151,1270,-6.37,2.89,12,9.78,-1261.00,2779.00,29450,20230421,-72.73,2130,20221110,277.00,29450,-72.73,20230421,2165,270.90,20230103,29450,-72.73,20230421,2130,277.00,20221121,0.00,N,096610,500,79 억,,890984,N,N,0,N,00,N
|
|
20231113,150710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8080,-500,5,-5.83,12522187630,1497492,126.10,8530,9130,7800,11150,6010,8580,8362.10,5.63,0,-92930,8940,8760,8400,8220,7860,8850,8310,79,2570,500,5140,10,1,15816151,1278,-6.41,2.91,12,9.47,-1261.00,2779.00,29450,20230421,-72.56,2130,20221110,279.34,29450,-72.56,20230421,2165,273.21,20230103,29450,-72.56,20230421,2130,279.34,20221121,0.00,N,096610,500,79 억,,890984,N,N,0,N,00,N
|
|
20231113,140708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8240,-340,5,-3.96,12063774940,1441475,121.38,8530,9130,7800,11150,6010,8580,8369.05,5.63,0,-81154,8940,8760,8400,8220,7860,8850,8310,79,2570,500,5140,10,1,15816151,1303,-6.53,2.97,12,9.11,-1261.00,2779.00,29450,20230421,-72.02,2130,20221110,286.85,29450,-72.02,20230421,2165,280.60,20230103,29450,-72.02,20230421,2130,286.85,20221121,0.00,N,096610,500,79 억,,890984,N,N,0,N,00,N
|
|
20231113,130708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8240,-340,5,-3.96,11856563720,1416428,119.27,8530,9130,7800,11150,6010,8580,8370.75,5.63,0,-78682,8940,8760,8400,8220,7860,8850,8310,79,2570,500,5140,10,1,15816151,1303,-6.53,2.97,12,8.96,-1261.00,2779.00,29450,20230421,-72.02,2130,20221110,286.85,29450,-72.02,20230421,2165,280.60,20230103,29450,-72.02,20230421,2130,286.85,20221121,0.00,N,096610,500,79 억,,890984,N,N,0,N,00,N
|
|
20231113,120708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8250,-330,5,-3.85,11575695370,1382304,116.40,8530,9130,7800,11150,6010,8580,8374.20,5.63,0,-81204,8940,8760,8400,8220,7860,8850,8310,79,2570,500,5140,10,1,15816151,1305,-6.54,2.97,12,8.74,-1261.00,2779.00,29450,20230421,-71.99,2130,20221110,287.32,29450,-71.99,20230421,2165,281.06,20230103,29450,-71.99,20230421,2130,287.32,20221121,0.00,N,096610,500,79 억,,890984,N,N,0,N,00,N
|
|
20231113,110705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8310,-270,5,-3.15,10629026500,1270021,106.94,8530,9130,7800,11150,6010,8580,8369.17,5.63,0,-78610,8940,8760,8400,8220,7860,8850,8310,79,2570,500,5140,10,1,15816151,1314,-6.59,2.99,12,8.03,-1261.00,2779.00,29450,20230421,-71.78,2130,20221110,290.14,29450,-71.78,20230421,2165,283.83,20230103,29450,-71.78,20230421,2130,290.14,20221121,0.00,N,096610,500,79 억,,890984,N,N,0,N,00,N
|
|
20231113,100704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8250,-330,5,-3.85,9861851750,1176571,99.07,8530,9130,7800,11150,6010,8580,8381.86,5.63,0,-66670,8940,8760,8400,8220,7860,8850,8310,79,2570,500,5140,10,1,15816151,1305,-6.54,2.97,12,7.44,-1261.00,2779.00,29450,20230421,-71.99,2130,20221110,287.32,29450,-71.99,20230421,2165,281.06,20230103,29450,-71.99,20230421,2130,287.32,20221121,0.00,N,096610,500,79 억,,890984,N,N,0,N,00,N
|
|
20231113,090710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7870,-710,5,-8.28,2516450150,307606,25.90,8530,8550,7800,11150,6010,8580,8180.74,5.63,0,-23319,8940,8760,8400,8220,7860,8850,8310,79,2570,500,5140,10,1,15816151,1245,-6.24,2.83,12,1.94,-1261.00,2779.00,29450,20230421,-73.28,2130,20221110,269.48,29450,-73.28,20230421,2165,263.51,20230103,29450,-73.28,20230421,2130,269.48,20221121,0.00,N,096610,500,79 억,,890984,N,N,0,N,00,N
|
|
20231110,160725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,1980,1,30.00,10073914980,1187445,777.01,8570,8580,8040,8580,4620,6600,8483.80,6.57,0,-150075,6966,6782,6586,6402,6206,6685,6305,79,1980,500,3960,10,1,15816151,1357,-6.80,3.09,12,7.51,-1261.00,2779.00,29450,20230421,-70.87,2095,20221108,309.55,29450,-70.87,20230421,2165,296.30,20230103,29450,-70.87,20230421,2130,302.82,20221110,0.00,N,096610,500,79 억,,1039155,N,N,0,N,00,N
|
|
