170 lines
73 KiB
CSV
170 lines
73 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9640,-120,5,-1.23,447433160,46393,127.88,9760,9800,9550,12680,6840,9760,9644.42,5.40,0,-8995,9973,9866,9653,9546,9333,9920,9600,92,2920,500,6830,10,1,18464842,1780,-32.13,0.97,12,0.25,-300.00,9890.00,13720,20230519,-29.74,7420,20220930,29.92,13720,-29.74,20230519,8600,12.09,20230103,13720,-29.74,20230519,7420,29.92,20220930,3.57,N,040910,500,92 억,,996569,N,N,1,N,00,N
|
|
20230731,150451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9630,-130,5,-1.33,429426070,44524,122.73,9760,9800,9550,12680,6840,9760,9644.82,5.40,0,-8459,9973,9866,9653,9546,9333,9920,9600,92,2920,500,6830,10,1,18464842,1778,-32.10,0.97,12,0.24,-300.00,9890.00,13720,20230519,-29.81,7420,20220930,29.78,13720,-29.81,20230519,8600,11.98,20230103,13720,-29.81,20230519,7420,29.78,20220930,3.57,N,040910,500,92 억,,996569,N,N,1,N,00,N
|
|
20230731,140449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9560,-200,5,-2.05,377031640,39053,107.65,9760,9800,9550,12680,6840,9760,9654.36,5.40,0,-8988,9973,9866,9653,9546,9333,9920,9600,92,2920,500,6830,10,1,18464842,1765,-31.87,0.97,12,0.21,-300.00,9890.00,13720,20230519,-30.32,7420,20220930,28.84,13720,-30.32,20230519,8600,11.16,20230103,13720,-30.32,20230519,7420,28.84,20220930,3.57,N,040910,500,92 억,,996569,N,N,1,N,00,N
|
|
20230731,130452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9610,-150,5,-1.54,311697090,32241,88.87,9760,9800,9550,12680,6840,9760,9667.72,5.40,0,-5525,9973,9866,9653,9546,9333,9920,9600,92,2920,500,6830,10,1,18464842,1774,-32.03,0.97,12,0.17,-300.00,9890.00,13720,20230519,-29.96,7420,20220930,29.51,13720,-29.96,20230519,8600,11.74,20230103,13720,-29.96,20230519,7420,29.51,20220930,3.57,N,040910,500,92 억,,996569,N,N,1,N,00,N
|
|
20230731,120455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9680,-80,5,-0.82,230649450,23811,65.63,9760,9800,9560,12680,6840,9760,9686.68,5.40,0,-3275,9973,9866,9653,9546,9333,9920,9600,92,2920,500,6830,10,1,18464842,1787,-32.27,0.98,12,0.13,-300.00,9890.00,13720,20230519,-29.45,7420,20220930,30.46,13720,-29.45,20230519,8600,12.56,20230103,13720,-29.45,20230519,7420,30.46,20220930,3.57,N,040910,500,92 억,,996569,N,N,1,N,00,N
|
|
20230731,110456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9650,-110,5,-1.13,196835930,20299,55.95,9760,9800,9560,12680,6840,9760,9696.83,5.40,0,-3745,9973,9866,9653,9546,9333,9920,9600,92,2920,500,6830,10,1,18464842,1782,-32.17,0.98,12,0.11,-300.00,9890.00,13720,20230519,-29.66,7420,20220930,30.05,13720,-29.66,20230519,8600,12.21,20230103,13720,-29.66,20230519,7420,30.05,20220930,3.57,N,040910,500,92 억,,996569,N,N,1,N,00,N
|
|
20230731,100456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9660,-100,5,-1.02,127829510,13174,36.31,9760,9800,9560,12680,6840,9760,9703.17,5.40,0,-4356,9973,9866,9653,9546,9333,9920,9600,92,2920,500,6830,10,1,18464842,1784,-32.20,0.98,12,0.07,-300.00,9890.00,13720,20230519,-29.59,7420,20220930,30.19,13720,-29.59,20230519,8600,12.33,20230103,13720,-29.59,20230519,7420,30.19,20220930,3.57,N,040910,500,92 억,,996569,N,N,1,N,00,N
|
|
20230731,090449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9760,0,3,0.00,6285440,644,1.78,9760,9760,9760,12680,6840,9760,9760.00,5.40,0,-46,9973,9866,9653,9546,9333,9920,9600,92,2920,500,6830,10,1,18464842,1802,-32.53,0.99,12,0.00,-300.00,9890.00,13720,20230519,-28.86,7420,20220930,31.54,13720,-28.86,20230519,8600,13.49,20230103,13720,-28.86,20230519,7420,31.54,20220930,3.57,N,040910,500,92 억,,996569,N,N,1,N,00,N
|
|
20230728,160452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9760,290,2,3.06,342543770,35573,69.53,9460,9760,9440,12310,6630,9470,9629.15,5.34,0,10612,9710,9590,9420,9300,9130,9650,9360,92,2840,500,6620,10,1,18464842,1802,-32.53,0.99,12,0.19,-300.00,9890.00,13720,20230519,-28.86,7420,20220930,31.54,13720,-28.86,20230519,8600,13.49,20230103,13720,-28.86,20230519,7420,31.54,20220930,3.56,N,040910,500,92 억,,985967,N,N,1,N,00,N
|
|
20230728,150451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9750,280,2,2.96,311006190,32333,63.20,9460,9750,9440,12310,6630,9470,9618.85,5.34,0,9976,9710,9590,9420,9300,9130,9650,9360,92,2840,500,6620,10,1,18464842,1800,-32.50,0.99,12,0.18,-300.00,9890.00,13720,20230519,-28.94,7420,20220930,31.40,13720,-28.94,20230519,8600,13.37,20230103,13720,-28.94,20230519,7420,31.40,20220930,3.56,N,040910,500,92 억,,985967,N,N,0,N,00,N
|
|
20230728,140449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9700,230,2,2.43,265581550,27655,54.05,9460,9710,9440,12310,6630,9470,9603.38,5.34,0,9186,9710,9590,9420,9300,9130,9650,9360,92,2840,500,6620,10,1,18464842,1791,-32.33,0.98,12,0.15,-300.00,9890.00,13720,20230519,-29.30,7420,20220930,30.73,13720,-29.30,20230519,8600,12.79,20230103,13720,-29.30,20230519,7420,30.73,20220930,3.56,N,040910,500,92 억,,985967,N,N,0,N,00,N
|
|
20230728,130452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9670,200,2,2.11,229389070,23918,46.75,9460,9700,9440,12310,6630,9470,9590.65,5.34,0,7781,9710,9590,9420,9300,9130,9650,9360,92,2840,500,6620,10,1,18464842,1786,-32.23,0.98,12,0.13,-300.00,9890.00,13720,20230519,-29.52,7420,20220930,30.32,13720,-29.52,20230519,8600,12.44,20230103,13720,-29.52,20230519,7420,30.32,20220930,3.56,N,040910,500,92 억,,985967,N,N,0,N,00,N
|
|
20230728,120448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9590,120,2,1.27,160718330,16807,32.85,9460,9650,9440,12310,6630,9470,9562.58,5.34,0,4775,9710,9590,9420,9300,9130,9650,9360,92,2840,500,6620,10,1,18464842,1771,-31.97,0.97,12,0.09,-300.00,9890.00,13720,20230519,-30.10,7420,20220930,29.25,13720,-30.10,20230519,8600,11.51,20230103,13720,-30.10,20230519,7420,29.25,20220930,3.56,N,040910,500,92 억,,985967,N,N,0,N,00,N
|
|
20230728,110452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9590,120,2,1.27,146333750,15304,29.91,9460,9650,9440,12310,6630,9470,9561.80,5.34,0,4088,9710,9590,9420,9300,9130,9650,9360,92,2840,500,6620,10,1,18464842,1771,-31.97,0.97,12,0.08,-300.00,9890.00,13720,20230519,-30.10,7420,20220930,29.25,13720,-30.10,20230519,8600,11.51,20230103,13720,-30.10,20230519,7420,29.25,20220930,3.56,N,040910,500,92 억,,985967,N,N,0,N,00,N
|
|
20230728,100449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9590,120,2,1.27,86751830,9096,17.78,9460,9610,9440,12310,6630,9470,9537.36,5.34,0,2274,9710,9590,9420,9300,9130,9650,9360,92,2840,500,6620,10,1,18464842,1771,-31.97,0.97,12,0.05,-300.00,9890.00,13720,20230519,-30.10,7420,20220930,29.25,13720,-30.10,20230519,8600,11.51,20230103,13720,-30.10,20230519,7420,29.25,20220930,3.56,N,040910,500,92 억,,985967,N,N,0,N,00,N
|
|
20230728,090451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9450,-20,5,-0.21,11478710,1214,2.37,9460,9490,9450,12310,6630,9470,9455.28,5.34,0,-89,9710,9590,9420,9300,9130,9650,9360,92,2840,500,6620,10,1,18464842,1745,-31.50,0.96,12,0.01,-300.00,9890.00,13720,20230519,-31.12,7420,20220930,27.36,13720,-31.12,20230519,8600,9.88,20230103,13720,-31.12,20230519,7420,27.36,20220930,3.56,N,040910,500,92 억,,985967,N,N,0,N,00,N
|
|
