118 lines
49 KiB
CSV
118 lines
49 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
|
|
20240123,120740,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2800,20230118,5.89,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
|
|
20240123,110738,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2800,20230118,5.89,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
|
|
20240123,100737,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2800,20230118,5.89,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
|
|
20240123,090739,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2800,20230118,5.89,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
|
|
20240119,160733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,-135,5,-4.35,1381225535,452569,238.27,3175,3240,2940,4030,2170,3100,3052.05,5.24,0,-40371,3263,3181,3138,3056,3013,3160,3035,87,930,500,2170,5,1,17386411,516,-2.35,1.07,12,2.60,-1261.00,2779.00,29450,20230421,-89.93,2800,20230118,5.89,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2810,5.52,20230119,0.00,N,096610,500,86 억,,910346,N,N,0,N,00,N
|
|
20240119,150735,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2970,-130,5,-4.19,1336314580,437420,230.30,3175,3240,2940,4030,2170,3100,3054.99,5.24,0,-38895,3263,3181,3138,3056,3013,3160,3035,87,930,500,2170,5,1,17386411,516,-2.36,1.07,12,2.52,-1261.00,2779.00,29450,20230421,-89.92,2800,20230118,6.07,4470,-33.56,20240108,2940,1.02,20240119,29450,-89.92,20230421,2810,5.69,20230119,0.00,N,096610,500,86 억,,910346,N,N,0,N,00,N
|
|
20240119,140733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,-135,5,-4.35,1245233965,406703,214.13,3175,3240,2950,4030,2170,3100,3061.78,5.24,0,-36636,3263,3181,3138,3056,3013,3160,3035,87,930,500,2170,5,1,17386411,516,-2.35,1.07,12,2.34,-1261.00,2779.00,29450,20230421,-89.93,2800,20230118,5.89,4470,-33.67,20240108,2950,0.51,20240119,29450,-89.93,20230421,2810,5.52,20230119,0.00,N,096610,500,86 억,,910346,N,N,0,N,00,N
|
|
20240119,130734,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3005,-95,5,-3.06,973082815,315170,165.93,3175,3240,2980,4030,2170,3100,3087.49,5.24,0,-32042,3263,3181,3138,3056,3013,3160,3035,87,930,500,2170,5,1,17386411,522,-2.38,1.08,12,1.81,-1261.00,2779.00,29450,20230421,-89.80,2800,20230118,7.32,4470,-32.77,20240108,2980,0.84,20240119,29450,-89.80,20230421,2810,6.94,20230119,0.00,N,096610,500,86 억,,910346,N,N,0,N,00,N
|
|
20240119,120737,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3010,-90,5,-2.90,864583365,279132,146.96,3175,3240,2980,4030,2170,3100,3097.40,5.24,0,-23180,3263,3181,3138,3056,3013,3160,3035,87,930,500,2170,5,1,17386411,523,-2.39,1.08,12,1.61,-1261.00,2779.00,29450,20230421,-89.78,2800,20230118,7.50,4470,-32.66,20240108,2980,1.01,20240119,29450,-89.78,20230421,2810,7.12,20230119,0.00,N,096610,500,86 억,,910346,N,N,0,N,00,N
|
|
20240119,110736,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3075,-25,5,-0.81,532881580,169487,89.23,3175,3240,3065,4030,2170,3100,3144.09,5.24,0,7708,3263,3181,3138,3056,3013,3160,3035,87,930,500,2170,5,1,17386411,535,-2.44,1.11,12,0.97,-1261.00,2779.00,29450,20230421,-89.56,2800,20230118,9.82,4470,-31.21,20240108,3065,0.33,20240119,29450,-89.56,20230421,2810,9.43,20230119,0.00,N,096610,500,86 억,,910346,N,N,0,N,00,N
|
|
20240119,100740,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3155,55,2,1.77,302505920,95068,50.05,3175,3240,3135,4030,2170,3100,3182.00,5.24,0,14250,3263,3181,3138,3056,3013,3160,3035,87,930,500,2170,5,1,17386411,549,-2.50,1.14,12,0.55,-1261.00,2779.00,29450,20230421,-89.29,2800,20230118,12.68,4470,-29.42,20240108,3095,1.94,20240118,29450,-89.29,20230421,2810,12.28,20230119,0.00,N,096610,500,86 억,,910346,N,N,0,N,00,N
|
|
20240119,090733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3150,50,2,1.61,50412105,15925,8.38,3175,3175,3135,4030,2170,3100,3165.60,5.24,0,4566,3263,3181,3138,3056,3013,3160,3035,87,930,500,2170,5,1,17386411,548,-2.50,1.13,12,0.09,-1261.00,2779.00,29450,20230421,-89.30,2800,20230118,12.50,4470,-29.53,20240108,3095,1.78,20240118,29450,-89.30,20230421,2810,12.10,20230119,0.00,N,096610,500,86 억,,910346,N,N,0,N,00,N
|
|
20240118,160732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3100,-70,5,-2.21,593803905,188511,72.58,3150,3220,3095,4120,2220,3170,3150.06,5.56,0,-56395,3486,3327,3226,3067,2966,3277,3017,87,950,500,2210,5,1,17386411,539,-2.46,1.12,12,1.08,-1261.00,2779.00,29450,20230421,-89.47,2800,20230118,10.71,4470,-30.65,20240108,3095,0.16,20240118,29450,-89.47,20230421,2800,10.71,20230118,0.00,N,096610,500,86 억,,966741,N,N,0,N,00,N
|
|
20240118,150733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3110,-60,5,-1.89,528668460,167496,64.49,3150,3220,3100,4120,2220,3170,3156.30,5.56,0,-48752,3486,3327,3226,3067,2966,3277,3017,87,950,500,2210,5,1,17386411,541,-2.47,1.12,12,0.96,-1261.00,2779.00,29450,20230421,-89.44,2800,20230118,11.07,4470,-30.43,20240108,3100,0.32,20240118,29450,-89.44,20230421,2800,11.07,20230118,0.00,N,096610,500,86 억,,966741,N,N,0,N,00,N
|
|
20240118,140733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3115,-55,5,-1.74,473280080,149693,57.63,3150,3220,3100,4120,2220,3170,3161.67,5.56,0,-49291,3486,3327,3226,3067,2966,3277,3017,87,950,500,2210,5,1,17386411,542,-2.47,1.12,12,0.86,-1261.00,2779.00,29450,20230421,-89.42,2800,20230118,11.25,4470,-30.31,20240108,3100,0.48,20240118,29450,-89.42,20230421,2800,11.25,20230118,0.00,N,096610,500,86 억,,966741,N,N,0,N,00,N
|
|
20240118,130732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3170,0,3,0.00,337723260,106389,40.96,3150,3220,3130,4120,2220,3170,3174.42,5.56,0,-31064,3486,3327,3226,3067,2966,3277,3017,87,950,500,2210,5,1,17386411,551,-2.51,1.14,12,0.61,-1261.00,2779.00,29450,20230421,-89.24,2800,20230118,13.21,4470,-29.08,20240108,3125,1.44,20240117,29450,-89.24,20230421,2800,13.21,20230118,0.00,N,096610,500,86 억,,966741,N,N,0,N,00,N
|
|
20240118,120734,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3160,-10,5,-0.32,309318495,97406,37.50,3150,3220,3130,4120,2220,3170,3175.56,5.56,0,-30319,3486,3327,3226,3067,2966,3277,3017,87,950,500,2210,5,1,17386411,549,-2.51,1.14,12,0.56,-1261.00,2779.00,29450,20230421,-89.27,2800,20230118,12.86,4470,-29.31,20240108,3125,1.12,20240117,29450,-89.27,20230421,2800,12.86,20230118,0.00,N,096610,500,86 억,,966741,N,N,0,N,00,N