20231110,150720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,1980,1,30.00,10038797040,1183352,774.33,8570,8580,8040,8580,4620,6600,8483.48,6.57,0,-149714,6966,6782,6586,6402,6206,6685,6305,79,1980,500,3960,10,1,15816151,1357,-6.80,3.09,12,7.48,-1261.00,2779.00,29450,20230421,-70.87,2095,20221108,309.55,29450,-70.87,20230421,2165,296.30,20230103,29450,-70.87,20230421,2130,302.82,20221110,0.00,N,096610,500,79 억,,1039155,N,N,0,N,00,N
|
|
20231110,140712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,1980,1,30.00,9814052520,1157158,757.19,8570,8580,8040,8580,4620,6600,8481.30,6.57,0,-149527,6966,6782,6586,6402,6206,6685,6305,79,1980,500,3960,10,1,15816151,1357,-6.80,3.09,12,7.32,-1261.00,2779.00,29450,20230421,-70.87,2095,20221108,309.55,29450,-70.87,20230421,2165,296.30,20230103,29450,-70.87,20230421,2130,302.82,20221110,0.00,N,096610,500,79 억,,1039155,N,N,0,N,00,N
|
|
20231110,130714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,1980,1,30.00,2401230280,280042,183.25,8570,8580,8500,8580,4620,6600,8575.10,6.57,0,-11891,6966,6782,6586,6402,6206,6685,6305,79,1980,500,3960,10,1,15816151,1357,-6.80,3.09,12,1.77,-1261.00,2779.00,29450,20230421,-70.87,2095,20221108,309.55,29450,-70.87,20230421,2165,296.30,20230103,29450,-70.87,20230421,2130,302.82,20221110,0.00,N,096610,500,79 억,,1039155,N,N,0,N,00,N
|
|
20231110,120716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,1980,1,30.00,2384207560,278058,181.95,8570,8580,8500,8580,4620,6600,8575.07,6.57,0,-11891,6966,6782,6586,6402,6206,6685,6305,79,1980,500,3960,10,1,15816151,1357,-6.80,3.09,12,1.76,-1261.00,2779.00,29450,20230421,-70.87,2095,20221108,309.55,29450,-70.87,20230421,2165,296.30,20230103,29450,-70.87,20230421,2130,302.82,20221110,0.00,N,096610,500,79 억,,1039155,N,N,0,N,00,N
|
|
20231110,110707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,1980,1,30.00,2368978060,276283,180.79,8570,8580,8500,8580,4620,6600,8575.03,6.57,0,-11885,6966,6782,6586,6402,6206,6685,6305,79,1980,500,3960,10,1,15816151,1357,-6.80,3.09,12,1.75,-1261.00,2779.00,29450,20230421,-70.87,2095,20221108,309.55,29450,-70.87,20230421,2165,296.30,20230103,29450,-70.87,20230421,2130,302.82,20221110,0.00,N,096610,500,79 억,,1039155,N,N,0,N,00,N
|
|
20231110,100715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,1980,1,30.00,2272272880,265012,173.41,8570,8580,8500,8580,4620,6600,8574.82,6.57,0,-11884,6966,6782,6586,6402,6206,6685,6305,79,1980,500,3960,10,1,15816151,1357,-6.80,3.09,12,1.68,-1261.00,2779.00,29450,20230421,-70.87,2095,20221108,309.55,29450,-70.87,20230421,2165,296.30,20230103,29450,-70.87,20230421,2130,302.82,20221110,0.00,N,096610,500,79 억,,1039155,N,N,0,N,00,N
|
|
20231110,090702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,1980,1,30.00,1638339580,191127,125.07,8570,8580,8500,8580,4620,6600,8572.82,6.57,0,-11526,6966,6782,6586,6402,6206,6685,6305,79,1980,500,3960,10,1,15816151,1357,-6.80,3.09,12,1.21,-1261.00,2779.00,29450,20230421,-70.87,2095,20221108,309.55,29450,-70.87,20230421,2165,296.30,20230103,29450,-70.87,20230421,2130,302.82,20221110,0.00,N,096610,500,79 억,,1039155,N,N,0,N,00,N
|
|
20231109,160655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,-170,5,-2.51,992468060,152579,92.22,6770,6770,6390,8800,4740,6770,6504.58,6.49,0,20704,7376,7072,6886,6582,6396,6980,6490,79,2030,500,4060,10,1,15816151,1044,-5.23,2.37,12,0.96,-1261.00,2779.00,29450,20230421,-77.59,2045,20221107,222.74,29450,-77.59,20230421,2165,204.85,20230103,29450,-77.59,20230421,2130,209.86,20221110,0.00,N,096610,500,79 억,,1026895,N,N,0,N,00,N
|
|
20231109,150656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6630,-140,5,-2.07,948012400,145852,88.15,6770,6770,6390,8800,4740,6770,6499.82,6.49,0,20777,7376,7072,6886,6582,6396,6980,6490,79,2030,500,4060,10,1,15816151,1049,-5.26,2.39,12,0.92,-1261.00,2779.00,29450,20230421,-77.49,2045,20221107,224.21,29450,-77.49,20230421,2165,206.24,20230103,29450,-77.49,20230421,2130,211.27,20221110,0.00,N,096610,500,79 억,,1026895,N,N,0,N,00,N
|
|