20230727,160448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9470,220,2,2.38,479321450,50846,43.45,9310,9540,9250,12020,6480,9250,9427.69,5.25,24051,16166,10063,9656,9383,8976,8703,9520,8840,92,2770,500,6470,10,1,18464842,1749,-31.57,0.96,12,0.28,-300.00,9890.00,13720,20230519,-30.98,7420,20220930,27.63,13720,-30.98,20230519,8600,10.12,20230103,13720,-30.98,20230519,7420,27.63,20220930,3.62,N,040910,500,92 억,,968891,N,N,1,N,00,N
|
|
20230727,150450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9440,190,2,2.05,438805200,46553,39.78,9310,9540,9250,12020,6480,9250,9426.76,5.25,24051,14146,10063,9656,9383,8976,8703,9520,8840,92,2770,500,6470,10,1,18464842,1743,-31.47,0.95,12,0.25,-300.00,9890.00,13720,20230519,-31.20,7420,20220930,27.22,13720,-31.20,20230519,8600,9.77,20230103,13720,-31.20,20230519,7420,27.22,20220930,3.62,N,040910,500,92 억,,968891,N,N,1,N,00,N
|
|
20230727,140446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9390,140,2,1.51,404660500,42938,36.69,9310,9540,9250,12020,6480,9250,9425.19,5.25,24051,13056,10063,9656,9383,8976,8703,9520,8840,92,2770,500,6470,10,1,18464842,1734,-31.30,0.95,12,0.23,-300.00,9890.00,13720,20230519,-31.56,7420,20220930,26.55,13720,-31.56,20230519,8600,9.19,20230103,13720,-31.56,20230519,7420,26.55,20220930,3.62,N,040910,500,92 억,,968891,N,N,1,N,00,N
|
|
20230727,130447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9470,220,2,2.38,359213130,38119,32.57,9310,9540,9250,12020,6480,9250,9424.47,5.25,24051,11036,10063,9656,9383,8976,8703,9520,8840,92,2770,500,6470,10,1,18464842,1749,-31.57,0.96,12,0.21,-300.00,9890.00,13720,20230519,-30.98,7420,20220930,27.63,13720,-30.98,20230519,8600,10.12,20230103,13720,-30.98,20230519,7420,27.63,20220930,3.62,N,040910,500,92 억,,968891,N,N,1,N,00,N
|
|
20230727,120449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9510,260,2,2.81,307484250,32637,27.89,9310,9540,9250,12020,6480,9250,9422.50,5.25,24051,9469,10063,9656,9383,8976,8703,9520,8840,92,2770,500,6470,10,1,18464842,1756,-31.70,0.96,12,0.18,-300.00,9890.00,13720,20230519,-30.69,7420,20220930,28.17,13720,-30.69,20230519,8600,10.58,20230103,13720,-30.69,20230519,7420,28.17,20220930,3.62,N,040910,500,92 억,,968891,N,N,1,N,00,N
|
|
20230727,110448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9490,240,2,2.59,228044570,24271,20.74,9310,9500,9250,12020,6480,9250,9397.09,5.25,24051,8079,10063,9656,9383,8976,8703,9520,8840,92,2770,500,6470,10,1,18464842,1752,-31.63,0.96,12,0.13,-300.00,9890.00,13720,20230519,-30.83,7420,20220930,27.90,13720,-30.83,20230519,8600,10.35,20230103,13720,-30.83,20230519,7420,27.90,20220930,3.62,N,040910,500,92 억,,968891,N,N,1,N,00,N
|
|
20230727,100447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9360,110,2,1.19,83899700,8947,7.65,9310,9490,9250,12020,6480,9250,9380.61,5.25,24051,-514,10063,9656,9383,8976,8703,9520,8840,92,2770,500,6470,10,1,18464842,1728,-31.20,0.95,12,0.05,-300.00,9890.00,13720,20230519,-31.78,7420,20220930,26.15,13720,-31.78,20230519,8600,8.84,20230103,13720,-31.78,20230519,7420,26.15,20220930,3.62,N,040910,500,92 억,,968891,N,N,1,N,00,N
|
|
20230727,090447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9320,70,2,0.76,14880320,1599,1.37,9310,9360,9260,12020,6480,9250,9314.91,5.25,24051,-220,10063,9656,9383,8976,8703,9520,8840,92,2770,500,6470,10,1,18464842,1721,-31.07,0.94,12,0.01,-300.00,9890.00,13720,20230519,-32.07,7420,20220930,25.61,13720,-32.07,20230519,8600,8.37,20230103,13720,-32.07,20230519,7420,25.61,20220930,3.62,N,040910,500,92 억,,968891,N,N,1,N,00,N
|
|
20230726,160446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,-440,5,-4.54,1075398410,115585,130.29,9670,9790,9110,12590,6790,9690,9303.79,5.12,0,23933,10183,9936,9813,9566,9443,9875,9505,92,2900,500,6780,10,1,18464842,1708,-30.83,0.94,12,0.63,-300.00,9890.00,13720,20230519,-32.58,7420,20220930,24.66,13720,-32.58,20230519,8600,7.56,20230103,13720,-32.58,20230519,7420,24.66,20220930,3.63,N,040910,500,92 억,,944840,N,N,1,N,00,N
|
|
20230726,150448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9150,-540,5,-5.57,1003383800,107722,121.43,9670,9790,9150,12590,6790,9690,9314.36,5.12,0,22417,10183,9936,9813,9566,9443,9875,9505,92,2900,500,6780,10,1,18464842,1690,-30.50,0.93,12,0.58,-300.00,9890.00,13720,20230519,-33.31,7420,20220930,23.32,13720,-33.31,20230519,8600,6.40,20230103,13720,-33.31,20230519,7420,23.32,20220930,3.63,N,040910,500,92 억,,944840,N,N,1,N,00,N
|
|
20230726,140448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,-440,5,-4.54,821930640,87997,99.19,9670,9790,9160,12590,6790,9690,9340.20,5.12,0,11100,10183,9936,9813,9566,9443,9875,9505,92,2900,500,6780,10,1,18464842,1708,-30.83,0.94,12,0.48,-300.00,9890.00,13720,20230519,-32.58,7420,20220930,24.66,13720,-32.58,20230519,8600,7.56,20230103,13720,-32.58,20230519,7420,24.66,20220930,3.63,N,040910,500,92 억,,944840,N,N,1,N,00,N
|
|
20230726,130444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9220,-470,5,-4.85,703110880,75098,84.65,9670,9790,9170,12590,6790,9690,9362.32,5.12,0,8024,10183,9936,9813,9566,9443,9875,9505,92,2900,500,6780,10,1,18464842,1702,-30.73,0.93,12,0.41,-300.00,9890.00,13720,20230519,-32.80,7420,20220930,24.26,13720,-32.80,20230519,8600,7.21,20230103,13720,-32.80,20230519,7420,24.26,20220930,3.63,N,040910,500,92 억,,944840,N,N,1,N,00,N
|
|
20230726,120446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9330,-360,5,-3.72,585120930,62293,70.22,9670,9790,9170,12590,6790,9690,9392.76,5.12,0,9269,10183,9936,9813,9566,9443,9875,9505,92,2900,500,6780,10,1,18464842,1723,-31.10,0.94,12,0.34,-300.00,9890.00,13720,20230519,-32.00,7420,20220930,25.74,13720,-32.00,20230519,8600,8.49,20230103,13720,-32.00,20230519,7420,25.74,20220930,3.63,N,040910,500,92 억,,944840,N,N,1,N,00,N
|
|
20230726,110444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9380,-310,5,-3.20,519636830,55275,62.31,9670,9790,9170,12590,6790,9690,9400.62,5.12,0,11422,10183,9936,9813,9566,9443,9875,9505,92,2900,500,6780,10,1,18464842,1732,-31.27,0.95,12,0.30,-300.00,9890.00,13720,20230519,-31.63,7420,20220930,26.42,13720,-31.63,20230519,8600,9.07,20230103,13720,-31.63,20230519,7420,26.42,20220930,3.63,N,040910,500,92 억,,944840,N,N,1,N,00,N
|
|
20230726,100448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9440,-250,5,-2.58,229842660,24102,27.17,9670,9790,9420,12590,6790,9690,9535.86,5.12,0,393,10183,9936,9813,9566,9443,9875,9505,92,2900,500,6780,10,1,18464842,1743,-31.47,0.95,12,0.13,-300.00,9890.00,13720,20230519,-31.20,7420,20220930,27.22,13720,-31.20,20230519,8600,9.77,20230103,13720,-31.20,20230519,7420,27.22,20220930,3.63,N,040910,500,92 억,,944840,N,N,1,N,00,N
|
|
20230726,090443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9760,70,2,0.72,2858710,294,0.33,9670,9790,9670,12590,6790,9690,9732.09,5.12,0,-5,10183,9936,9813,9566,9443,9875,9505,92,2900,500,6780,10,1,18464842,1802,-32.53,0.99,12,0.00,-300.00,9890.00,13720,20230519,-28.86,7420,20220930,31.54,13720,-28.86,20230519,8600,13.49,20230103,13720,-28.86,20230519,7420,31.54,20220930,3.63,N,040910,500,92 억,,944840,N,N,1,N,00,N
|
|
20230725,160442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9690,-190,5,-1.92,869506880,88632,90.24,9790,10060,9690,12840,6920,9880,9810.45,5.14,0,-5224,10226,10052,9926,9752,9626,9990,9690,92,2960,500,6910,10,1,18464842,1789,-32.30,0.98,12,0.48,-300.00,9890.00,13720,20230519,-29.37,7420,20220930,30.59,13720,-29.37,20230519,8600,12.67,20230103,13720,-29.37,20230519,7420,30.59,20220930,3.58,N,040910,500,92 억,,949831,N,N,1,N,00,N