|
|
20240118,110735,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3175,5,2,0.16,245721565,77311,29.77,3150,3220,3130,4120,2220,3170,3178.35,5.56,0,-14948,3486,3327,3226,3067,2966,3277,3017,87,950,500,2210,5,1,17386411,552,-2.52,1.14,12,0.44,-1261.00,2779.00,29450,20230421,-89.22,2800,20230118,13.39,4470,-28.97,20240108,3125,1.60,20240117,29450,-89.22,20230421,2800,13.39,20230118,0.00,N,096610,500,86 억,,966741,N,N,0,N,00,N
|
|
20240118,100731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3195,25,2,0.79,163705320,51540,19.84,3150,3220,3130,4120,2220,3170,3176.28,5.56,0,-6335,3486,3327,3226,3067,2966,3277,3017,87,950,500,2210,5,1,17386411,555,-2.53,1.15,12,0.30,-1261.00,2779.00,29450,20230421,-89.15,2800,20230118,14.11,4470,-28.52,20240108,3125,2.24,20240117,29450,-89.15,20230421,2800,14.11,20230118,0.00,N,096610,500,86 억,,966741,N,N,0,N,00,N
|
|
20240118,090731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3150,-20,5,-0.63,21820785,6934,2.67,3150,3180,3135,4120,2220,3170,3146.93,5.56,0,1712,3486,3327,3226,3067,2966,3277,3017,87,950,500,2210,5,1,17386411,548,-2.50,1.13,12,0.04,-1261.00,2779.00,29450,20230421,-89.30,2800,20230118,12.50,4470,-29.53,20240108,3125,0.80,20240117,29450,-89.30,20230421,2800,12.50,20230118,0.00,N,096610,500,86 억,,966741,N,N,0,N,00,N
|
|
20240117,160730,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3170,-150,5,-4.52,826134370,258972,57.68,3350,3385,3125,4315,2325,3320,3189.82,5.55,0,1222,3720,3520,3410,3210,3100,3465,3155,87,995,500,2320,5,1,17386411,551,-2.51,1.14,12,1.49,-1261.00,2779.00,29450,20230421,-89.24,2800,20230118,13.21,4470,-29.08,20240108,3125,1.44,20240117,29450,-89.24,20230421,2800,13.21,20230118,0.00,N,096610,500,86 억,,965519,N,N,0,N,00,N
|
|
20240117,150733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3150,-170,5,-5.12,795702075,249367,55.54,3350,3385,3125,4315,2325,3320,3190.64,5.55,0,417,3720,3520,3410,3210,3100,3465,3155,87,995,500,2320,5,1,17386411,548,-2.50,1.13,12,1.43,-1261.00,2779.00,29450,20230421,-89.30,2800,20230118,12.50,4470,-29.53,20240108,3125,0.80,20240117,29450,-89.30,20230421,2800,12.50,20230118,0.00,N,096610,500,86 억,,965519,N,N,0,N,00,N
|
|
20240117,140731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3170,-150,5,-4.52,731191795,228933,50.99,3350,3385,3125,4315,2325,3320,3193.65,5.55,0,4324,3720,3520,3410,3210,3100,3465,3155,87,995,500,2320,5,1,17386411,551,-2.51,1.14,12,1.32,-1261.00,2779.00,29450,20230421,-89.24,2800,20230118,13.21,4470,-29.08,20240108,3125,1.44,20240117,29450,-89.24,20230421,2800,13.21,20230118,0.00,N,096610,500,86 억,,965519,N,N,0,N,00,N
|
|
20240117,130731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3145,-175,5,-5.27,633075330,197799,44.06,3350,3385,3140,4315,2325,3320,3200.31,5.55,0,11160,3720,3520,3410,3210,3100,3465,3155,87,995,500,2320,5,1,17386411,547,-2.49,1.13,12,1.14,-1261.00,2779.00,29450,20230421,-89.32,2800,20230118,12.32,4470,-29.64,20240108,3140,0.16,20240117,29450,-89.32,20230421,2800,12.32,20230118,0.00,N,096610,500,86 억,,965519,N,N,0,N,00,N
|
|
20240117,120732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3185,-135,5,-4.07,588903135,183791,40.94,3350,3385,3140,4315,2325,3320,3203.90,5.55,0,16029,3720,3520,3410,3210,3100,3465,3155,87,995,500,2320,5,1,17386411,554,-2.53,1.15,12,1.06,-1261.00,2779.00,29450,20230421,-89.19,2800,20230118,13.75,4470,-28.75,20240108,3140,1.43,20240117,29450,-89.19,20230421,2800,13.75,20230118,0.00,N,096610,500,86 억,,965519,N,N,0,N,00,N
|
|
20240117,110732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3170,-150,5,-4.52,533795850,166412,37.07,3350,3385,3140,4315,2325,3320,3207.36,5.55,0,17755,3720,3520,3410,3210,3100,3465,3155,87,995,500,2320,5,1,17386411,551,-2.51,1.14,12,0.96,-1261.00,2779.00,29450,20230421,-89.24,2800,20230118,13.21,4470,-29.08,20240108,3140,0.96,20240117,29450,-89.24,20230421,2800,13.21,20230118,0.00,N,096610,500,86 억,,965519,N,N,0,N,00,N
|
|
20240117,100729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3170,-150,5,-4.52,329266085,101806,22.68,3350,3385,3140,4315,2325,3320,3233.85,5.55,0,3585,3720,3520,3410,3210,3100,3465,3155,87,995,500,2320,5,1,17386411,551,-2.51,1.14,12,0.59,-1261.00,2779.00,29450,20230421,-89.24,2800,20230118,13.21,4470,-29.08,20240108,3140,0.96,20240117,29450,-89.24,20230421,2800,13.21,20230118,0.00,N,096610,500,86 억,,965519,N,N,0,N,00,N
|
|
20240117,090733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3310,-10,5,-0.30,64691075,19445,4.33,3350,3385,3285,4315,2325,3320,3327.05,5.55,0,-13589,3720,3520,3410,3210,3100,3465,3155,87,995,500,2320,5,1,17386411,575,-2.62,1.19,12,0.11,-1261.00,2779.00,29450,20230421,-88.76,2800,20230118,18.21,4470,-25.95,20240108,3285,0.76,20240117,29450,-88.76,20230421,2800,18.21,20230118,0.00,N,096610,500,86 억,,965519,N,N,0,N,00,N
|
|
20240116,160730,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3320,-210,5,-5.95,1507407400,444865,94.68,3530,3610,3300,4585,2475,3530,3388.47,5.82,0,-44686,3896,3712,3606,3422,3316,3660,3370,87,1055,500,2470,5,1,17386411,577,-2.63,1.19,12,2.56,-1261.00,2779.00,29450,20230421,-88.73,2700,20230110,22.96,4470,-25.73,20240108,3300,0.61,20240116,29450,-88.73,20230421,2800,18.57,20230118,0.00,N,096610,500,86 억,,1011542,N,N,0,N,00,N
|
|
20240116,150728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3315,-215,5,-6.09,1457274730,429740,91.46,3530,3610,3300,4585,2475,3530,3391.06,5.82,0,-39439,3896,3712,3606,3422,3316,3660,3370,87,1055,500,2470,5,1,17386411,576,-2.63,1.19,12,2.47,-1261.00,2779.00,29450,20230421,-88.74,2700,20230110,22.78,4470,-25.84,20240108,3300,0.45,20240116,29450,-88.74,20230421,2800,18.39,20230118,0.00,N,096610,500,86 억,,1011542,N,N,0,N,00,N
|
|
20240116,140730,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3335,-195,5,-5.52,1211731805,355597,75.68,3530,3610,3320,4585,2475,3530,3407.60,5.82,0,-23982,3896,3712,3606,3422,3316,3660,3370,87,1055,500,2470,5,1,17386411,580,-2.64,1.20,12,2.05,-1261.00,2779.00,29450,20230421,-88.68,2700,20230110,23.52,4470,-25.39,20240108,3320,0.45,20240116,29450,-88.68,20230421,2800,19.11,20230118,0.00,N,096610,500,86 억,,1011542,N,N,0,N,00,N