20231109,140654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6420,-350,5,-5.17,719229300,110689,66.90,6770,6770,6390,8800,4740,6770,6497.75,6.49,0,5201,7376,7072,6886,6582,6396,6980,6490,79,2030,500,4060,10,1,15816151,1015,-5.09,2.31,12,0.70,-1261.00,2779.00,29450,20230421,-78.20,2045,20221107,213.94,29450,-78.20,20230421,2165,196.54,20230103,29450,-78.20,20230421,2130,201.41,20221110,0.00,N,096610,500,79 억,,1026895,N,N,0,N,00,N
|
|
20231109,130656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6440,-330,5,-4.87,622839020,95658,57.81,6770,6770,6390,8800,4740,6770,6511.10,6.49,0,2995,7376,7072,6886,6582,6396,6980,6490,79,2030,500,4060,10,1,15816151,1019,-5.11,2.32,12,0.60,-1261.00,2779.00,29450,20230421,-78.13,2045,20221107,214.91,29450,-78.13,20230421,2165,197.46,20230103,29450,-78.13,20230421,2130,202.35,20221110,0.00,N,096610,500,79 억,,1026895,N,N,0,N,00,N
|
|
20231109,120700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6530,-240,5,-3.55,440170530,67324,40.69,6770,6770,6460,8800,4740,6770,6538.09,6.49,0,8980,7376,7072,6886,6582,6396,6980,6490,79,2030,500,4060,10,1,15816151,1033,-5.18,2.35,12,0.43,-1261.00,2779.00,29450,20230421,-77.83,2045,20221107,219.32,29450,-77.83,20230421,2165,201.62,20230103,29450,-77.83,20230421,2130,206.57,20221110,0.00,N,096610,500,79 억,,1026895,N,N,0,N,00,N
|
|
20231109,110658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6520,-250,5,-3.69,371179610,56728,34.29,6770,6770,6460,8800,4740,6770,6543.15,6.49,0,12051,7376,7072,6886,6582,6396,6980,6490,79,2030,500,4060,10,1,15816151,1031,-5.17,2.35,12,0.36,-1261.00,2779.00,29450,20230421,-77.86,2045,20221107,218.83,29450,-77.86,20230421,2165,201.15,20230103,29450,-77.86,20230421,2130,206.10,20221110,0.00,N,096610,500,79 억,,1026895,N,N,0,N,00,N
|
|
20231109,100653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6520,-250,5,-3.69,324026610,49495,29.91,6770,6770,6460,8800,4740,6770,6546.65,6.49,0,11711,7376,7072,6886,6582,6396,6980,6490,79,2030,500,4060,10,1,15816151,1031,-5.17,2.35,12,0.31,-1261.00,2779.00,29450,20230421,-77.86,2045,20221107,218.83,29450,-77.86,20230421,2165,201.15,20230103,29450,-77.86,20230421,2130,206.10,20221110,0.00,N,096610,500,79 억,,1026895,N,N,0,N,00,N
|
|
20231109,090655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6590,-180,5,-2.66,45794540,6963,4.21,6770,6770,6460,8800,4740,6770,6576.84,6.49,0,696,7376,7072,6886,6582,6396,6980,6490,79,2030,500,4060,10,1,15816151,1042,-5.23,2.37,12,0.04,-1261.00,2779.00,29450,20230421,-77.62,2045,20221107,222.25,29450,-77.62,20230421,2165,204.39,20230103,29450,-77.62,20230421,2130,209.39,20221110,0.00,N,096610,500,79 억,,1026895,N,N,0,N,00,N
|
|
20231108,160650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6770,-260,5,-3.70,1138982770,165453,65.56,7180,7190,6700,9130,4930,7030,6884.03,6.75,0,-50705,7530,7280,7050,6800,6570,7165,6685,79,2100,500,4210,10,1,15816151,1071,-5.37,2.44,12,1.05,-1261.00,2779.00,29450,20230421,-77.01,2020,20221104,235.15,29450,-77.01,20230421,2165,212.70,20230103,29450,-77.01,20230421,2095,223.15,20221108,0.00,N,096610,500,79 억,,1068087,N,N,0,N,00,N
|
|
20231108,150653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6750,-280,5,-3.98,1097131920,159256,63.11,7180,7190,6700,9130,4930,7030,6889.11,6.75,0,-50070,7530,7280,7050,6800,6570,7165,6685,79,2100,500,4210,10,1,15816151,1068,-5.35,2.43,12,1.01,-1261.00,2779.00,29450,20230421,-77.08,2020,20221104,234.16,29450,-77.08,20230421,2165,211.78,20230103,29450,-77.08,20230421,2095,222.20,20221108,0.00,N,096610,500,79 억,,1068087,N,N,0,N,00,N
|
|
20231108,140650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6880,-150,5,-2.13,957304430,138664,54.95,7180,7190,6700,9130,4930,7030,6903.77,6.75,0,-43617,7530,7280,7050,6800,6570,7165,6685,79,2100,500,4210,10,1,15816151,1088,-5.46,2.48,12,0.88,-1261.00,2779.00,29450,20230421,-76.64,2020,20221104,240.59,29450,-76.64,20230421,2165,217.78,20230103,29450,-76.64,20230421,2095,228.40,20221108,0.00,N,096610,500,79 억,,1068087,N,N,0,N,00,N
|
|