|
|
20230725,150439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9750,-130,5,-1.32,811764600,82683,84.18,9790,10060,9700,12840,6920,9880,9817.79,5.14,0,-6244,10226,10052,9926,9752,9626,9990,9690,92,2960,500,6910,10,1,18464842,1800,-32.50,0.99,12,0.45,-300.00,9890.00,13720,20230519,-28.94,7420,20220930,31.40,13720,-28.94,20230519,8600,13.37,20230103,13720,-28.94,20230519,7420,31.40,20220930,3.58,N,040910,500,92 억,,949831,N,N,1,N,00,N
|
|
20230725,140440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9780,-100,5,-1.01,543033410,55257,56.26,9790,10060,9700,12840,6920,9880,9827.41,5.14,0,-614,10226,10052,9926,9752,9626,9990,9690,92,2960,500,6910,10,1,18464842,1806,-32.60,0.99,12,0.30,-300.00,9890.00,13720,20230519,-28.72,7420,20220930,31.81,13720,-28.72,20230519,8600,13.72,20230103,13720,-28.72,20230519,7420,31.81,20220930,3.58,N,040910,500,92 억,,949831,N,N,1,N,00,N
|
|
20230725,130443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9760,-120,5,-1.21,481488210,48953,49.84,9790,10060,9700,12840,6920,9880,9835.72,5.14,0,-1991,10226,10052,9926,9752,9626,9990,9690,92,2960,500,6910,10,1,18464842,1802,-32.53,0.99,12,0.27,-300.00,9890.00,13720,20230519,-28.86,7420,20220930,31.54,13720,-28.86,20230519,8600,13.49,20230103,13720,-28.86,20230519,7420,31.54,20220930,3.58,N,040910,500,92 억,,949831,N,N,1,N,00,N
|
|
20230725,120443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9770,-110,5,-1.11,429368800,43617,44.41,9790,10060,9700,12840,6920,9880,9844.07,5.14,0,-4156,10226,10052,9926,9752,9626,9990,9690,92,2960,500,6910,10,1,18464842,1804,-32.57,0.99,12,0.24,-300.00,9890.00,13720,20230519,-28.79,7420,20220930,31.67,13720,-28.79,20230519,8600,13.60,20230103,13720,-28.79,20230519,7420,31.67,20220930,3.58,N,040910,500,92 억,,949831,N,N,1,N,00,N
|
|
20230725,110441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9760,-120,5,-1.21,402916090,40904,41.64,9790,10060,9700,12840,6920,9880,9850.29,5.14,0,-3839,10226,10052,9926,9752,9626,9990,9690,92,2960,500,6910,10,1,18464842,1802,-32.53,0.99,12,0.22,-300.00,9890.00,13720,20230519,-28.86,7420,20220930,31.54,13720,-28.86,20230519,8600,13.49,20230103,13720,-28.86,20230519,7420,31.54,20220930,3.58,N,040910,500,92 억,,949831,N,N,1,N,00,N
|
|
20230725,100440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9950,70,2,0.71,222505990,22423,22.83,9790,10060,9710,12840,6920,9880,9923.11,5.14,0,183,10226,10052,9926,9752,9626,9990,9690,92,2960,500,6910,10,1,18464842,1837,-33.17,1.01,12,0.12,-300.00,9890.00,13720,20230519,-27.48,7420,20220930,34.10,13720,-27.48,20230519,8600,15.70,20230103,13720,-27.48,20230519,7420,34.10,20220930,3.58,N,040910,500,92 억,,949831,N,N,1,N,00,N
|
|
20230725,090440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9860,-20,5,-0.20,20669180,2105,2.14,9790,9920,9790,12840,6920,9880,9819.09,5.14,0,823,10226,10052,9926,9752,9626,9990,9690,92,2960,500,6910,10,1,18464842,1821,-32.87,1.00,12,0.01,-300.00,9890.00,13720,20230519,-28.13,7420,20220930,32.88,13720,-28.13,20230519,8600,14.65,20230103,13720,-28.13,20230519,7420,32.88,20220930,3.58,N,040910,500,92 억,,949831,N,N,1,N,00,N
|
|
20230724,160441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9880,-220,5,-2.18,968722320,97913,192.71,10080,10100,9800,13130,7070,10100,9893.72,5.04,0,18245,10506,10302,10186,9982,9866,10245,9925,92,3030,500,7070,10,1,18464842,1824,-32.93,1.00,12,0.53,-300.00,9890.00,13720,20230519,-27.99,7420,20220930,33.15,13720,-27.99,20230519,8600,14.88,20230103,13720,-27.99,20230519,7420,33.15,20220930,3.60,N,040910,500,92 억,,931521,N,N,1,N,00,N
|
|
20230724,150438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10020,-80,5,-0.79,920704760,93074,183.19,10080,10100,9800,13130,7070,10100,9892.18,5.04,0,18238,10506,10302,10186,9982,9866,10245,9925,92,3030,500,7070,10,1,18464842,1850,-33.40,1.01,12,0.50,-300.00,9890.00,13720,20230519,-26.97,7420,20220930,35.04,13720,-26.97,20230519,8600,16.51,20230103,13720,-26.97,20230519,7420,35.04,20220930,3.60,N,040910,500,92 억,,931521,N,N,0,N,00,N
|
|
20230724,140438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9940,-160,5,-1.58,883177720,89315,175.79,10080,10100,9800,13130,7070,10100,9888.35,5.04,0,15951,10506,10302,10186,9982,9866,10245,9925,92,3030,500,7070,10,1,18464842,1835,-33.13,1.01,12,0.48,-300.00,9890.00,13720,20230519,-27.55,7420,20220930,33.96,13720,-27.55,20230519,8600,15.58,20230103,13720,-27.55,20230519,7420,33.96,20220930,3.60,N,040910,500,92 억,,931521,N,N,0,N,00,N
|
|
20230724,130438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9880,-220,5,-2.18,814785130,82416,162.21,10080,10100,9800,13130,7070,10100,9886.25,5.04,0,11454,10506,10302,10186,9982,9866,10245,9925,92,3030,500,7070,10,1,18464842,1824,-32.93,1.00,12,0.45,-300.00,9890.00,13720,20230519,-27.99,7420,20220930,33.15,13720,-27.99,20230519,8600,14.88,20230103,13720,-27.99,20230519,7420,33.15,20220930,3.60,N,040910,500,92 억,,931521,N,N,0,N,00,N
|
|
20230724,120438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9840,-260,5,-2.57,674165950,68117,134.07,10080,10100,9800,13130,7070,10100,9897.18,5.04,0,2786,10506,10302,10186,9982,9866,10245,9925,92,3030,500,7070,10,1,18464842,1817,-32.80,0.99,12,0.37,-300.00,9890.00,13720,20230519,-28.28,7420,20220930,32.61,13720,-28.28,20230519,8600,14.42,20230103,13720,-28.28,20230519,7420,32.61,20220930,3.60,N,040910,500,92 억,,931521,N,N,0,N,00,N
|
|
20230724,110442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9890,-210,5,-2.08,407266650,40992,80.68,10080,10100,9800,13130,7070,10100,9935.27,5.04,0,-2927,10506,10302,10186,9982,9866,10245,9925,92,3030,500,7070,10,1,18464842,1826,-32.97,1.00,12,0.22,-300.00,9890.00,13720,20230519,-27.92,7420,20220930,33.29,13720,-27.92,20230519,8600,15.00,20230103,13720,-27.92,20230519,7420,33.29,20220930,3.60,N,040910,500,92 억,,931521,N,N,0,N,00,N
|
|
20230724,100437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9950,-150,5,-1.49,214396060,21514,42.34,10080,10100,9800,13130,7070,10100,9965.42,5.04,0,-3098,10506,10302,10186,9982,9866,10245,9925,92,3030,500,7070,10,1,18464842,1837,-33.17,1.01,12,0.12,-300.00,9890.00,13720,20230519,-27.48,7420,20220930,34.10,13720,-27.48,20230519,8600,15.70,20230103,13720,-27.48,20230519,7420,34.10,20220930,3.60,N,040910,500,92 억,,931521,N,N,0,N,00,N
|
|
20230724,090439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10070,-30,5,-0.30,17881790,1774,3.49,10080,10100,10070,13130,7070,10100,10079.93,5.04,0,-117,10506,10302,10186,9982,9866,10245,9925,92,3030,500,7070,10,1,18464842,1859,-33.57,1.02,12,0.01,-300.00,9890.00,13720,20230519,-26.60,7420,20220930,35.71,13720,-26.60,20230519,8600,17.09,20230103,13720,-26.60,20230519,7420,35.71,20220930,3.60,N,040910,500,92 억,,931521,N,N,0,N,00,N
|
|
20230721,160434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10100,-260,5,-2.51,515368080,50616,92.81,10360,10390,10070,13460,7260,10360,10181.98,5.10,0,-10500,10586,10472,10286,10172,9986,10530,10230,92,3100,500,7250,10,1,18464842,1865,-33.67,1.02,12,0.27,-300.00,9890.00,13720,20230519,-26.38,7420,20220930,36.12,13720,-26.38,20230519,8600,17.44,20230103,13720,-26.38,20230519,7420,36.12,20220930,3.62,N,040910,500,92 억,,942396,N,N,1,N,00,N