|
|
20240116,130731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3340,-190,5,-5.38,1040687255,304320,64.77,3530,3610,3335,4585,2475,3530,3419.71,5.82,0,-21934,3896,3712,3606,3422,3316,3660,3370,87,1055,500,2470,5,1,17386411,581,-2.65,1.20,12,1.75,-1261.00,2779.00,29450,20230421,-88.66,2700,20230110,23.70,4470,-25.28,20240108,3335,0.15,20240116,29450,-88.66,20230421,2800,19.29,20230118,0.00,N,096610,500,86 억,,1011542,N,N,0,N,00,N
|
|
20240116,120729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3360,-170,5,-4.82,834579290,242892,51.69,3530,3610,3355,4585,2475,3530,3436.01,5.82,0,-1762,3896,3712,3606,3422,3316,3660,3370,87,1055,500,2470,5,1,17386411,584,-2.66,1.21,12,1.40,-1261.00,2779.00,29450,20230421,-88.59,2700,20230110,24.44,4470,-24.83,20240108,3355,0.15,20240116,29450,-88.59,20230421,2800,20.00,20230118,0.00,N,096610,500,86 억,,1011542,N,N,0,N,00,N
|
|
20240116,110727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3410,-120,5,-3.40,593798590,171621,36.52,3530,3610,3390,4585,2475,3530,3459.94,5.82,0,5246,3896,3712,3606,3422,3316,3660,3370,87,1055,500,2470,5,1,17386411,593,-2.70,1.23,12,0.99,-1261.00,2779.00,29450,20230421,-88.42,2700,20230110,26.30,4470,-23.71,20240108,3390,0.59,20240116,29450,-88.42,20230421,2800,21.79,20230118,0.00,N,096610,500,86 억,,1011542,N,N,0,N,00,N
|
|
20240116,100729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3420,-110,5,-3.12,348464760,99891,21.26,3530,3610,3400,4585,2475,3530,3488.45,5.82,0,-11885,3896,3712,3606,3422,3316,3660,3370,87,1055,500,2470,5,1,17386411,595,-2.71,1.23,12,0.57,-1261.00,2779.00,29450,20230421,-88.39,2700,20230110,26.67,4470,-23.49,20240108,3400,0.59,20240116,29450,-88.39,20230421,2800,22.14,20230118,0.00,N,096610,500,86 억,,1011542,N,N,0,N,00,N
|
|
20240116,090727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3555,25,2,0.71,23646545,6677,1.42,3530,3555,3530,4585,2475,3530,3541.49,5.82,0,-2483,3896,3712,3606,3422,3316,3660,3370,87,1055,500,2470,5,1,17386411,618,-2.82,1.28,12,0.04,-1261.00,2779.00,29450,20230421,-87.93,2700,20230110,31.67,4470,-20.47,20240108,3440,3.34,20240105,29450,-87.93,20230421,2800,26.96,20230118,0.00,N,096610,500,86 억,,1011542,N,N,0,N,00,N
|
|
20240115,160727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3530,-295,5,-7.71,1680929715,467508,201.04,3760,3790,3500,4970,2680,3825,3595.69,6.16,0,-55965,3978,3901,3858,3781,3738,3880,3760,87,1145,500,2670,5,1,17386411,614,-2.80,1.27,12,2.69,-1261.00,2779.00,29450,20230421,-88.01,2640,20230109,33.71,4470,-21.03,20240108,3440,2.62,20240105,29450,-88.01,20230421,2800,26.07,20230118,0.00,N,096610,500,86 억,,1070151,N,N,0,N,00,N
|
|
20240115,150728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3535,-290,5,-7.58,1613565015,448429,192.84,3760,3790,3500,4970,2680,3825,3598.26,6.16,0,-46967,3978,3901,3858,3781,3738,3880,3760,87,1145,500,2670,5,1,17386411,615,-2.80,1.27,12,2.58,-1261.00,2779.00,29450,20230421,-88.00,2640,20230109,33.90,4470,-20.92,20240108,3440,2.76,20240105,29450,-88.00,20230421,2800,26.25,20230118,0.00,N,096610,500,86 억,,1070151,N,N,0,N,00,N
|
|
20240115,140728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3530,-295,5,-7.71,1456378150,403872,173.68,3760,3790,3500,4970,2680,3825,3606.04,6.16,0,-26344,3978,3901,3858,3781,3738,3880,3760,87,1145,500,2670,5,1,17386411,614,-2.80,1.27,12,2.32,-1261.00,2779.00,29450,20230421,-88.01,2640,20230109,33.71,4470,-21.03,20240108,3440,2.62,20240105,29450,-88.01,20230421,2800,26.07,20230118,0.00,N,096610,500,86 억,,1070151,N,N,0,N,00,N
|
|
20240115,130726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3555,-270,5,-7.06,1295132705,358333,154.09,3760,3790,3500,4970,2680,3825,3614.33,6.16,0,-12548,3978,3901,3858,3781,3738,3880,3760,87,1145,500,2670,5,1,17386411,618,-2.82,1.28,12,2.06,-1261.00,2779.00,29450,20230421,-87.93,2640,20230109,34.66,4470,-20.47,20240108,3440,3.34,20240105,29450,-87.93,20230421,2800,26.96,20230118,0.00,N,096610,500,86 억,,1070151,N,N,0,N,00,N
|
|
20240115,120727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3590,-235,5,-6.14,1146011355,316457,136.09,3760,3790,3500,4970,2680,3825,3621.38,6.16,0,15005,3978,3901,3858,3781,3738,3880,3760,87,1145,500,2670,5,1,17386411,624,-2.85,1.29,12,1.82,-1261.00,2779.00,29450,20230421,-87.81,2640,20230109,35.98,4470,-19.69,20240108,3440,4.36,20240105,29450,-87.81,20230421,2800,28.21,20230118,0.00,N,096610,500,86 억,,1070151,N,N,0,N,00,N
|
|
20240115,110726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3560,-265,5,-6.93,1033352765,284861,122.50,3760,3790,3500,4970,2680,3825,3627.57,6.16,0,33520,3978,3901,3858,3781,3738,3880,3760,87,1145,500,2670,5,1,17386411,619,-2.82,1.28,12,1.64,-1261.00,2779.00,29450,20230421,-87.91,2640,20230109,34.85,4470,-20.36,20240108,3440,3.49,20240105,29450,-87.91,20230421,2800,27.14,20230118,0.00,N,096610,500,86 억,,1070151,N,N,0,N,00,N
|
|
20240115,100724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3650,-175,5,-4.58,602363895,164096,70.57,3760,3790,3600,4970,2680,3825,3670.80,6.16,0,33758,3978,3901,3858,3781,3738,3880,3760,87,1145,500,2670,5,1,17386411,635,-2.89,1.31,12,0.94,-1261.00,2779.00,29450,20230421,-87.61,2640,20230109,38.26,4470,-18.34,20240108,3440,6.10,20240105,29450,-87.61,20230421,2800,30.36,20230118,0.00,N,096610,500,86 억,,1070151,N,N,0,N,00,N
|
|
20240115,090727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3690,-135,5,-3.53,83562470,22429,9.65,3760,3790,3690,4970,2680,3825,3725.64,6.16,0,-3504,3978,3901,3858,3781,3738,3880,3760,87,1145,500,2670,5,1,17386411,642,-2.93,1.33,12,0.13,-1261.00,2779.00,29450,20230421,-87.47,2640,20230109,39.77,4470,-17.45,20240108,3440,7.27,20240105,29450,-87.47,20230421,2800,31.79,20230118,0.00,N,096610,500,86 억,,1070151,N,N,0,N,00,N
|
|
20240112,160722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,-65,5,-1.67,889621210,230547,48.08,3890,3935,3815,5050,2725,3890,3858.79,6.36,0,-35406,4260,4075,3940,3755,3620,4007,3687,87,1160,500,2720,5,1,17386411,665,-3.03,1.38,12,1.33,-1261.00,2779.00,29450,20230421,-87.01,2405,20230106,59.04,4470,-14.43,20240108,3440,11.19,20240105,29450,-87.01,20230421,2800,36.61,20230118,0.00,N,096610,500,86 억,,1105265,N,N,0,N,00,N