20231108,130649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6910,-120,5,-1.71,907649130,131470,52.10,7180,7190,6700,9130,4930,7030,6903.85,6.75,0,-41823,7530,7280,7050,6800,6570,7165,6685,79,2100,500,4210,10,1,15816151,1093,-5.48,2.49,12,0.83,-1261.00,2779.00,29450,20230421,-76.54,2020,20221104,242.08,29450,-76.54,20230421,2165,219.17,20230103,29450,-76.54,20230421,2095,229.83,20221108,0.00,N,096610,500,79 억,,1068087,N,N,0,N,00,N
|
|
20231108,120644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6810,-220,5,-3.13,809261620,117186,46.44,7180,7190,6700,9130,4930,7030,6905.79,6.75,0,-34855,7530,7280,7050,6800,6570,7165,6685,79,2100,500,4210,10,1,15816151,1077,-5.40,2.45,12,0.74,-1261.00,2779.00,29450,20230421,-76.88,2020,20221104,237.13,29450,-76.88,20230421,2165,214.55,20230103,29450,-76.88,20230421,2095,225.06,20221108,0.00,N,096610,500,79 억,,1068087,N,N,0,N,00,N
|
|
20231108,110651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6860,-170,5,-2.42,652467070,94246,37.35,7180,7190,6700,9130,4930,7030,6923.02,6.75,0,-18952,7530,7280,7050,6800,6570,7165,6685,79,2100,500,4210,10,1,15816151,1085,-5.44,2.47,12,0.60,-1261.00,2779.00,29450,20230421,-76.71,2020,20221104,239.60,29450,-76.71,20230421,2165,216.86,20230103,29450,-76.71,20230421,2095,227.45,20221108,0.00,N,096610,500,79 억,,1068087,N,N,0,N,00,N
|
|
20231108,100651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6850,-180,5,-2.56,431272860,61610,24.41,7180,7190,6840,9130,4930,7030,7000.05,6.75,0,-14086,7530,7280,7050,6800,6570,7165,6685,79,2100,500,4210,10,1,15816151,1083,-5.43,2.46,12,0.39,-1261.00,2779.00,29450,20230421,-76.74,2020,20221104,239.11,29450,-76.74,20230421,2165,216.40,20230103,29450,-76.74,20230421,2095,226.97,20221108,0.00,N,096610,500,79 억,,1068087,N,N,0,N,00,N
|
|
20231108,090648,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7160,130,2,1.85,56667130,7982,3.16,7180,7180,6990,9130,4930,7030,7099.36,6.75,0,-51,7530,7280,7050,6800,6570,7165,6685,79,2100,500,4210,10,1,15816151,1132,-5.68,2.58,12,0.05,-1261.00,2779.00,29450,20230421,-75.69,2020,20221104,254.46,29450,-75.69,20230421,2165,230.72,20230103,29450,-75.69,20230421,2095,241.77,20221108,0.00,N,096610,500,79 억,,1068087,N,N,0,N,00,N
|
|
20231107,160651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7030,-100,5,-1.40,1759622440,250853,39.79,7140,7300,6820,9260,5000,7130,7014.55,6.90,0,-45490,7623,7376,7033,6786,6443,7500,6910,79,2130,500,4270,10,1,15816151,1112,-5.57,2.53,12,1.59,-1261.00,2779.00,29450,20230421,-76.13,2020,20221104,248.02,29450,-76.13,20230421,2165,224.71,20230103,29450,-76.13,20230421,2045,243.77,20221107,0.00,N,096610,500,79 억,,1090533,N,N,0,N,00,N
|
|
20231107,150650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7040,-90,5,-1.26,1700777710,242489,38.47,7140,7300,6820,9260,5000,7130,7013.83,6.90,0,-44679,7623,7376,7033,6786,6443,7500,6910,79,2130,500,4270,10,1,15816151,1113,-5.58,2.53,12,1.53,-1261.00,2779.00,29450,20230421,-76.10,2020,20221104,248.51,29450,-76.10,20230421,2165,225.17,20230103,29450,-76.10,20230421,2045,244.25,20221107,0.00,N,096610,500,79 억,,1090533,N,N,0,N,00,N
|
|
20231107,140654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7050,-80,5,-1.12,1602575540,228509,36.25,7140,7300,6820,9260,5000,7130,7013.18,6.90,0,-40158,7623,7376,7033,6786,6443,7500,6910,79,2130,500,4270,10,1,15816151,1115,-5.59,2.54,12,1.44,-1261.00,2779.00,29450,20230421,-76.06,2020,20221104,249.01,29450,-76.06,20230421,2165,225.64,20230103,29450,-76.06,20230421,2045,244.74,20221107,0.00,N,096610,500,79 억,,1090533,N,N,0,N,00,N
|
|
20231107,130653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7030,-100,5,-1.40,1536853180,219160,34.77,7140,7300,6820,9260,5000,7130,7012.47,6.90,0,-39783,7623,7376,7033,6786,6443,7500,6910,79,2130,500,4270,10,1,15816151,1112,-5.57,2.53,12,1.39,-1261.00,2779.00,29450,20230421,-76.13,2020,20221104,248.02,29450,-76.13,20230421,2165,224.71,20230103,29450,-76.13,20230421,2045,243.77,20221107,0.00,N,096610,500,79 억,,1090533,N,N,0,N,00,N
|
|