|
|
20230721,150438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10110,-250,5,-2.41,496218420,48722,89.34,10360,10390,10070,13460,7260,10360,10184.69,5.10,0,-10515,10586,10472,10286,10172,9986,10530,10230,92,3100,500,7250,10,1,18464842,1867,-33.70,1.02,12,0.26,-300.00,9890.00,13720,20230519,-26.31,7420,20220930,36.25,13720,-26.31,20230519,8600,17.56,20230103,13720,-26.31,20230519,7420,36.25,20220930,3.62,N,040910,500,92 억,,942396,N,N,1,N,00,N
|
|
20230721,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10170,-190,5,-1.83,356641320,34925,64.04,10360,10390,10120,13460,7260,10360,10211.63,5.10,0,-10079,10586,10472,10286,10172,9986,10530,10230,92,3100,500,7250,10,1,18464842,1878,-33.90,1.03,12,0.19,-300.00,9890.00,13720,20230519,-25.87,7420,20220930,37.06,13720,-25.87,20230519,8600,18.26,20230103,13720,-25.87,20230519,7420,37.06,20220930,3.62,N,040910,500,92 억,,942396,N,N,1,N,00,N
|
|
20230721,130436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10180,-180,5,-1.74,237428700,23184,42.51,10360,10390,10160,13460,7260,10360,10241.06,5.10,0,-8933,10586,10472,10286,10172,9986,10530,10230,92,3100,500,7250,10,1,18464842,1880,-33.93,1.03,12,0.13,-300.00,9890.00,13720,20230519,-25.80,7420,20220930,37.20,13720,-25.80,20230519,8600,18.37,20230103,13720,-25.80,20230519,7420,37.20,20220930,3.62,N,040910,500,92 억,,942396,N,N,1,N,00,N
|
|
20230721,120441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10270,-90,5,-0.87,183078540,17849,32.73,10360,10390,10200,13460,7260,10360,10257.08,5.10,0,-6663,10586,10472,10286,10172,9986,10530,10230,92,3100,500,7250,10,1,18464842,1896,-34.23,1.04,12,0.10,-300.00,9890.00,13720,20230519,-25.15,7420,20220930,38.41,13720,-25.15,20230519,8600,19.42,20230103,13720,-25.15,20230519,7420,38.41,20220930,3.62,N,040910,500,92 억,,942396,N,N,1,N,00,N
|
|
20230721,110439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10230,-130,5,-1.25,121439050,11815,21.66,10360,10390,10210,13460,7260,10360,10278.38,5.10,0,-3153,10586,10472,10286,10172,9986,10530,10230,92,3100,500,7250,10,1,18464842,1889,-34.10,1.03,12,0.06,-300.00,9890.00,13720,20230519,-25.44,7420,20220930,37.87,13720,-25.44,20230519,8600,18.95,20230103,13720,-25.44,20230519,7420,37.87,20220930,3.62,N,040910,500,92 억,,942396,N,N,1,N,00,N
|
|
20230721,100438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10320,-40,5,-0.39,90963470,8841,16.21,10360,10390,10210,13460,7260,10360,10288.82,5.10,0,-2825,10586,10472,10286,10172,9986,10530,10230,92,3100,500,7250,10,1,18464842,1906,-34.40,1.04,12,0.05,-300.00,9890.00,13720,20230519,-24.78,7420,20220930,39.08,13720,-24.78,20230519,8600,20.00,20230103,13720,-24.78,20230519,7420,39.08,20220930,3.62,N,040910,500,92 억,,942396,N,N,1,N,00,N
|
|
20230721,090438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10340,-20,5,-0.19,18033480,1739,3.19,10360,10390,10330,13460,7260,10360,10370.03,5.10,0,-1220,10586,10472,10286,10172,9986,10530,10230,92,3100,500,7250,10,1,18464842,1909,-34.47,1.05,12,0.01,-300.00,9890.00,13720,20230519,-24.64,7420,20220930,39.35,13720,-24.64,20230519,8600,20.23,20230103,13720,-24.64,20230519,7420,39.35,20220930,3.62,N,040910,500,92 억,,942396,N,N,1,N,00,N
|
|
20230720,160436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10360,80,2,0.78,557331080,54477,97.43,10290,10400,10100,13360,7200,10280,10228.55,5.05,0,12365,10626,10452,10326,10152,10026,10390,10090,92,3080,500,7190,10,1,18464842,1913,-34.53,1.05,12,0.30,-300.00,9890.00,13720,20230519,-24.49,7420,20220930,39.62,13720,-24.49,20230519,8600,20.47,20230103,13720,-24.49,20230519,7420,39.62,20220930,3.65,N,040910,500,92 억,,932995,N,N,1,N,00,N
|
|
20230720,150434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10310,30,2,0.29,528332510,51669,92.40,10290,10400,10100,13360,7200,10280,10225.33,5.05,0,12236,10626,10452,10326,10152,10026,10390,10090,92,3080,500,7190,10,1,18464842,1904,-34.37,1.04,12,0.28,-300.00,9890.00,13720,20230519,-24.85,7420,20220930,38.95,13720,-24.85,20230519,8600,19.88,20230103,13720,-24.85,20230519,7420,38.95,20220930,3.65,N,040910,500,92 억,,932995,N,N,0,N,00,N
|
|
20230720,140433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10370,90,2,0.88,457826210,44852,80.21,10290,10400,10100,13360,7200,10280,10207.49,5.05,0,9679,10626,10452,10326,10152,10026,10390,10090,92,3080,500,7190,10,1,18464842,1915,-34.57,1.05,12,0.24,-300.00,9890.00,13720,20230519,-24.42,7420,20220930,39.76,13720,-24.42,20230519,8600,20.58,20230103,13720,-24.42,20230519,7420,39.76,20220930,3.65,N,040910,500,92 억,,932995,N,N,0,N,00,N
|
|
20230720,130432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10390,110,2,1.07,398320400,39093,69.91,10290,10390,10100,13360,7200,10280,10189.05,5.05,0,7509,10626,10452,10326,10152,10026,10390,10090,92,3080,500,7190,10,1,18464842,1918,-34.63,1.05,12,0.21,-300.00,9890.00,13720,20230519,-24.27,7420,20220930,40.03,13720,-24.27,20230519,8600,20.81,20230103,13720,-24.27,20230519,7420,40.03,20220930,3.65,N,040910,500,92 억,,932995,N,N,0,N,00,N
|
|
20230720,120438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10260,-20,5,-0.19,322842420,31781,56.84,10290,10290,10100,13360,7200,10280,10158.35,5.05,0,4693,10626,10452,10326,10152,10026,10390,10090,92,3080,500,7190,10,1,18464842,1894,-34.20,1.04,12,0.17,-300.00,9890.00,13720,20230519,-25.22,7420,20220930,38.27,13720,-25.22,20230519,8600,19.30,20230103,13720,-25.22,20230519,7420,38.27,20220930,3.65,N,040910,500,92 억,,932995,N,N,0,N,00,N
|
|
20230720,110436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10240,-40,5,-0.39,295964010,29158,52.15,10290,10290,10100,13360,7200,10280,10150.35,5.05,0,3831,10626,10452,10326,10152,10026,10390,10090,92,3080,500,7190,10,1,18464842,1891,-34.13,1.04,12,0.16,-300.00,9890.00,13720,20230519,-25.36,7420,20220930,38.01,13720,-25.36,20230519,8600,19.07,20230103,13720,-25.36,20230519,7420,38.01,20220930,3.65,N,040910,500,92 억,,932995,N,N,0,N,00,N
|
|
20230720,100432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10170,-110,5,-1.07,184593030,18170,32.50,10290,10290,10120,13360,7200,10280,10159.22,5.05,0,3125,10626,10452,10326,10152,10026,10390,10090,92,3080,500,7190,10,1,18464842,1878,-33.90,1.03,12,0.10,-300.00,9890.00,13720,20230519,-25.87,7420,20220930,37.06,13720,-25.87,20230519,8600,18.26,20230103,13720,-25.87,20230519,7420,37.06,20220930,3.65,N,040910,500,92 억,,932995,N,N,0,N,00,N
|
|
20230720,090432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10130,-150,5,-1.46,45922540,4517,8.08,10290,10290,10120,13360,7200,10280,10166.60,5.05,0,84,10626,10452,10326,10152,10026,10390,10090,92,3080,500,7190,10,1,18464842,1870,-33.77,1.02,12,0.02,-300.00,9890.00,13720,20230519,-26.17,7420,20220930,36.52,13720,-26.17,20230519,8600,17.79,20230103,13720,-26.17,20230519,7420,36.52,20220930,3.65,N,040910,500,92 억,,932995,N,N,0,N,00,N
|
|
20230719,160441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10280,-280,5,-2.65,574466760,55654,79.61,10480,10500,10200,13720,7400,10560,10322.81,5.10,0,-9127,10966,10762,10546,10342,10126,10655,10235,92,3160,500,7390,10,1,18464842,1898,-34.27,1.04,12,0.30,-300.00,9890.00,13720,20230519,-25.07,7420,20220930,38.54,13720,-25.07,20230519,8600,19.53,20230103,13720,-25.07,20230519,7420,38.54,20220930,3.69,N,040910,500,92 억,,942092,N,N,0,N,00,N