|
|
20240112,150725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,-65,5,-1.67,828030830,214432,44.72,3890,3935,3820,5050,2725,3890,3861.51,6.36,0,-28585,4260,4075,3940,3755,3620,4007,3687,87,1160,500,2720,5,1,17386411,665,-3.03,1.38,12,1.23,-1261.00,2779.00,29450,20230421,-87.01,2405,20230106,59.04,4470,-14.43,20240108,3440,11.19,20240105,29450,-87.01,20230421,2800,36.61,20230118,0.00,N,096610,500,86 억,,1105265,N,N,0,N,00,N
|
|
20240112,140724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,-40,5,-1.03,679414535,175727,36.65,3890,3935,3820,5050,2725,3890,3866.31,6.36,0,-27518,4260,4075,3940,3755,3620,4007,3687,87,1160,500,2720,5,1,17386411,669,-3.05,1.39,12,1.01,-1261.00,2779.00,29450,20230421,-86.93,2405,20230106,60.08,4470,-13.87,20240108,3440,11.92,20240105,29450,-86.93,20230421,2800,37.50,20230118,0.00,N,096610,500,86 억,,1105265,N,N,0,N,00,N
|
|
20240112,130721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,-40,5,-1.03,576609500,148999,31.08,3890,3935,3820,5050,2725,3890,3869.89,6.36,0,-23412,4260,4075,3940,3755,3620,4007,3687,87,1160,500,2720,5,1,17386411,669,-3.05,1.39,12,0.86,-1261.00,2779.00,29450,20230421,-86.93,2405,20230106,60.08,4470,-13.87,20240108,3440,11.92,20240105,29450,-86.93,20230421,2800,37.50,20230118,0.00,N,096610,500,86 억,,1105265,N,N,0,N,00,N
|
|
20240112,120725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,-5,5,-0.13,465082790,120130,25.05,3890,3935,3820,5050,2725,3890,3871.50,6.36,0,-18685,4260,4075,3940,3755,3620,4007,3687,87,1160,500,2720,5,1,17386411,675,-3.08,1.40,12,0.69,-1261.00,2779.00,29450,20230421,-86.81,2405,20230106,61.54,4470,-13.09,20240108,3440,12.94,20240105,29450,-86.81,20230421,2800,38.75,20230118,0.00,N,096610,500,86 억,,1105265,N,N,0,N,00,N
|
|
20240112,110721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3905,15,2,0.39,365899690,94466,19.70,3890,3935,3820,5050,2725,3890,3873.35,6.36,0,-6233,4260,4075,3940,3755,3620,4007,3687,87,1160,500,2720,5,1,17386411,679,-3.10,1.41,12,0.54,-1261.00,2779.00,29450,20230421,-86.74,2405,20230106,62.37,4470,-12.64,20240108,3440,13.52,20240105,29450,-86.74,20230421,2800,39.46,20230118,0.00,N,096610,500,86 억,,1105265,N,N,0,N,00,N
|
|
20240112,100721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3900,10,2,0.26,242998755,62930,13.12,3890,3920,3820,5050,2725,3890,3861.41,6.36,0,5801,4260,4075,3940,3755,3620,4007,3687,87,1160,500,2720,5,1,17386411,678,-3.09,1.40,12,0.36,-1261.00,2779.00,29450,20230421,-86.76,2405,20230106,62.16,4470,-12.75,20240108,3440,13.37,20240105,29450,-86.76,20230421,2800,39.29,20230118,0.00,N,096610,500,86 억,,1105265,N,N,0,N,00,N
|
|
20240112,090722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,-40,5,-1.03,91870075,23718,4.95,3890,3920,3820,5050,2725,3890,3873.43,6.36,0,-8983,4260,4075,3940,3755,3620,4007,3687,87,1160,500,2720,5,1,17386411,669,-3.05,1.39,12,0.14,-1261.00,2779.00,29450,20230421,-86.93,2405,20230106,60.08,4470,-13.87,20240108,3440,11.92,20240105,29450,-86.93,20230421,2800,37.50,20230118,0.00,N,096610,500,86 억,,1105265,N,N,0,N,00,N
|
|
20240111,160718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3890,-180,5,-4.42,1867304410,476369,93.31,4110,4125,3805,5290,2850,4070,3919.90,7.02,0,-129784,4273,4171,4073,3971,3873,4122,3922,87,1220,500,2840,5,1,17386411,676,-3.08,1.40,12,2.74,-1261.00,2779.00,29450,20230421,-86.79,2335,20230105,66.60,4470,-12.98,20240108,3440,13.08,20240105,29450,-86.79,20230421,2800,38.93,20230118,0.00,N,096610,500,86 억,,1220486,N,N,0,N,00,N
|
|
20240111,150723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3890,-180,5,-4.42,1832136660,467329,91.54,4110,4125,3805,5290,2850,4070,3920.44,7.02,0,-126684,4273,4171,4073,3971,3873,4122,3922,87,1220,500,2840,5,1,17386411,676,-3.08,1.40,12,2.69,-1261.00,2779.00,29450,20230421,-86.79,2335,20230105,66.60,4470,-12.98,20240108,3440,13.08,20240105,29450,-86.79,20230421,2800,38.93,20230118,0.00,N,096610,500,86 억,,1220486,N,N,0,N,00,N
|
|
20240111,140720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3835,-235,5,-5.77,1611123665,410457,80.40,4110,4125,3805,5290,2850,4070,3925.19,7.02,0,-108712,4273,4171,4073,3971,3873,4122,3922,87,1220,500,2840,5,1,17386411,667,-3.04,1.38,12,2.36,-1261.00,2779.00,29450,20230421,-86.98,2335,20230105,64.24,4470,-14.21,20240108,3440,11.48,20240105,29450,-86.98,20230421,2800,36.96,20230118,0.00,N,096610,500,86 억,,1220486,N,N,0,N,00,N
|
|
20240111,130718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,-225,5,-5.53,1363686785,345895,67.75,4110,4125,3825,5290,2850,4070,3942.49,7.02,0,-92606,4273,4171,4073,3971,3873,4122,3922,87,1220,500,2840,5,1,17386411,669,-3.05,1.38,12,1.99,-1261.00,2779.00,29450,20230421,-86.94,2335,20230105,64.67,4470,-13.98,20240108,3440,11.77,20240105,29450,-86.94,20230421,2800,37.32,20230118,0.00,N,096610,500,86 억,,1220486,N,N,0,N,00,N
|
|
20240111,120719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3915,-155,5,-3.81,1010842995,254873,49.92,4110,4125,3900,5290,2850,4070,3966.07,7.02,0,-54772,4273,4171,4073,3971,3873,4122,3922,87,1220,500,2840,5,1,17386411,681,-3.10,1.41,12,1.47,-1261.00,2779.00,29450,20230421,-86.71,2335,20230105,67.67,4470,-12.42,20240108,3440,13.81,20240105,29450,-86.71,20230421,2800,39.82,20230118,0.00,N,096610,500,86 억,,1220486,N,N,0,N,00,N
|
|
20240111,110721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3930,-140,5,-3.44,835253745,210039,41.14,4110,4125,3915,5290,2850,4070,3976.66,7.02,0,-37050,4273,4171,4073,3971,3873,4122,3922,87,1220,500,2840,5,1,17386411,683,-3.12,1.41,12,1.21,-1261.00,2779.00,29450,20230421,-86.66,2335,20230105,68.31,4470,-12.08,20240108,3440,14.24,20240105,29450,-86.66,20230421,2800,40.36,20230118,0.00,N,096610,500,86 억,,1220486,N,N,0,N,00,N
|
|
20240111,100720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3935,-135,5,-3.32,635766660,159288,31.20,4110,4125,3915,5290,2850,4070,3991.30,7.02,0,-27133,4273,4171,4073,3971,3873,4122,3922,87,1220,500,2840,5,1,17386411,684,-3.12,1.42,12,0.92,-1261.00,2779.00,29450,20230421,-86.64,2335,20230105,68.52,4470,-11.97,20240108,3440,14.39,20240105,29450,-86.64,20230421,2800,40.54,20230118,0.00,N,096610,500,86 억,,1220486,N,N,0,N,00,N
|
|