20231107,120648,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6910,-220,5,-3.09,1339359180,190764,30.26,7140,7300,6820,9260,5000,7130,7021.03,6.90,0,-39715,7623,7376,7033,6786,6443,7500,6910,79,2130,500,4270,10,1,15816151,1093,-5.48,2.49,12,1.21,-1261.00,2779.00,29450,20230421,-76.54,2020,20221104,242.08,29450,-76.54,20230421,2165,219.17,20230103,29450,-76.54,20230421,2045,237.90,20221107,0.00,N,096610,500,79 억,,1090533,N,N,0,N,00,N
|
|
20231107,110649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7030,-100,5,-1.40,1155881850,164468,26.09,7140,7300,6820,9260,5000,7130,7028.00,6.90,0,-31185,7623,7376,7033,6786,6443,7500,6910,79,2130,500,4270,10,1,15816151,1112,-5.57,2.53,12,1.04,-1261.00,2779.00,29450,20230421,-76.13,2020,20221104,248.02,29450,-76.13,20230421,2165,224.71,20230103,29450,-76.13,20230421,2045,243.77,20221107,0.00,N,096610,500,79 억,,1090533,N,N,0,N,00,N
|
|
20231107,100657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7030,-100,5,-1.40,804293820,114476,18.16,7140,7300,6820,9260,5000,7130,7025.87,6.90,0,-24678,7623,7376,7033,6786,6443,7500,6910,79,2130,500,4270,10,1,15816151,1112,-5.57,2.53,12,0.72,-1261.00,2779.00,29450,20230421,-76.13,2020,20221104,248.02,29450,-76.13,20230421,2165,224.71,20230103,29450,-76.13,20230421,2045,243.77,20221107,0.00,N,096610,500,79 억,,1090533,N,N,0,N,00,N
|
|
20231107,090641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6910,-220,5,-3.09,266423720,38376,6.09,7140,7140,6820,9260,5000,7130,6942.46,6.90,0,-6681,7623,7376,7033,6786,6443,7500,6910,79,2130,500,4270,10,1,15816151,1093,-5.48,2.49,12,0.24,-1261.00,2779.00,29450,20230421,-76.54,2020,20221104,242.08,29450,-76.54,20230421,2165,219.17,20230103,29450,-76.54,20230421,2045,237.90,20221107,0.00,N,096610,500,79 억,,1090533,N,N,0,N,00,N
|
|
20231106,160634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7130,530,2,8.03,4430455060,627905,58.21,6920,7280,6690,8580,4620,6600,7055.92,7.75,0,-130522,7533,7066,6293,5826,5053,7300,6060,79,1980,500,3960,10,1,15816151,1128,-5.65,2.57,12,3.97,-1261.00,2779.00,29450,20230421,-75.79,2020,20221104,252.97,29450,-75.79,20230421,2165,229.33,20230103,29450,-75.79,20230421,2045,248.66,20221107,0.00,N,096610,500,79 억,,1225440,N,N,0,N,00,N
|
|
20231106,150638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7120,520,2,7.88,4312408760,611373,56.67,6920,7280,6690,8580,4620,6600,7053.65,7.75,0,-130375,7533,7066,6293,5826,5053,7300,6060,79,1980,500,3960,10,1,15816151,1126,-5.65,2.56,12,3.87,-1261.00,2779.00,29450,20230421,-75.82,2020,20221104,252.48,29450,-75.82,20230421,2165,228.87,20230103,29450,-75.82,20230421,2045,248.17,20221107,0.00,N,096610,500,79 억,,1225440,N,N,0,N,00,N
|
|
20231106,140635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7070,470,2,7.12,4112731830,583229,54.06,6920,7280,6690,8580,4620,6600,7051.66,7.75,0,-120736,7533,7066,6293,5826,5053,7300,6060,79,1980,500,3960,10,1,15816151,1118,-5.61,2.54,12,3.69,-1261.00,2779.00,29450,20230421,-75.99,2020,20221104,250.00,29450,-75.99,20230421,2165,226.56,20230103,29450,-75.99,20230421,2045,245.72,20221107,0.00,N,096610,500,79 억,,1225440,N,N,0,N,00,N
|
|
20231106,130642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7050,450,2,6.82,3845674830,545349,50.55,6920,7280,6690,8580,4620,6600,7051.77,7.75,0,-121581,7533,7066,6293,5826,5053,7300,6060,79,1980,500,3960,10,1,15816151,1115,-5.59,2.54,12,3.45,-1261.00,2779.00,29450,20230421,-76.06,2020,20221104,249.01,29450,-76.06,20230421,2165,225.64,20230103,29450,-76.06,20230421,2045,244.74,20221107,0.00,N,096610,500,79 억,,1225440,N,N,0,N,00,N
|
|
20231106,120639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7220,620,2,9.39,3574289440,507219,47.02,6920,7280,6690,8580,4620,6600,7046.84,7.75,0,-113166,7533,7066,6293,5826,5053,7300,6060,79,1980,500,3960,10,1,15816151,1142,-5.73,2.60,12,3.21,-1261.00,2779.00,29450,20230421,-75.48,2020,20221104,257.43,29450,-75.48,20230421,2165,233.49,20230103,29450,-75.48,20230421,2045,253.06,20221107,0.00,N,096610,500,79 억,,1225440,N,N,0,N,00,N
|
|