|
|
20230719,150439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10230,-330,5,-3.12,539755710,52277,74.78,10480,10500,10200,13720,7400,10560,10324.92,5.10,0,-8826,10966,10762,10546,10342,10126,10655,10235,92,3160,500,7390,10,1,18464842,1889,-34.10,1.03,12,0.28,-300.00,9890.00,13720,20230519,-25.44,7420,20220930,37.87,13720,-25.44,20230519,8600,18.95,20230103,13720,-25.44,20230519,7420,37.87,20220930,3.69,N,040910,500,92 억,,942092,N,N,0,N,00,N
|
|
20230719,140441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10300,-260,5,-2.46,409656920,39575,56.61,10480,10500,10260,13720,7400,10560,10351.41,5.10,0,-11066,10966,10762,10546,10342,10126,10655,10235,92,3160,500,7390,10,1,18464842,1902,-34.33,1.04,12,0.21,-300.00,9890.00,13720,20230519,-24.93,7420,20220930,38.81,13720,-24.93,20230519,8600,19.77,20230103,13720,-24.93,20230519,7420,38.81,20220930,3.69,N,040910,500,92 억,,942092,N,N,0,N,00,N
|
|
20230719,130436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10310,-250,5,-2.37,366144720,35345,50.56,10480,10500,10280,13720,7400,10560,10359.17,5.10,0,-8740,10966,10762,10546,10342,10126,10655,10235,92,3160,500,7390,10,1,18464842,1904,-34.37,1.04,12,0.19,-300.00,9890.00,13720,20230519,-24.85,7420,20220930,38.95,13720,-24.85,20230519,8600,19.88,20230103,13720,-24.85,20230519,7420,38.95,20220930,3.69,N,040910,500,92 억,,942092,N,N,0,N,00,N
|
|
20230719,120440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10300,-260,5,-2.46,342420090,33044,47.27,10480,10500,10280,13720,7400,10560,10362.55,5.10,0,-7722,10966,10762,10546,10342,10126,10655,10235,92,3160,500,7390,10,1,18464842,1902,-34.33,1.04,12,0.18,-300.00,9890.00,13720,20230519,-24.93,7420,20220930,38.81,13720,-24.93,20230519,8600,19.77,20230103,13720,-24.93,20230519,7420,38.81,20220930,3.69,N,040910,500,92 억,,942092,N,N,0,N,00,N
|
|
20230719,110441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10350,-210,5,-1.99,247060480,23807,34.06,10480,10500,10340,13720,7400,10560,10377.64,5.10,0,-4754,10966,10762,10546,10342,10126,10655,10235,92,3160,500,7390,10,1,18464842,1911,-34.50,1.05,12,0.13,-300.00,9890.00,13720,20230519,-24.56,7420,20220930,39.49,13720,-24.56,20230519,8600,20.35,20230103,13720,-24.56,20230519,7420,39.49,20220930,3.69,N,040910,500,92 억,,942092,N,N,0,N,00,N
|
|
20230719,100437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10370,-190,5,-1.80,145576630,14019,20.05,10480,10500,10340,13720,7400,10560,10384.24,5.10,0,-3030,10966,10762,10546,10342,10126,10655,10235,92,3160,500,7390,10,1,18464842,1915,-34.57,1.05,12,0.08,-300.00,9890.00,13720,20230519,-24.42,7420,20220930,39.76,13720,-24.42,20230519,8600,20.58,20230103,13720,-24.42,20230519,7420,39.76,20220930,3.69,N,040910,500,92 억,,942092,N,N,0,N,00,N
|
|
20230719,090437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10460,-100,5,-0.95,18371230,1759,2.52,10480,10500,10420,13720,7400,10560,10444.13,5.10,0,-1630,10966,10762,10546,10342,10126,10655,10235,92,3160,500,7390,10,1,18464842,1931,-34.87,1.06,12,0.01,-300.00,9890.00,13720,20230519,-23.76,7420,20220930,40.97,13720,-23.76,20230519,8600,21.63,20230103,13720,-23.76,20230519,7420,40.97,20220930,3.69,N,040910,500,92 억,,942092,N,N,0,N,00,N
|
|
20230718,160437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10560,-80,5,-0.75,732767690,69851,99.69,10640,10750,10330,13830,7450,10640,10490.39,5.15,0,-8806,11013,10826,10653,10466,10293,10920,10560,92,3190,500,7440,10,1,18464842,1950,-35.20,1.07,12,0.38,-300.00,9890.00,13720,20230519,-23.03,7420,20220930,42.32,13720,-23.03,20230519,8600,22.79,20230103,13720,-23.03,20230519,7420,42.32,20220930,3.72,N,040910,500,92 억,,951198,N,N,1,N,00,N
|
|
20230718,150437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10420,-220,5,-2.07,674820480,64321,91.80,10640,10750,10330,13830,7450,10640,10491.45,5.15,0,-9611,11013,10826,10653,10466,10293,10920,10560,92,3190,500,7440,10,1,18464842,1924,-34.73,1.05,12,0.35,-300.00,9890.00,13720,20230519,-24.05,7420,20220930,40.43,13720,-24.05,20230519,8600,21.16,20230103,13720,-24.05,20230519,7420,40.43,20220930,3.72,N,040910,500,92 억,,951198,N,N,1,N,00,N
|
|
20230718,140434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,-200,5,-1.88,651877140,62126,88.67,10640,10750,10330,13830,7450,10640,10492.82,5.15,0,-8951,11013,10826,10653,10466,10293,10920,10560,92,3190,500,7440,10,1,18464842,1928,-34.80,1.06,12,0.34,-300.00,9890.00,13720,20230519,-23.91,7420,20220930,40.70,13720,-23.91,20230519,8600,21.40,20230103,13720,-23.91,20230519,7420,40.70,20220930,3.72,N,040910,500,92 억,,951198,N,N,1,N,00,N
|
|
20230718,130435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10420,-220,5,-2.07,617295860,58807,83.93,10640,10750,10330,13830,7450,10640,10496.98,5.15,0,-8261,11013,10826,10653,10466,10293,10920,10560,92,3190,500,7440,10,1,18464842,1924,-34.73,1.05,12,0.32,-300.00,9890.00,13720,20230519,-24.05,7420,20220930,40.43,13720,-24.05,20230519,8600,21.16,20230103,13720,-24.05,20230519,7420,40.43,20220930,3.72,N,040910,500,92 억,,951198,N,N,1,N,00,N
|
|
20230718,120437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,-200,5,-1.88,488110310,46369,66.18,10640,10750,10410,13830,7450,10640,10526.65,5.15,0,-3412,11013,10826,10653,10466,10293,10920,10560,92,3190,500,7440,10,1,18464842,1928,-34.80,1.06,12,0.25,-300.00,9890.00,13720,20230519,-23.91,7420,20220930,40.70,13720,-23.91,20230519,8600,21.40,20230103,13720,-23.91,20230519,7420,40.70,20220930,3.72,N,040910,500,92 억,,951198,N,N,1,N,00,N
|
|
20230718,110438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10450,-190,5,-1.79,433320330,41115,58.68,10640,10750,10430,13830,7450,10640,10539.23,5.15,0,-2005,11013,10826,10653,10466,10293,10920,10560,92,3190,500,7440,10,1,18464842,1930,-34.83,1.06,12,0.22,-300.00,9890.00,13720,20230519,-23.83,7420,20220930,40.84,13720,-23.83,20230519,8600,21.51,20230103,13720,-23.83,20230519,7420,40.84,20220930,3.72,N,040910,500,92 억,,951198,N,N,1,N,00,N
|
|
20230718,100434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10480,-160,5,-1.50,318610520,30161,43.05,10640,10750,10460,13830,7450,10640,10563.66,5.15,0,-3136,11013,10826,10653,10466,10293,10920,10560,92,3190,500,7440,10,1,18464842,1935,-34.93,1.06,12,0.16,-300.00,9890.00,13720,20230519,-23.62,7420,20220930,41.24,13720,-23.62,20230519,8600,21.86,20230103,13720,-23.62,20230519,7420,41.24,20220930,3.72,N,040910,500,92 억,,951198,N,N,1,N,00,N
|
|
20230718,090434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10680,40,2,0.38,23418700,2200,3.14,10640,10680,10610,13830,7450,10640,10644.86,5.15,0,-818,11013,10826,10653,10466,10293,10920,10560,92,3190,500,7440,10,1,18464842,1972,-35.60,1.08,12,0.01,-300.00,9890.00,13720,20230519,-22.16,7420,20220930,43.94,13720,-22.16,20230519,8600,24.19,20230103,13720,-22.16,20230519,7420,43.94,20220930,3.72,N,040910,500,92 억,,951198,N,N,1,N,00,N
|
|
20230717,160435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10640,-20,5,-0.19,749074140,70004,127.70,10510,10840,10480,13850,7470,10660,10700.45,5.11,0,8460,10860,10760,10610,10510,10360,10685,10435,92,3190,500,7460,10,1,18464842,1965,-35.47,1.08,12,0.38,-300.00,9890.00,13720,20230519,-22.45,7420,20220930,43.40,13720,-22.45,20230519,8600,23.72,20230103,13720,-22.45,20230519,7420,43.40,20220930,3.71,N,040910,500,92 억,,942778,N,N,1,N,00,N