20240111,090719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4020,-50,5,-1.23,189405450,46749,9.16,4110,4125,3985,5290,2850,4070,4051.54,7.02,0,-15554,4273,4171,4073,3971,3873,4122,3922,87,1220,500,2840,5,1,17386411,699,-3.19,1.45,12,0.27,-1261.00,2779.00,29450,20230421,-86.35,2335,20230105,72.16,4470,-10.07,20240108,3440,16.86,20240105,29450,-86.35,20230421,2800,43.57,20230118,0.00,N,096610,500,86 억,,1220486,N,N,0,N,00,N
|
|
20240110,160717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4070,-90,5,-2.16,2062784250,507303,43.70,4175,4175,3975,5400,2915,4160,4066.17,7.09,0,-15078,4403,4281,4073,3951,3743,4342,4012,87,1240,500,2910,5,1,17386411,708,-3.23,1.46,12,2.92,-1261.00,2779.00,29450,20230421,-86.18,2245,20230104,81.29,4470,-8.95,20240108,3440,18.31,20240105,29450,-86.18,20230421,2700,50.74,20230110,0.00,N,096610,500,86 억,,1232013,N,N,0,N,00,N
|
|
20240110,150719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4030,-130,5,-3.12,1989898770,489320,42.15,4175,4175,3975,5400,2915,4160,4066.66,7.09,0,-9393,4403,4281,4073,3951,3743,4342,4012,87,1240,500,2910,5,1,17386411,701,-3.20,1.45,12,2.81,-1261.00,2779.00,29450,20230421,-86.32,2245,20230104,79.51,4470,-9.84,20240108,3440,17.15,20240105,29450,-86.32,20230421,2700,49.26,20230110,0.00,N,096610,500,86 억,,1232013,N,N,0,N,00,N
|
|
20240110,140721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4090,-70,5,-1.68,1714692980,421421,36.30,4175,4175,3975,5400,2915,4160,4068.83,7.09,0,967,4403,4281,4073,3951,3743,4342,4012,87,1240,500,2910,5,1,17386411,711,-3.24,1.47,12,2.42,-1261.00,2779.00,29450,20230421,-86.11,2245,20230104,82.18,4470,-8.50,20240108,3440,18.90,20240105,29450,-86.11,20230421,2700,51.48,20230110,0.00,N,096610,500,86 억,,1232013,N,N,0,N,00,N
|
|
20240110,130718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4090,-70,5,-1.68,1617751375,397712,34.26,4175,4175,3975,5400,2915,4160,4067.64,7.09,0,6555,4403,4281,4073,3951,3743,4342,4012,87,1240,500,2910,5,1,17386411,711,-3.24,1.47,12,2.29,-1261.00,2779.00,29450,20230421,-86.11,2245,20230104,82.18,4470,-8.50,20240108,3440,18.90,20240105,29450,-86.11,20230421,2700,51.48,20230110,0.00,N,096610,500,86 억,,1232013,N,N,0,N,00,N
|
|
20240110,120719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4060,-100,5,-2.40,1494852235,367739,31.68,4175,4175,3975,5400,2915,4160,4064.98,7.09,0,5421,4403,4281,4073,3951,3743,4342,4012,87,1240,500,2910,5,1,17386411,706,-3.22,1.46,12,2.12,-1261.00,2779.00,29450,20230421,-86.21,2245,20230104,80.85,4470,-9.17,20240108,3440,18.02,20240105,29450,-86.21,20230421,2700,50.37,20230110,0.00,N,096610,500,86 억,,1232013,N,N,0,N,00,N
|
|
20240110,110718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4115,-45,5,-1.08,1245363790,306395,26.39,4175,4175,3975,5400,2915,4160,4064.57,7.09,0,-199,4403,4281,4073,3951,3743,4342,4012,87,1240,500,2910,5,1,17386411,715,-3.26,1.48,12,1.76,-1261.00,2779.00,29450,20230421,-86.03,2245,20230104,83.30,4470,-7.94,20240108,3440,19.62,20240105,29450,-86.03,20230421,2700,52.41,20230110,0.00,N,096610,500,86 억,,1232013,N,N,0,N,00,N
|
|
20240110,100717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4070,-90,5,-2.16,987259630,243686,20.99,4175,4175,3975,5400,2915,4160,4051.36,7.09,0,-13174,4403,4281,4073,3951,3743,4342,4012,87,1240,500,2910,5,1,17386411,708,-3.23,1.46,12,1.40,-1261.00,2779.00,29450,20230421,-86.18,2245,20230104,81.29,4470,-8.95,20240108,3440,18.31,20240105,29450,-86.18,20230421,2700,50.74,20230110,0.00,N,096610,500,86 억,,1232013,N,N,0,N,00,N
|
|
20240110,090716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4050,-110,5,-2.64,334013585,81753,7.04,4175,4175,4015,5400,2915,4160,4085.63,7.09,0,-26475,4403,4281,4073,3951,3743,4342,4012,87,1240,500,2910,5,1,17386411,704,-3.21,1.46,12,0.47,-1261.00,2779.00,29450,20230421,-86.25,2245,20230104,80.40,4470,-9.40,20240108,3440,17.73,20240105,29450,-86.25,20230421,2700,50.00,20230110,0.00,N,096610,500,86 억,,1232013,N,N,0,N,00,N
|
|
20240109,160715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4160,235,2,5.99,4700703085,1150706,29.63,4050,4195,3865,5100,2750,3925,4084.70,6.42,0,127118,4948,4436,3958,3446,2968,4692,3702,87,1175,500,2740,5,1,17386411,723,-3.30,1.50,12,6.62,-1261.00,2779.00,29450,20230421,-85.87,2165,20230103,92.15,4470,-6.94,20240108,3440,20.93,20240105,29450,-85.87,20230421,2640,57.58,20230109,0.00,N,096610,500,86 억,,1116248,N,N,0,N,00,N
|
|
20240109,150716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4130,205,2,5.22,4442022850,1088394,28.02,4050,4195,3865,5100,2750,3925,4081.30,6.42,0,130559,4948,4436,3958,3446,2968,4692,3702,87,1175,500,2740,5,1,17386411,718,-3.28,1.49,12,6.26,-1261.00,2779.00,29450,20230421,-85.98,2165,20230103,90.76,4470,-7.61,20240108,3440,20.06,20240105,29450,-85.98,20230421,2640,56.44,20230109,0.00,N,096610,500,86 억,,1116248,N,N,0,N,00,N
|
|
20240109,140716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4100,175,2,4.46,4144453765,1015794,26.15,4050,4195,3865,5100,2750,3925,4080.05,6.42,0,120194,4948,4436,3958,3446,2968,4692,3702,87,1175,500,2740,5,1,17386411,713,-3.25,1.48,12,5.84,-1261.00,2779.00,29450,20230421,-86.08,2165,20230103,89.38,4470,-8.28,20240108,3440,19.19,20240105,29450,-86.08,20230421,2640,55.30,20230109,0.00,N,096610,500,86 억,,1116248,N,N,0,N,00,N
|
|
20240109,130716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4085,160,2,4.08,3900211705,955903,24.61,4050,4195,3865,5100,2750,3925,4080.17,6.42,0,108158,4948,4436,3958,3446,2968,4692,3702,87,1175,500,2740,5,1,17386411,710,-3.24,1.47,12,5.50,-1261.00,2779.00,29450,20230421,-86.13,2165,20230103,88.68,4470,-8.61,20240108,3440,18.75,20240105,29450,-86.13,20230421,2640,54.73,20230109,0.00,N,096610,500,86 억,,1116248,N,N,0,N,00,N
|
|
20240109,120722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4090,165,2,4.20,3628529055,889222,22.89,4050,4195,3865,5100,2750,3925,4080.61,6.42,0,113294,4948,4436,3958,3446,2968,4692,3702,87,1175,500,2740,5,1,17386411,711,-3.24,1.47,12,5.11,-1261.00,2779.00,29450,20230421,-86.11,2165,20230103,88.91,4470,-8.50,20240108,3440,18.90,20240105,29450,-86.11,20230421,2640,54.92,20230109,0.00,N,096610,500,86 억,,1116248,N,N,0,N,00,N
|
|