20231106,110638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7200,600,2,9.09,3119275380,443790,41.14,6920,7250,6690,8580,4620,6600,7028.72,7.75,0,-117251,7533,7066,6293,5826,5053,7300,6060,79,1980,500,3960,10,1,15816151,1139,-5.71,2.59,12,2.81,-1261.00,2779.00,29450,20230421,-75.55,2020,20221104,256.44,29450,-75.55,20230421,2165,232.56,20230103,29450,-75.55,20230421,2045,252.08,20221107,0.00,N,096610,500,79 억,,1225440,N,N,0,N,00,N
|
|
20231106,100616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7020,420,2,6.36,2484814390,354414,32.85,6920,7250,6690,8580,4620,6600,7011.05,7.75,0,-116100,7533,7066,6293,5826,5053,7300,6060,79,1980,500,3960,10,1,15816151,1110,-5.57,2.53,12,2.24,-1261.00,2779.00,29450,20230421,-76.16,2020,20221104,247.52,29450,-76.16,20230421,2165,224.25,20230103,29450,-76.16,20230421,2045,243.28,20221107,0.00,N,096610,500,79 억,,1225440,N,N,0,N,00,N
|
|
20231106,090639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7010,410,2,6.21,520772880,75994,7.04,6920,7130,6690,8580,4620,6600,6852.82,7.75,0,-11470,7533,7066,6293,5826,5053,7300,6060,79,1980,500,3960,10,1,15816151,1109,-5.56,2.52,12,0.48,-1261.00,2779.00,29450,20230421,-76.20,2020,20221104,247.03,29450,-76.20,20230421,2165,223.79,20230103,29450,-76.20,20230421,2045,242.79,20221107,0.00,N,096610,500,79 억,,1225440,N,N,0,N,00,N
|
|
20231103,160630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,990,2,17.65,6735351820,1067741,584.78,5800,6760,5520,7290,3930,5610,6307.33,7.80,0,996,5930,5770,5550,5390,5170,5850,5470,79,1680,500,3360,10,1,15816151,1044,-5.23,2.37,12,6.75,-1261.00,2779.00,29450,20230421,-77.59,2020,20221104,226.73,29450,-77.59,20230421,2165,204.85,20230103,29450,-77.59,20230421,2020,226.73,20221104,0.00,N,096610,500,79 억,,1234257,N,N,0,N,00,N
|
|
20231103,150628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6530,920,2,16.40,6433933220,1021707,559.56,5800,6760,5520,7290,3930,5610,6297.24,7.80,0,-8312,5930,5770,5550,5390,5170,5850,5470,79,1680,500,3360,10,1,15816151,1033,-5.18,2.35,12,6.46,-1261.00,2779.00,29450,20230421,-77.83,2020,20221104,223.27,29450,-77.83,20230421,2165,201.62,20230103,29450,-77.83,20230421,2020,223.27,20221104,0.00,N,096610,500,79 억,,1234257,N,N,0,N,00,N
|
|
20231103,140629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6510,900,2,16.04,5841051760,931176,509.98,5800,6760,5520,7290,3930,5610,6272.77,7.80,0,-28030,5930,5770,5550,5390,5170,5850,5470,79,1680,500,3360,10,1,15816151,1030,-5.16,2.34,12,5.89,-1261.00,2779.00,29450,20230421,-77.89,2020,20221104,222.28,29450,-77.89,20230421,2165,200.69,20230103,29450,-77.89,20230421,2020,222.28,20221104,0.00,N,096610,500,79 억,,1234257,N,N,0,N,00,N
|
|
20231103,130629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6170,560,2,9.98,3527900000,575990,315.46,5800,6690,5520,7290,3930,5610,6124.93,7.80,0,-47133,5930,5770,5550,5390,5170,5850,5470,79,1680,500,3360,10,1,15816151,976,-4.89,2.22,12,3.64,-1261.00,2779.00,29450,20230421,-79.05,2020,20221104,205.45,29450,-79.05,20230421,2165,184.99,20230103,29450,-79.05,20230421,2020,205.45,20221104,0.00,N,096610,500,79 억,,1234257,N,N,0,N,00,N
|
|
20231103,120629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6000,390,2,6.95,1314721750,226287,123.93,5800,6090,5520,7290,3930,5610,5809.97,7.80,0,9119,5930,5770,5550,5390,5170,5850,5470,79,1680,500,3360,10,1,15816151,949,-4.76,2.16,12,1.43,-1261.00,2779.00,29450,20230421,-79.63,2020,20221104,197.03,29450,-79.63,20230421,2165,177.14,20230103,29450,-79.63,20230421,2020,197.03,20221104,0.00,N,096610,500,79 억,,1234257,N,N,0,N,00,N
|
|
20231103,110633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5840,230,2,4.10,851941860,149049,81.63,5800,5920,5520,7290,3930,5610,5715.85,7.80,0,19225,5930,5770,5550,5390,5170,5850,5470,79,1680,500,3360,10,1,15816151,924,-4.63,2.10,12,0.94,-1261.00,2779.00,29450,20230421,-80.17,2020,20221104,189.11,29450,-80.17,20230421,2165,169.75,20230103,29450,-80.17,20230421,2020,189.11,20221104,0.00,N,096610,500,79 억,,1234257,N,N,0,N,00,N
|
|