|
|
20230717,150432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10650,-10,5,-0.09,713257220,66640,121.56,10510,10840,10480,13850,7470,10660,10703.14,5.11,0,8292,10860,10760,10610,10510,10360,10685,10435,92,3190,500,7460,10,1,18464842,1967,-35.50,1.08,12,0.36,-300.00,9890.00,13720,20230519,-22.38,7420,20220930,43.53,13720,-22.38,20230519,8600,23.84,20230103,13720,-22.38,20230519,7420,43.53,20220930,3.71,N,040910,500,92 억,,942778,N,N,0,N,00,N
|
|
20230717,140434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10760,100,2,0.94,496505340,46336,84.52,10510,10840,10480,13850,7470,10660,10715.33,5.11,0,7103,10860,10760,10610,10510,10360,10685,10435,92,3190,500,7460,10,1,18464842,1987,-35.87,1.09,12,0.25,-300.00,9890.00,13720,20230519,-21.57,7420,20220930,45.01,13720,-21.57,20230519,8600,25.12,20230103,13720,-21.57,20230519,7420,45.01,20220930,3.71,N,040910,500,92 억,,942778,N,N,0,N,00,N
|
|
20230717,130431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10760,100,2,0.94,473498140,44198,80.62,10510,10840,10480,13850,7470,10660,10713.11,5.11,0,7182,10860,10760,10610,10510,10360,10685,10435,92,3190,500,7460,10,1,18464842,1987,-35.87,1.09,12,0.24,-300.00,9890.00,13720,20230519,-21.57,7420,20220930,45.01,13720,-21.57,20230519,8600,25.12,20230103,13720,-21.57,20230519,7420,45.01,20220930,3.71,N,040910,500,92 억,,942778,N,N,0,N,00,N
|
|
20230717,120436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10790,130,2,1.22,440159430,41099,74.97,10510,10840,10480,13850,7470,10660,10709.74,5.11,0,6796,10860,10760,10610,10510,10360,10685,10435,92,3190,500,7460,10,1,18464842,1992,-35.97,1.09,12,0.22,-300.00,9890.00,13720,20230519,-21.36,7420,20220930,45.42,13720,-21.36,20230519,8600,25.47,20230103,13720,-21.36,20230519,7420,45.42,20220930,3.71,N,040910,500,92 억,,942778,N,N,0,N,00,N
|
|
20230717,110431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10750,90,2,0.84,373201290,34889,63.64,10510,10840,10480,13850,7470,10660,10696.82,5.11,0,5984,10860,10760,10610,10510,10360,10685,10435,92,3190,500,7460,10,1,18464842,1985,-35.83,1.09,12,0.19,-300.00,9890.00,13720,20230519,-21.65,7420,20220930,44.88,13720,-21.65,20230519,8600,25.00,20230103,13720,-21.65,20230519,7420,44.88,20220930,3.71,N,040910,500,92 억,,942778,N,N,0,N,00,N
|
|
20230717,100432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10780,120,2,1.13,215822820,20306,37.04,10510,10790,10480,13850,7470,10660,10628.52,5.11,0,2668,10860,10760,10610,10510,10360,10685,10435,92,3190,500,7460,10,1,18464842,1991,-35.93,1.09,12,0.11,-300.00,9890.00,13720,20230519,-21.43,7420,20220930,45.28,13720,-21.43,20230519,8600,25.35,20230103,13720,-21.43,20230519,7420,45.28,20220930,3.71,N,040910,500,92 억,,942778,N,N,0,N,00,N
|
|
20230717,090431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10510,-150,5,-1.41,29744670,2829,5.16,10510,10650,10510,13850,7470,10660,10514.20,5.11,0,-1044,10860,10760,10610,10510,10360,10685,10435,92,3190,500,7460,10,1,18464842,1941,-35.03,1.06,12,0.02,-300.00,9890.00,13720,20230519,-23.40,7420,20220930,41.64,13720,-23.40,20230519,8600,22.21,20230103,13720,-23.40,20230519,7420,41.64,20220930,3.71,N,040910,500,92 억,,942778,N,N,0,N,00,N
|
|
20230714,160431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10660,180,2,1.72,582056790,54821,109.87,10700,10710,10460,13620,7340,10480,10617.40,5.10,0,176,10686,10582,10446,10342,10206,10635,10395,92,3140,500,7330,10,1,18464842,1968,-35.53,1.08,12,0.30,-300.00,9890.00,13720,20230519,-22.30,7420,20220930,43.67,13720,-22.30,20230519,8600,23.95,20230103,13720,-22.30,20230519,7420,43.67,20220930,3.62,N,040910,500,92 억,,942607,N,N,1,N,00,N
|
|
20230714,150433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,90,2,0.86,554871530,52261,104.74,10700,10710,10460,13620,7340,10480,10617.32,5.10,0,428,10686,10582,10446,10342,10206,10635,10395,92,3140,500,7330,10,1,18464842,1952,-35.23,1.07,12,0.28,-300.00,9890.00,13720,20230519,-22.96,7420,20220930,42.45,13720,-22.96,20230519,8600,22.91,20230103,13720,-22.96,20230519,7420,42.45,20220930,3.62,N,040910,500,92 억,,942607,N,N,1,N,00,N
|
|
20230714,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10640,160,2,1.53,513192420,48332,96.87,10700,10710,10460,13620,7340,10480,10618.07,5.10,0,1755,10686,10582,10446,10342,10206,10635,10395,92,3140,500,7330,10,1,18464842,1965,-35.47,1.08,12,0.26,-300.00,9890.00,13720,20230519,-22.45,7420,20220930,43.40,13720,-22.45,20230519,8600,23.72,20230103,13720,-22.45,20230519,7420,43.40,20220930,3.62,N,040910,500,92 억,,942607,N,N,1,N,00,N
|
|
20230714,130429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10620,140,2,1.34,470543590,44321,88.83,10700,10710,10460,13620,7340,10480,10616.72,5.10,0,2231,10686,10582,10446,10342,10206,10635,10395,92,3140,500,7330,10,1,18464842,1961,-35.40,1.07,12,0.24,-300.00,9890.00,13720,20230519,-22.59,7420,20220930,43.13,13720,-22.59,20230519,8600,23.49,20230103,13720,-22.59,20230519,7420,43.13,20220930,3.62,N,040910,500,92 억,,942607,N,N,1,N,00,N
|
|
20230714,120431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10640,160,2,1.53,397430910,37466,75.09,10700,10710,10460,13620,7340,10480,10607.78,5.10,0,2468,10686,10582,10446,10342,10206,10635,10395,92,3140,500,7330,10,1,18464842,1965,-35.47,1.08,12,0.20,-300.00,9890.00,13720,20230519,-22.45,7420,20220930,43.40,13720,-22.45,20230519,8600,23.72,20230103,13720,-22.45,20230519,7420,43.40,20220930,3.62,N,040910,500,92 억,,942607,N,N,1,N,00,N
|
|
20230714,110432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10580,100,2,0.95,215411710,20382,40.85,10700,10700,10460,13620,7340,10480,10568.72,5.10,0,-3546,10686,10582,10446,10342,10206,10635,10395,92,3140,500,7330,10,1,18464842,1954,-35.27,1.07,12,0.11,-300.00,9890.00,13720,20230519,-22.89,7420,20220930,42.59,13720,-22.89,20230519,8600,23.02,20230103,13720,-22.89,20230519,7420,42.59,20220930,3.62,N,040910,500,92 억,,942607,N,N,1,N,00,N
|
|
20230714,100435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10460,-20,5,-0.19,187677470,17746,35.57,10700,10700,10460,13620,7340,10480,10575.76,5.10,0,-3493,10686,10582,10446,10342,10206,10635,10395,92,3140,500,7330,10,1,18464842,1931,-34.87,1.06,12,0.10,-300.00,9890.00,13720,20230519,-23.76,7420,20220930,40.97,13720,-23.76,20230519,8600,21.63,20230103,13720,-23.76,20230519,7420,40.97,20220930,3.62,N,040910,500,92 억,,942607,N,N,1,N,00,N
|
|
20230714,090432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10590,110,2,1.05,18698530,1763,3.53,10700,10700,10570,13620,7340,10480,10606.09,5.10,0,-554,10686,10582,10446,10342,10206,10635,10395,92,3140,500,7330,10,1,18464842,1955,-35.30,1.07,12,0.01,-300.00,9890.00,13720,20230519,-22.81,7420,20220930,42.72,13720,-22.81,20230519,8600,23.14,20230103,13720,-22.81,20230519,7420,42.72,20220930,3.62,N,040910,500,92 억,,942607,N,N,1,N,00,N
|
|