20240109,110718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4165,240,2,6.11,3038774710,746736,19.23,4050,4195,3865,5100,2750,3925,4069.46,6.42,0,92437,4948,4436,3958,3446,2968,4692,3702,87,1175,500,2740,5,1,17386411,724,-3.30,1.50,12,4.29,-1261.00,2779.00,29450,20230421,-85.86,2165,20230103,92.38,4470,-6.82,20240108,3440,21.08,20240105,29450,-85.86,20230421,2640,57.77,20230109,0.00,N,096610,500,86 억,,1116248,N,N,0,N,00,N
|
|
20240109,100716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4110,185,2,4.71,2217068555,547186,14.09,4050,4195,3865,5100,2750,3925,4051.82,6.42,0,42032,4948,4436,3958,3446,2968,4692,3702,87,1175,500,2740,5,1,17386411,715,-3.26,1.48,12,3.15,-1261.00,2779.00,29450,20230421,-86.04,2165,20230103,89.84,4470,-8.05,20240108,3440,19.48,20240105,29450,-86.04,20230421,2640,55.68,20230109,0.00,N,096610,500,86 억,,1116248,N,N,0,N,00,N
|
|
20240109,090717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3910,-15,5,-0.38,450368220,114092,2.94,4050,4050,3865,5100,2750,3925,3947.46,6.42,0,-16130,4948,4436,3958,3446,2968,4692,3702,87,1175,500,2740,5,1,17386411,680,-3.10,1.41,12,0.66,-1261.00,2779.00,29450,20230421,-86.72,2165,20230103,80.60,4470,-12.53,20240108,3440,13.66,20240105,29450,-86.72,20230421,2640,48.11,20230109,0.00,N,096610,500,86 억,,1116248,N,N,0,N,00,N
|
|
20240108,160715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3925,455,2,13.11,15799342900,3870850,3553.29,3500,4470,3480,4510,2430,3470,4081.79,5.30,0,202569,3663,3566,3503,3406,3343,3535,3375,87,1040,500,2420,5,1,17386411,682,-3.11,1.41,12,22.26,-1261.00,2779.00,29450,20230421,-86.67,2165,20230103,81.29,4470,-12.19,20240108,3440,14.10,20240105,29450,-86.67,20230421,2640,48.67,20230109,0.00,N,096610,500,86 억,,921190,N,N,0,N,00,N
|
|
20240108,150716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3955,485,2,13.98,15519930095,3799788,3488.06,3500,4470,3480,4510,2430,3470,4084.42,5.30,0,198921,3663,3566,3503,3406,3343,3535,3375,87,1040,500,2420,5,1,17386411,688,-3.14,1.42,12,21.85,-1261.00,2779.00,29450,20230421,-86.57,2165,20230103,82.68,4470,-11.52,20240108,3440,14.97,20240105,29450,-86.57,20230421,2640,49.81,20230109,0.00,N,096610,500,86 억,,921190,N,N,0,N,00,N
|
|
20240108,140715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3960,490,2,14.12,15094344475,3692383,3389.47,3500,4470,3480,4510,2430,3470,4087.97,5.30,0,196741,3663,3566,3503,3406,3343,3535,3375,87,1040,500,2420,5,1,17386411,689,-3.14,1.42,12,21.24,-1261.00,2779.00,29450,20230421,-86.55,2165,20230103,82.91,4470,-11.41,20240108,3440,15.12,20240105,29450,-86.55,20230421,2640,50.00,20230109,0.00,N,096610,500,86 억,,921190,N,N,0,N,00,N
|
|
20240108,130715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3935,465,2,13.40,14591632255,3564741,3272.30,3500,4470,3480,4510,2430,3470,4093.32,5.30,0,183307,3663,3566,3503,3406,3343,3535,3375,87,1040,500,2420,5,1,17386411,684,-3.12,1.42,12,20.50,-1261.00,2779.00,29450,20230421,-86.64,2165,20230103,81.76,4470,-11.97,20240108,3440,14.39,20240105,29450,-86.64,20230421,2640,49.05,20230109,0.00,N,096610,500,86 억,,921190,N,N,0,N,00,N
|
|
20240108,120716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3960,490,2,14.12,13799438045,3364786,3088.74,3500,4470,3480,4510,2430,3470,4101.13,5.30,0,171941,3663,3566,3503,3406,3343,3535,3375,87,1040,500,2420,5,1,17386411,689,-3.14,1.42,12,19.35,-1261.00,2779.00,29450,20230421,-86.55,2165,20230103,82.91,4470,-11.41,20240108,3440,15.12,20240105,29450,-86.55,20230421,2640,50.00,20230109,0.00,N,096610,500,86 억,,921190,N,N,0,N,00,N
|
|
20240108,110717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4090,620,2,17.87,11959350900,2908827,2670.19,3500,4470,3480,4510,2430,3470,4111.40,5.30,0,158426,3663,3566,3503,3406,3343,3535,3375,87,1040,500,2420,5,1,17386411,711,-3.24,1.47,12,16.73,-1261.00,2779.00,29450,20230421,-86.11,2165,20230103,88.91,4470,-8.50,20240108,3440,18.90,20240105,29450,-86.11,20230421,2640,54.92,20230109,0.00,N,096610,500,86 억,,921190,N,N,0,N,00,N
|
|
20240108,100716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3940,470,2,13.54,3242745675,835308,766.78,3500,4080,3480,4510,2430,3470,3882.10,5.30,0,133919,3663,3566,3503,3406,3343,3535,3375,87,1040,500,2420,5,1,17386411,685,-3.12,1.42,12,4.80,-1261.00,2779.00,29450,20230421,-86.62,2165,20230103,81.99,4080,-3.43,20240108,3440,14.53,20240105,29450,-86.62,20230421,2640,49.24,20230109,0.00,N,096610,500,86 억,,921190,N,N,0,N,00,N
|
|
20240108,090714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3480,10,2,0.29,8040340,2305,2.12,3500,3500,3480,4510,2430,3470,3488.22,5.30,0,129,3663,3566,3503,3406,3343,3535,3375,87,1040,500,2420,5,1,17386411,605,-2.76,1.25,12,0.01,-1261.00,2779.00,29450,20230421,-88.18,2165,20230103,60.74,3735,-6.83,20240103,3440,1.16,20240105,29450,-88.18,20230421,2640,31.82,20230109,0.00,N,096610,500,86 억,,921190,N,N,0,N,00,N
|
|
20240105,160714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3470,-50,5,-1.42,375968075,108137,95.90,3600,3600,3440,4575,2465,3520,3476.79,5.28,0,1424,3706,3612,3556,3462,3406,3585,3435,87,1055,500,2460,5,1,17386411,603,-2.75,1.25,12,0.62,-1261.00,2779.00,29450,20230421,-88.22,2165,20230103,60.28,3735,-7.10,20240103,3440,0.87,20240105,29450,-88.22,20230421,2335,48.61,20230105,0.00,N,096610,500,86 억,,918326,N,N,0,N,00,N
|
|
20240105,150716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3480,-40,5,-1.14,362340935,104211,92.41,3600,3600,3440,4575,2465,3520,3476.99,5.28,0,1730,3706,3612,3556,3462,3406,3585,3435,87,1055,500,2460,5,1,17386411,605,-2.76,1.25,12,0.60,-1261.00,2779.00,29450,20230421,-88.18,2165,20230103,60.74,3735,-6.83,20240103,3440,1.16,20240105,29450,-88.18,20230421,2335,49.04,20230105,0.00,N,096610,500,86 억,,918326,N,N,0,N,00,N
|
|
20240105,140712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3470,-50,5,-1.42,326051010,93776,83.16,3600,3600,3440,4575,2465,3520,3476.91,5.28,0,4222,3706,3612,3556,3462,3406,3585,3435,87,1055,500,2460,5,1,17386411,603,-2.75,1.25,12,0.54,-1261.00,2779.00,29450,20230421,-88.22,2165,20230103,60.28,3735,-7.10,20240103,3440,0.87,20240105,29450,-88.22,20230421,2335,48.61,20230105,0.00,N,096610,500,86 억,,918326,N,N,0,N,00,N
|
|