20231103,100621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5680,70,2,1.25,428687600,76252,41.76,5800,5800,5520,7290,3930,5610,5621.98,7.80,0,-4521,5930,5770,5550,5390,5170,5850,5470,79,1680,500,3360,10,1,15816151,898,-4.50,2.04,12,0.48,-1261.00,2779.00,29450,20230421,-80.71,2020,20221104,181.19,29450,-80.71,20230421,2165,162.36,20230103,29450,-80.71,20230421,2020,181.19,20221104,0.00,N,096610,500,79 억,,1234257,N,N,0,N,00,N
|
|
20231103,090624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5680,70,2,1.25,103043400,18041,9.88,5800,5800,5620,7290,3930,5610,5711.62,7.80,0,-4655,5930,5770,5550,5390,5170,5850,5470,79,1680,500,3360,10,1,15816151,898,-4.50,2.04,12,0.11,-1261.00,2779.00,29450,20230421,-80.71,2020,20221104,181.19,29450,-80.71,20230421,2165,162.36,20230103,29450,-80.71,20230421,2020,181.19,20221104,0.00,N,096610,500,79 억,,1234257,N,N,0,N,00,N
|
|
20231102,160623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5610,300,2,5.65,1011341700,181513,34.29,5350,5710,5330,6900,3720,5310,5571.60,7.84,0,-7123,6036,5672,5366,5002,4696,5855,5185,79,1590,500,3180,10,1,15816151,887,-4.45,2.02,12,1.15,-1261.00,2779.00,29450,20230421,-80.95,2020,20221104,177.72,29450,-80.95,20230421,2165,159.12,20230103,29450,-80.95,20230421,2020,177.72,20221104,0.00,N,096610,500,79 억,,1239915,N,N,0,N,00,N
|
|
20231102,150630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5570,260,2,4.90,895830270,160845,30.38,5350,5710,5330,6900,3720,5310,5569.53,7.84,0,-14925,6036,5672,5366,5002,4696,5855,5185,79,1590,500,3180,10,1,15816151,881,-4.42,2.00,12,1.02,-1261.00,2779.00,29450,20230421,-81.09,2020,20221104,175.74,29450,-81.09,20230421,2165,157.27,20230103,29450,-81.09,20230421,2020,175.74,20221104,0.00,N,096610,500,79 억,,1239915,N,N,0,N,00,N
|
|
20231102,140619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5570,260,2,4.90,803691490,144264,27.25,5350,5710,5330,6900,3720,5310,5570.98,7.84,0,-9436,6036,5672,5366,5002,4696,5855,5185,79,1590,500,3180,10,1,15816151,881,-4.42,2.00,12,0.91,-1261.00,2779.00,29450,20230421,-81.09,2020,20221104,175.74,29450,-81.09,20230421,2165,157.27,20230103,29450,-81.09,20230421,2020,175.74,20221104,0.00,N,096610,500,79 억,,1239915,N,N,0,N,00,N
|
|
20231102,130624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5550,240,2,4.52,740572290,132871,25.10,5350,5710,5330,6900,3720,5310,5573.62,7.84,0,-8637,6036,5672,5366,5002,4696,5855,5185,79,1590,500,3180,10,1,15816151,878,-4.40,2.00,12,0.84,-1261.00,2779.00,29450,20230421,-81.15,2020,20221104,174.75,29450,-81.15,20230421,2165,156.35,20230103,29450,-81.15,20230421,2020,174.75,20221104,0.00,N,096610,500,79 억,,1239915,N,N,0,N,00,N
|
|
20231102,120620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5570,260,2,4.90,710320960,127387,24.06,5350,5710,5330,6900,3720,5310,5576.09,7.84,0,-9821,6036,5672,5366,5002,4696,5855,5185,79,1590,500,3180,10,1,15816151,881,-4.42,2.00,12,0.81,-1261.00,2779.00,29450,20230421,-81.09,2020,20221104,175.74,29450,-81.09,20230421,2165,157.27,20230103,29450,-81.09,20230421,2020,175.74,20221104,0.00,N,096610,500,79 억,,1239915,N,N,0,N,00,N
|
|
20231102,110622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5580,270,2,5.08,629331920,112840,21.32,5350,5710,5330,6900,3720,5310,5577.21,7.84,0,-8770,6036,5672,5366,5002,4696,5855,5185,79,1590,500,3180,10,1,15816151,883,-4.43,2.01,12,0.71,-1261.00,2779.00,29450,20230421,-81.05,2020,20221104,176.24,29450,-81.05,20230421,2165,157.74,20230103,29450,-81.05,20230421,2020,176.24,20221104,0.00,N,096610,500,79 억,,1239915,N,N,0,N,00,N
|
|
20231102,100622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5610,300,2,5.65,513134440,91819,17.34,5350,5710,5330,6900,3720,5310,5588.54,7.84,0,-4617,6036,5672,5366,5002,4696,5855,5185,79,1590,500,3180,10,1,15816151,887,-4.45,2.02,12,0.58,-1261.00,2779.00,29450,20230421,-80.95,2020,20221104,177.72,29450,-80.95,20230421,2165,159.12,20230103,29450,-80.95,20230421,2020,177.72,20221104,0.00,N,096610,500,79 억,,1239915,N,N,0,N,00,N
|
|