20230713,160431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10480,200,2,1.95,515234080,49453,25.40,10410,10550,10310,13360,7200,10280,10418.41,5.04,0,11871,10826,10552,10336,10062,9846,10445,9955,92,3080,500,7190,10,1,18464842,1935,-34.93,1.06,12,0.27,-300.00,9890.00,13720,20230519,-23.62,7420,20220930,41.24,13720,-23.62,20230519,8600,21.86,20230103,13720,-23.62,20230519,7420,41.24,20220930,3.64,N,040910,500,92 억,,930567,N,N,1,N,00,N
|
|
20230713,150426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10420,140,2,1.36,447816570,42993,22.08,10410,10550,10310,13360,7200,10280,10416.03,5.04,0,12783,10826,10552,10336,10062,9846,10445,9955,92,3080,500,7190,10,1,18464842,1924,-34.73,1.05,12,0.23,-300.00,9890.00,13720,20230519,-24.05,7420,20220930,40.43,13720,-24.05,20230519,8600,21.16,20230103,13720,-24.05,20230519,7420,40.43,20220930,3.64,N,040910,500,92 억,,930567,N,N,0,N,00,N
|
|
20230713,140427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10400,120,2,1.17,405807840,38952,20.01,10410,10550,10310,13360,7200,10280,10418.15,5.04,0,13099,10826,10552,10336,10062,9846,10445,9955,92,3080,500,7190,10,1,18464842,1920,-34.67,1.05,12,0.21,-300.00,9890.00,13720,20230519,-24.20,7420,20220930,40.16,13720,-24.20,20230519,8600,20.93,20230103,13720,-24.20,20230519,7420,40.16,20220930,3.64,N,040910,500,92 억,,930567,N,N,0,N,00,N
|
|
20230713,130429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10460,180,2,1.75,376124400,36104,18.54,10410,10550,10310,13360,7200,10280,10417.80,5.04,0,12503,10826,10552,10336,10062,9846,10445,9955,92,3080,500,7190,10,1,18464842,1931,-34.87,1.06,12,0.20,-300.00,9890.00,13720,20230519,-23.76,7420,20220930,40.97,13720,-23.76,20230519,8600,21.63,20230103,13720,-23.76,20230519,7420,40.97,20220930,3.64,N,040910,500,92 억,,930567,N,N,0,N,00,N
|
|
20230713,120425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10530,250,2,2.43,322055480,30957,15.90,10410,10530,10310,13360,7200,10280,10403.32,5.04,0,14384,10826,10552,10336,10062,9846,10445,9955,92,3080,500,7190,10,1,18464842,1944,-35.10,1.06,12,0.17,-300.00,9890.00,13720,20230519,-23.25,7420,20220930,41.91,13720,-23.25,20230519,8600,22.44,20230103,13720,-23.25,20230519,7420,41.91,20220930,3.64,N,040910,500,92 억,,930567,N,N,0,N,00,N
|
|
20230713,110429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10420,140,2,1.36,188644030,18183,9.34,10410,10450,10310,13360,7200,10280,10374.75,5.04,0,6769,10826,10552,10336,10062,9846,10445,9955,92,3080,500,7190,10,1,18464842,1924,-34.73,1.05,12,0.10,-300.00,9890.00,13720,20230519,-24.05,7420,20220930,40.43,13720,-24.05,20230519,8600,21.16,20230103,13720,-24.05,20230519,7420,40.43,20220930,3.64,N,040910,500,92 억,,930567,N,N,0,N,00,N
|
|
20230713,100428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10350,70,2,0.68,100499730,9706,4.98,10410,10410,10310,13360,7200,10280,10354.39,5.04,0,2691,10826,10552,10336,10062,9846,10445,9955,92,3080,500,7190,10,1,18464842,1911,-34.50,1.05,12,0.05,-300.00,9890.00,13720,20230519,-24.56,7420,20220930,39.49,13720,-24.56,20230519,8600,20.35,20230103,13720,-24.56,20230519,7420,39.49,20220930,3.64,N,040910,500,92 억,,930567,N,N,0,N,00,N
|
|
20230713,090351,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10350,70,2,0.68,4577680,442,0.23,10410,10410,10350,13360,7200,10280,10356.74,5.04,0,-354,10826,10552,10336,10062,9846,10445,9955,92,3080,500,7190,10,1,18464842,1911,-34.50,1.05,12,0.00,-300.00,9890.00,13720,20230519,-24.56,7420,20220930,39.49,13720,-24.56,20230519,8600,20.35,20230103,13720,-24.56,20230519,7420,39.49,20220930,3.64,N,040910,500,92 억,,930567,N,N,0,N,00,N
|
|
20230712,160425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10280,-310,5,-2.93,1982218850,194043,593.20,10590,10610,10120,13760,7420,10590,10215.27,4.99,0,8881,10843,10716,10603,10476,10363,10710,10470,92,3170,500,7410,10,1,18464842,1898,-34.27,1.04,12,1.05,-300.00,9890.00,13720,20230519,-25.07,7420,20220930,38.54,13720,-25.07,20230519,8600,19.53,20230103,13720,-25.07,20230519,7420,38.54,20220930,3.65,N,040910,500,92 억,,921547,N,N,0,N,00,N
|
|
20230712,150424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10240,-350,5,-3.31,1891872160,185232,566.27,10590,10610,10120,13760,7420,10590,10213.53,4.99,0,6115,10843,10716,10603,10476,10363,10710,10470,92,3170,500,7410,10,1,18464842,1891,-34.13,1.04,12,1.00,-300.00,9890.00,13720,20230519,-25.36,7420,20220930,38.01,13720,-25.36,20230519,8600,19.07,20230103,13720,-25.36,20230519,7420,38.01,20220930,3.65,N,040910,500,92 억,,921547,N,N,0,N,00,N
|
|
20230712,140422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10170,-420,5,-3.97,1691492550,165622,506.32,10590,10610,10120,13760,7420,10590,10212.97,4.99,0,-4250,10843,10716,10603,10476,10363,10710,10470,92,3170,500,7410,10,1,18464842,1878,-33.90,1.03,12,0.90,-300.00,9890.00,13720,20230519,-25.87,7420,20220930,37.06,13720,-25.87,20230519,8600,18.26,20230103,13720,-25.87,20230519,7420,37.06,20220930,3.65,N,040910,500,92 억,,921547,N,N,0,N,00,N
|
|
20230712,130424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10150,-440,5,-4.15,1469939140,143798,439.60,10590,10610,10120,13760,7420,10590,10222.25,4.99,0,-8813,10843,10716,10603,10476,10363,10710,10470,92,3170,500,7410,10,1,18464842,1874,-33.83,1.03,12,0.78,-300.00,9890.00,13720,20230519,-26.02,7420,20220930,36.79,13720,-26.02,20230519,8600,18.02,20230103,13720,-26.02,20230519,7420,36.79,20220930,3.65,N,040910,500,92 억,,921547,N,N,0,N,00,N
|
|
20230712,120424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10150,-440,5,-4.15,1232194750,120335,367.87,10590,10610,10140,13760,7420,10590,10239.70,4.99,0,-10288,10843,10716,10603,10476,10363,10710,10470,92,3170,500,7410,10,1,18464842,1874,-33.83,1.03,12,0.65,-300.00,9890.00,13720,20230519,-26.02,7420,20220930,36.79,13720,-26.02,20230519,8600,18.02,20230103,13720,-26.02,20230519,7420,36.79,20220930,3.65,N,040910,500,92 억,,921547,N,N,0,N,00,N
|
|
20230712,110424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10200,-390,5,-3.68,915243420,89174,272.61,10590,10610,10150,13760,7420,10590,10263.57,4.99,0,-7087,10843,10716,10603,10476,10363,10710,10470,92,3170,500,7410,10,1,18464842,1883,-34.00,1.03,12,0.48,-300.00,9890.00,13720,20230519,-25.66,7420,20220930,37.47,13720,-25.66,20230519,8600,18.60,20230103,13720,-25.66,20230519,7420,37.47,20220930,3.65,N,040910,500,92 억,,921547,N,N,0,N,00,N
|
|
20230712,100426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10220,-370,5,-3.49,638413580,62052,189.70,10590,10610,10150,13760,7420,10590,10288.36,4.99,0,-6397,10843,10716,10603,10476,10363,10710,10470,92,3170,500,7410,10,1,18464842,1887,-34.07,1.03,12,0.34,-300.00,9890.00,13720,20230519,-25.51,7420,20220930,37.74,13720,-25.51,20230519,8600,18.84,20230103,13720,-25.51,20230519,7420,37.74,20220930,3.65,N,040910,500,92 억,,921547,N,N,0,N,00,N
|
|
20230712,090425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10600,10,2,0.09,19005570,1793,5.48,10590,10610,10590,13760,7420,10590,10599.87,4.99,0,246,10843,10716,10603,10476,10363,10710,10470,92,3170,500,7410,10,1,18464842,1957,-35.33,1.07,12,0.01,-300.00,9890.00,13720,20230519,-22.74,7420,20220930,42.86,13720,-22.74,20230519,8600,23.26,20230103,13720,-22.74,20230519,7420,42.86,20220930,3.65,N,040910,500,92 억,,921547,N,N,0,N,00,N
|
|