20240105,130714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3510,-10,5,-0.28,261321505,75144,66.64,3600,3600,3440,4575,2465,3520,3477.61,5.28,0,5997,3706,3612,3556,3462,3406,3585,3435,87,1055,500,2460,5,1,17386411,610,-2.78,1.26,12,0.43,-1261.00,2779.00,29450,20230421,-88.08,2165,20230103,62.12,3735,-6.02,20240103,3440,2.03,20240105,29450,-88.08,20230421,2335,50.32,20230105,0.00,N,096610,500,86 억,,918326,N,N,0,N,00,N
|
|
20240105,120714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3480,-40,5,-1.14,217761490,62672,55.58,3600,3600,3440,4575,2465,3520,3474.62,5.28,0,653,3706,3612,3556,3462,3406,3585,3435,87,1055,500,2460,5,1,17386411,605,-2.76,1.25,12,0.36,-1261.00,2779.00,29450,20230421,-88.18,2165,20230103,60.74,3735,-6.83,20240103,3440,1.16,20240105,29450,-88.18,20230421,2335,49.04,20230105,0.00,N,096610,500,86 억,,918326,N,N,0,N,00,N
|
|
20240105,110712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3465,-55,5,-1.56,190869625,54930,48.71,3600,3600,3440,4575,2465,3520,3474.78,5.28,0,697,3706,3612,3556,3462,3406,3585,3435,87,1055,500,2460,5,1,17386411,602,-2.75,1.25,12,0.32,-1261.00,2779.00,29450,20230421,-88.23,2165,20230103,60.05,3735,-7.23,20240103,3440,0.73,20240105,29450,-88.23,20230421,2335,48.39,20230105,0.00,N,096610,500,86 억,,918326,N,N,0,N,00,N
|
|
20240105,100716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3475,-45,5,-1.28,126156455,36230,32.13,3600,3600,3440,4575,2465,3520,3482.10,5.28,0,-2949,3706,3612,3556,3462,3406,3585,3435,87,1055,500,2460,5,1,17386411,604,-2.76,1.25,12,0.21,-1261.00,2779.00,29450,20230421,-88.20,2165,20230103,60.51,3735,-6.96,20240103,3440,1.02,20240105,29450,-88.20,20230421,2335,48.82,20230105,0.00,N,096610,500,86 억,,918326,N,N,0,N,00,N
|
|
20240105,090713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3490,-30,5,-0.85,37270335,10519,9.33,3600,3600,3485,4575,2465,3520,3543.14,5.28,0,-3410,3706,3612,3556,3462,3406,3585,3435,87,1055,500,2460,5,1,17386411,607,-2.77,1.26,12,0.06,-1261.00,2779.00,29450,20230421,-88.15,2165,20230103,61.20,3735,-6.56,20240103,3485,0.14,20240105,29450,-88.15,20230421,2335,49.46,20230105,0.00,N,096610,500,86 억,,918326,N,N,0,N,00,N
|
|
20240104,160710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3520,-75,5,-2.09,397803810,111893,74.81,3600,3650,3500,4670,2520,3595,3555.25,5.41,0,-21620,3781,3687,3641,3547,3501,3665,3525,87,1075,500,2510,5,1,17386411,612,-2.79,1.27,12,0.64,-1261.00,2779.00,29450,20230421,-88.05,2165,20230103,62.59,3735,-5.76,20240103,3500,0.57,20240104,29450,-88.05,20230421,2245,56.79,20230104,0.00,N,096610,500,86 억,,939946,N,N,0,N,00,N
|
|
20240104,150712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3525,-70,5,-1.95,364914200,102553,68.57,3600,3650,3500,4670,2520,3595,3558.30,5.41,0,-20554,3781,3687,3641,3547,3501,3665,3525,87,1075,500,2510,5,1,17386411,613,-2.80,1.27,12,0.59,-1261.00,2779.00,29450,20230421,-88.03,2165,20230103,62.82,3735,-5.62,20240103,3500,0.71,20240104,29450,-88.03,20230421,2245,57.02,20230104,0.00,N,096610,500,86 억,,939946,N,N,0,N,00,N
|
|
20240104,140712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3535,-60,5,-1.67,314495525,88243,59.00,3600,3650,3500,4670,2520,3595,3563.97,5.41,0,-22548,3781,3687,3641,3547,3501,3665,3525,87,1075,500,2510,5,1,17386411,615,-2.80,1.27,12,0.51,-1261.00,2779.00,29450,20230421,-88.00,2165,20230103,63.28,3735,-5.35,20240103,3500,1.00,20240104,29450,-88.00,20230421,2245,57.46,20230104,0.00,N,096610,500,86 억,,939946,N,N,0,N,00,N
|
|
20240104,130713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3535,-60,5,-1.67,267860200,75076,50.20,3600,3650,3500,4670,2520,3595,3567.85,5.41,0,-18449,3781,3687,3641,3547,3501,3665,3525,87,1075,500,2510,5,1,17386411,615,-2.80,1.27,12,0.43,-1261.00,2779.00,29450,20230421,-88.00,2165,20230103,63.28,3735,-5.35,20240103,3500,1.00,20240104,29450,-88.00,20230421,2245,57.46,20230104,0.00,N,096610,500,86 억,,939946,N,N,0,N,00,N
|
|
20240104,120711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3575,-20,5,-0.56,182746315,50990,34.09,3600,3650,3540,4670,2520,3595,3583.96,5.41,0,-19115,3781,3687,3641,3547,3501,3665,3525,87,1075,500,2510,5,1,17386411,622,-2.84,1.29,12,0.29,-1261.00,2779.00,29450,20230421,-87.86,2165,20230103,65.13,3735,-4.28,20240103,3530,1.27,20240102,29450,-87.86,20230421,2245,59.24,20230104,0.00,N,096610,500,86 억,,939946,N,N,0,N,00,N
|
|
20240104,110710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,-30,5,-0.83,166226780,46367,31.00,3600,3650,3540,4670,2520,3595,3585.02,5.41,0,-19778,3781,3687,3641,3547,3501,3665,3525,87,1075,500,2510,5,1,17386411,620,-2.83,1.28,12,0.27,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,3735,-4.55,20240103,3530,0.99,20240102,29450,-87.89,20230421,2245,58.80,20230104,0.00,N,096610,500,86 억,,939946,N,N,0,N,00,N
|
|
20240104,100709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3595,0,3,0.00,80848930,22426,14.99,3600,3650,3550,4670,2520,3595,3605.14,5.41,0,-4727,3781,3687,3641,3547,3501,3665,3525,87,1075,500,2510,5,1,17386411,625,-2.85,1.29,12,0.13,-1261.00,2779.00,29450,20230421,-87.79,2165,20230103,66.05,3735,-3.75,20240103,3530,1.84,20240102,29450,-87.79,20230421,2245,60.13,20230104,0.00,N,096610,500,86 억,,939946,N,N,0,N,00,N
|
|
20240104,090713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3650,55,2,1.53,13496660,3741,2.50,3600,3650,3600,4670,2520,3595,3607.77,5.41,0,699,3781,3687,3641,3547,3501,3665,3525,87,1075,500,2510,5,1,17386411,635,-2.89,1.31,12,0.02,-1261.00,2779.00,29450,20230421,-87.61,2165,20230103,68.59,3735,-2.28,20240103,3530,3.40,20240102,29450,-87.61,20230421,2245,62.58,20230104,0.00,N,096610,500,86 억,,939946,N,N,0,N,00,N
|
|
20240103,160709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3595,-95,5,-2.57,543498680,148970,94.06,3710,3735,3595,4795,2585,3690,3648.53,5.62,0,-37822,3810,3750,3640,3580,3470,3780,3610,87,1105,500,2580,5,1,17386411,625,-2.85,1.29,12,0.86,-1261.00,2779.00,29450,20230421,-87.79,2165,20230103,66.05,3735,-3.75,20240103,3530,1.84,20240102,29450,-87.79,20230421,2165,66.05,20230103,0.01,N,096610,500,86 억,,977101,N,N,0,N,00,N
|
|
20240103,150708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3615,-75,5,-2.03,475028505,129955,82.06,3710,3735,3605,4795,2585,3690,3655.33,5.62,0,-36309,3810,3750,3640,3580,3470,3780,3610,87,1105,500,2580,5,1,17386411,629,-2.87,1.30,12,0.75,-1261.00,2779.00,29450,20230421,-87.72,2165,20230103,66.97,3735,-3.21,20240103,3530,2.41,20240102,29450,-87.72,20230421,2165,66.97,20230103,0.01,N,096610,500,86 억,,977101,N,N,0,N,00,N