20231102,090626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5430,120,2,2.26,72612560,13467,2.54,5350,5450,5330,6900,3720,5310,5391.89,7.84,0,-5769,6036,5672,5366,5002,4696,5855,5185,79,1590,500,3180,10,1,15816151,859,-4.31,1.95,12,0.09,-1261.00,2779.00,29450,20230421,-81.56,2020,20221104,168.81,29450,-81.56,20230421,2165,150.81,20230103,29450,-81.56,20230421,2020,168.81,20221104,0.00,N,096610,500,79 억,,1239915,N,N,0,N,00,N
|
|
20231101,160619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5310,190,2,3.71,2883831900,528256,102.88,5060,5730,5060,6650,3590,5120,5459.40,7.90,0,-5254,5593,5356,5133,4896,4673,5245,4785,79,1530,500,3070,10,1,15816151,840,-4.21,1.91,12,3.34,-1261.00,2779.00,29450,20230421,-81.97,2020,20221104,162.87,29450,-81.97,20230421,2165,145.27,20230103,29450,-81.97,20230421,2020,162.87,20221104,0.00,N,096610,500,79 억,,1249890,N,N,0,N,00,N
|
|
20231101,150620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5330,210,2,4.10,2816306700,515556,100.40,5060,5730,5060,6650,3590,5120,5462.66,7.90,0,-4285,5593,5356,5133,4896,4673,5245,4785,79,1530,500,3070,10,1,15816151,843,-4.23,1.92,12,3.26,-1261.00,2779.00,29450,20230421,-81.90,2020,20221104,163.86,29450,-81.90,20230421,2165,146.19,20230103,29450,-81.90,20230421,2020,163.86,20221104,0.00,N,096610,500,79 억,,1249890,N,N,0,N,00,N
|
|
20231101,140615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5300,180,2,3.52,2711366420,495857,96.57,5060,5730,5060,6650,3590,5120,5468.04,7.90,0,-6685,5593,5356,5133,4896,4673,5245,4785,79,1530,500,3070,10,1,15816151,838,-4.20,1.91,12,3.14,-1261.00,2779.00,29450,20230421,-82.00,2020,20221104,162.38,29450,-82.00,20230421,2165,144.80,20230103,29450,-82.00,20230421,2020,162.38,20221104,0.00,N,096610,500,79 억,,1249890,N,N,0,N,00,N
|
|
20231101,130619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5410,290,2,5.66,2514004340,459057,89.40,5060,5730,5060,6650,3590,5120,5476.45,7.90,0,3097,5593,5356,5133,4896,4673,5245,4785,79,1530,500,3070,10,1,15816151,856,-4.29,1.95,12,2.90,-1261.00,2779.00,29450,20230421,-81.63,2020,20221104,167.82,29450,-81.63,20230421,2165,149.88,20230103,29450,-81.63,20230421,2020,167.82,20221104,0.00,N,096610,500,79 억,,1249890,N,N,0,N,00,N
|
|
20231101,120634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5520,400,2,7.81,2374575690,433559,84.44,5060,5730,5060,6650,3590,5120,5476.94,7.90,0,2853,5593,5356,5133,4896,4673,5245,4785,79,1530,500,3070,10,1,15816151,873,-4.38,1.99,12,2.74,-1261.00,2779.00,29450,20230421,-81.26,2020,20221104,173.27,29450,-81.26,20230421,2165,154.97,20230103,29450,-81.26,20230421,2020,173.27,20221104,0.00,N,096610,500,79 억,,1249890,N,N,0,N,00,N
|
|
20231101,110636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5450,330,2,6.45,2250085550,410913,80.03,5060,5730,5060,6650,3590,5120,5475.82,7.90,0,4584,5593,5356,5133,4896,4673,5245,4785,79,1530,500,3070,10,1,15816151,862,-4.32,1.96,12,2.60,-1261.00,2779.00,29450,20230421,-81.49,2020,20221104,169.80,29450,-81.49,20230421,2165,151.73,20230103,29450,-81.49,20230421,2020,169.80,20221104,0.00,N,096610,500,79 억,,1249890,N,N,0,N,00,N
|
|
20231101,100629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5650,530,2,10.35,1560069280,286851,55.86,5060,5730,5060,6650,3590,5120,5438.60,7.90,0,-2814,5593,5356,5133,4896,4673,5245,4785,79,1530,500,3070,10,1,15816151,894,-4.48,2.03,12,1.81,-1261.00,2779.00,29450,20230421,-80.81,2020,20221104,179.70,29450,-80.81,20230421,2165,160.97,20230103,29450,-80.81,20230421,2020,179.70,20221104,0.00,N,096610,500,79 억,,1249890,N,N,0,N,00,N
|
|
20231101,090629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5310,190,2,3.71,207772730,39789,7.75,5060,5330,5060,6650,3590,5120,5221.86,7.90,0,14463,5593,5356,5133,4896,4673,5245,4785,79,1530,500,3070,10,1,15816151,840,-4.21,1.91,12,0.25,-1261.00,2779.00,29450,20230421,-81.97,2020,20221104,162.87,29450,-81.97,20230421,2165,145.27,20230103,29450,-81.97,20230421,2020,162.87,20221104,0.00,N,096610,500,79 억,,1249890,N,N,0,N,00,N
|