|
|
20240103,140705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3620,-70,5,-1.90,408647970,111631,70.49,3710,3735,3610,4795,2585,3690,3660.70,5.62,0,-31539,3810,3750,3640,3580,3470,3780,3610,87,1105,500,2580,5,1,17386411,629,-2.87,1.30,12,0.64,-1261.00,2779.00,29450,20230421,-87.71,2165,20230103,67.21,3735,-3.08,20240103,3530,2.55,20240102,29450,-87.71,20230421,2165,67.21,20230103,0.01,N,096610,500,86 억,,977101,N,N,0,N,00,N
|
|
20240103,130708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3640,-50,5,-1.36,364121365,99325,62.72,3710,3735,3610,4795,2585,3690,3665.96,5.62,0,-26004,3810,3750,3640,3580,3470,3780,3610,87,1105,500,2580,5,1,17386411,633,-2.89,1.31,12,0.57,-1261.00,2779.00,29450,20230421,-87.64,2165,20230103,68.13,3735,-2.54,20240103,3530,3.12,20240102,29450,-87.64,20230421,2165,68.13,20230103,0.01,N,096610,500,86 억,,977101,N,N,0,N,00,N
|
|
20240103,120711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3660,-30,5,-0.81,287804170,78280,49.43,3710,3735,3610,4795,2585,3690,3676.60,5.62,0,-19359,3810,3750,3640,3580,3470,3780,3610,87,1105,500,2580,5,1,17386411,636,-2.90,1.32,12,0.45,-1261.00,2779.00,29450,20230421,-87.57,2165,20230103,69.05,3735,-2.01,20240103,3530,3.68,20240102,29450,-87.57,20230421,2165,69.05,20230103,0.01,N,096610,500,86 억,,977101,N,N,0,N,00,N
|
|
20240103,110706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3730,40,2,1.08,233857420,63617,40.17,3710,3735,3610,4795,2585,3690,3676.02,5.62,0,-15448,3810,3750,3640,3580,3470,3780,3610,87,1105,500,2580,5,1,17386411,649,-2.96,1.34,12,0.37,-1261.00,2779.00,29450,20230421,-87.33,2165,20230103,72.29,3735,-0.13,20240103,3530,5.67,20240102,29450,-87.33,20230421,2165,72.29,20230103,0.01,N,096610,500,86 억,,977101,N,N,0,N,00,N
|
|
20240103,100707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3620,-70,5,-1.90,149228885,40656,25.67,3710,3720,3610,4795,2585,3690,3670.53,5.62,0,-14912,3810,3750,3640,3580,3470,3780,3610,87,1105,500,2580,5,1,17386411,629,-2.87,1.30,12,0.23,-1261.00,2779.00,29450,20230421,-87.71,2165,20230103,67.21,3720,-2.69,20240103,3530,2.55,20240102,29450,-87.71,20230421,2165,67.21,20230103,0.01,N,096610,500,86 억,,977101,N,N,0,N,00,N
|
|
20240103,090707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3665,-25,5,-0.68,51367055,13939,8.80,3710,3720,3610,4795,2585,3690,3685.13,5.62,0,-2597,3810,3750,3640,3580,3470,3780,3610,87,1105,500,2580,5,1,17386411,637,-2.91,1.32,12,0.08,-1261.00,2779.00,29450,20230421,-87.56,2165,20230103,69.28,3720,-1.48,20240103,3530,3.82,20240102,29450,-87.56,20230421,2165,69.28,20230103,0.01,N,096610,500,86 억,,977101,N,N,0,N,00,N
|
|
20240102,160707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3690,125,2,3.51,575495735,158053,114.84,3565,3700,3530,4630,2500,3565,3640.95,5.40,0,38145,3718,3641,3578,3501,3438,3610,3470,87,1065,500,2490,5,1,17386411,642,-2.93,1.33,12,0.91,-1261.00,2779.00,29450,20230421,-87.47,2165,20230103,70.44,3700,-0.27,20240102,3530,4.53,20240102,29450,-87.47,20230421,2165,70.44,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
|
|
20240102,150706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3660,95,2,2.66,506203645,139184,101.13,3565,3700,3530,4630,2500,3565,3636.94,5.40,0,37608,3718,3641,3578,3501,3438,3610,3470,87,1065,500,2490,5,1,17386411,636,-2.90,1.32,12,0.80,-1261.00,2779.00,29450,20230421,-87.57,2165,20230103,69.05,3700,-1.08,20240102,3530,3.68,20240102,29450,-87.57,20230421,2165,69.05,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
|
|
20240102,140707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3670,105,2,2.95,447836355,123264,89.56,3565,3700,3530,4630,2500,3565,3633.15,5.40,0,38740,3718,3641,3578,3501,3438,3610,3470,87,1065,500,2490,5,1,17386411,638,-2.91,1.32,12,0.71,-1261.00,2779.00,29450,20230421,-87.54,2165,20230103,69.52,3700,-0.81,20240102,3530,3.97,20240102,29450,-87.54,20230421,2165,69.52,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
|
|
20240102,130702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3650,85,2,2.38,347424840,95930,69.70,3565,3685,3530,4630,2500,3565,3621.65,5.40,0,24529,3718,3641,3578,3501,3438,3610,3470,87,1065,500,2490,5,1,17386411,635,-2.89,1.31,12,0.55,-1261.00,2779.00,29450,20230421,-87.61,2165,20230103,68.59,3685,-0.95,20240102,3530,3.40,20240102,29450,-87.61,20230421,2165,68.59,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
|
|
20240102,120702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3665,100,2,2.81,310335255,85779,62.33,3565,3685,3530,4630,2500,3565,3617.85,5.40,0,23101,3718,3641,3578,3501,3438,3610,3470,87,1065,500,2490,5,1,17386411,637,-2.91,1.32,12,0.49,-1261.00,2779.00,29450,20230421,-87.56,2165,20230103,69.28,3685,-0.54,20240102,3530,3.82,20240102,29450,-87.56,20230421,2165,69.28,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
|
|
20240102,110703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3610,45,2,1.26,190259120,52908,38.44,3565,3650,3530,4630,2500,3565,3596.04,5.40,0,9744,3718,3641,3578,3501,3438,3610,3470,87,1065,500,2490,5,1,17386411,628,-2.86,1.30,12,0.30,-1261.00,2779.00,29450,20230421,-87.74,2165,20230103,66.74,3650,-1.10,20240102,3530,2.27,20240102,29450,-87.74,20230421,2165,66.74,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
|
|
20240102,100655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3560,-5,5,-0.14,45116395,12678,9.21,3565,3575,3530,4630,2500,3565,3558.64,5.40,0,-3811,3718,3641,3578,3501,3438,3610,3470,87,1065,500,2490,5,1,17386411,619,-2.82,1.28,12,0.07,-1261.00,2779.00,29450,20230421,-87.91,2165,20230103,64.43,3575,-0.42,20240102,3530,0.85,20240102,29450,-87.91,20230421,2165,64.43,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
|
|
20240102,090647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,0,3,0.00,0,0,0.00,0,0,0,4630,2500,3565,0.00,5.40,0,0,3718,3641,3578,3501,3438,3610,3470,87,1065,500,2490,5,1,17386411,620,-2.83,1.28,12,0.00,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,0,0.00,0,0,0.00,0,29450,-87.89,20230421,2165,64.67,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
|