20230711,160419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10590,100,2,0.95,340359390,32206,105.40,10590,10730,10490,13630,7350,10490,10568.20,4.99,0,660,10770,10630,10540,10400,10310,10585,10355,92,3140,500,7340,10,1,18464842,1955,-35.30,1.07,12,0.17,-300.00,9890.00,13720,20230519,-22.81,7420,20220930,42.72,13720,-22.81,20230519,8600,23.14,20230103,13720,-22.81,20230519,7420,42.72,20220930,3.68,N,040910,500,92 억,,920893,N,N,1,N,00,N
|
|
20230711,150419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,80,2,0.76,311990300,29520,96.61,10590,10730,10490,13630,7350,10490,10568.78,4.99,0,537,10770,10630,10540,10400,10310,10585,10355,92,3140,500,7340,10,1,18464842,1952,-35.23,1.07,12,0.16,-300.00,9890.00,13720,20230519,-22.96,7420,20220930,42.45,13720,-22.96,20230519,8600,22.91,20230103,13720,-22.96,20230519,7420,42.45,20220930,3.68,N,040910,500,92 억,,920893,N,N,1,N,00,N
|
|
20230711,140417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,80,2,0.76,221150430,20894,68.38,10590,10730,10510,13630,7350,10490,10584.40,4.99,0,533,10770,10630,10540,10400,10310,10585,10355,92,3140,500,7340,10,1,18464842,1952,-35.23,1.07,12,0.11,-300.00,9890.00,13720,20230519,-22.96,7420,20220930,42.45,13720,-22.96,20230519,8600,22.91,20230103,13720,-22.96,20230519,7420,42.45,20220930,3.68,N,040910,500,92 억,,920893,N,N,1,N,00,N
|
|
20230711,130411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10610,120,2,1.14,153804280,14515,47.50,10590,10730,10540,13630,7350,10490,10596.23,4.99,0,887,10770,10630,10540,10400,10310,10585,10355,92,3140,500,7340,10,1,18464842,1959,-35.37,1.07,12,0.08,-300.00,9890.00,13720,20230519,-22.67,7420,20220930,42.99,13720,-22.67,20230519,8600,23.37,20230103,13720,-22.67,20230519,7420,42.99,20220930,3.68,N,040910,500,92 억,,920893,N,N,1,N,00,N
|
|
20230711,120421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,80,2,0.76,127225110,12006,39.29,10590,10730,10540,13630,7350,10490,10596.79,4.99,0,495,10770,10630,10540,10400,10310,10585,10355,92,3140,500,7340,10,1,18464842,1952,-35.23,1.07,12,0.07,-300.00,9890.00,13720,20230519,-22.96,7420,20220930,42.45,13720,-22.96,20230519,8600,22.91,20230103,13720,-22.96,20230519,7420,42.45,20220930,3.68,N,040910,500,92 억,,920893,N,N,1,N,00,N
|
|
20230711,110422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10610,120,2,1.14,104702060,9876,32.32,10590,10730,10540,13630,7350,10490,10601.67,4.99,0,682,10770,10630,10540,10400,10310,10585,10355,92,3140,500,7340,10,1,18464842,1959,-35.37,1.07,12,0.05,-300.00,9890.00,13720,20230519,-22.67,7420,20220930,42.99,13720,-22.67,20230519,8600,23.37,20230103,13720,-22.67,20230519,7420,42.99,20220930,3.68,N,040910,500,92 억,,920893,N,N,1,N,00,N
|
|
20230711,100420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,80,2,0.76,68730430,6484,21.22,10590,10730,10540,13630,7350,10490,10600.00,4.99,0,798,10770,10630,10540,10400,10310,10585,10355,92,3140,500,7340,10,1,18464842,1952,-35.23,1.07,12,0.04,-300.00,9890.00,13720,20230519,-22.96,7420,20220930,42.45,13720,-22.96,20230519,8600,22.91,20230103,13720,-22.96,20230519,7420,42.45,20220930,3.68,N,040910,500,92 억,,920893,N,N,1,N,00,N
|
|
20230711,090420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10590,100,2,0.95,593170,56,0.18,10590,10600,10580,13630,7350,10490,10592.32,4.99,0,0,10770,10630,10540,10400,10310,10585,10355,92,3140,500,7340,10,1,18464842,1955,-35.30,1.07,12,0.00,-300.00,9890.00,13720,20230519,-22.81,7420,20220930,42.72,13720,-22.81,20230519,8600,23.14,20230103,13720,-22.81,20230519,7420,42.72,20220930,3.68,N,040910,500,92 억,,920893,N,N,1,N,00,N
|
|
20230710,160419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10490,-80,5,-0.76,321616170,30516,105.60,10570,10680,10450,13740,7400,10570,10543.55,4.97,0,2689,10770,10670,10610,10510,10450,10720,10560,92,3170,500,7390,10,1,18464842,1937,-34.97,1.06,12,0.17,-300.00,9890.00,13720,20230519,-23.54,7420,20220930,41.37,13720,-23.54,20230519,8600,21.98,20230103,13720,-23.54,20230519,7420,41.37,20220930,3.67,N,040910,500,92 억,,918209,N,N,1,N,00,N
|
|
20230710,150417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10530,-40,5,-0.38,273464370,25928,89.72,10570,10680,10450,13740,7400,10570,10547.07,4.97,0,2867,10770,10670,10610,10510,10450,10720,10560,92,3170,500,7390,10,1,18464842,1944,-35.10,1.06,12,0.14,-300.00,9890.00,13720,20230519,-23.25,7420,20220930,41.91,13720,-23.25,20230519,8600,22.44,20230103,13720,-23.25,20230519,7420,41.91,20220930,3.67,N,040910,500,92 억,,918209,N,N,0,N,00,N
|
|
20230710,140415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10530,-40,5,-0.38,237457290,22503,77.87,10570,10680,10450,13740,7400,10570,10552.25,4.97,0,3369,10770,10670,10610,10510,10450,10720,10560,92,3170,500,7390,10,1,18464842,1944,-35.10,1.06,12,0.12,-300.00,9890.00,13720,20230519,-23.25,7420,20220930,41.91,13720,-23.25,20230519,8600,22.44,20230103,13720,-23.25,20230519,7420,41.91,20220930,3.67,N,040910,500,92 억,,918209,N,N,0,N,00,N
|
|
20230710,130412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10550,-20,5,-0.19,196672190,18630,64.47,10570,10680,10450,13740,7400,10570,10556.75,4.97,0,2835,10770,10670,10610,10510,10450,10720,10560,92,3170,500,7390,10,1,18464842,1948,-35.17,1.07,12,0.10,-300.00,9890.00,13720,20230519,-23.10,7420,20220930,42.18,13720,-23.10,20230519,8600,22.67,20230103,13720,-23.10,20230519,7420,42.18,20220930,3.67,N,040910,500,92 억,,918209,N,N,0,N,00,N
|
|
20230710,120418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10590,20,2,0.19,183617620,17392,60.18,10570,10680,10450,13740,7400,10570,10557.59,4.97,0,2892,10770,10670,10610,10510,10450,10720,10560,92,3170,500,7390,10,1,18464842,1955,-35.30,1.07,12,0.09,-300.00,9890.00,13720,20230519,-22.81,7420,20220930,42.72,13720,-22.81,20230519,8600,23.14,20230103,13720,-22.81,20230519,7420,42.72,20220930,3.67,N,040910,500,92 억,,918209,N,N,0,N,00,N
|
|
20230710,110420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10530,-40,5,-0.38,162420170,15380,53.22,10570,10680,10450,13740,7400,10570,10560.48,4.97,0,2253,10770,10670,10610,10510,10450,10720,10560,92,3170,500,7390,10,1,18464842,1944,-35.10,1.06,12,0.08,-300.00,9890.00,13720,20230519,-23.25,7420,20220930,41.91,13720,-23.25,20230519,8600,22.44,20230103,13720,-23.25,20230519,7420,41.91,20220930,3.67,N,040910,500,92 억,,918209,N,N,0,N,00,N
|
|
20230710,100419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10580,10,2,0.09,122227970,11590,40.11,10570,10670,10450,13740,7400,10570,10545.99,4.97,0,1865,10770,10670,10610,10510,10450,10720,10560,92,3170,500,7390,10,1,18464842,1954,-35.27,1.07,12,0.06,-300.00,9890.00,13720,20230519,-22.89,7420,20220930,42.59,13720,-22.89,20230519,8600,23.02,20230103,13720,-22.89,20230519,7420,42.59,20220930,3.67,N,040910,500,92 억,,918209,N,N,0,N,00,N
|
|
20230710,090415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10470,-100,5,-0.95,11547800,1098,3.80,10570,10570,10460,13740,7400,10570,10517.12,4.97,0,292,10770,10670,10610,10510,10450,10720,10560,92,3170,500,7390,10,1,18464842,1933,-34.90,1.06,12,0.01,-300.00,9890.00,13720,20230519,-23.69,7420,20220930,41.11,13720,-23.69,20230519,8600,21.74,20230103,13720,-23.69,20230519,7420,41.11,20220930,3.67,N,040910,500,92 억,,918209,N,N,0,N,00,N
|
|
20230707,160412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,-80,5,-0.75,304802420,28719,26.42,10560,10710,10550,13840,7460,10650,10613.27,4.98,0,-2079,11543,11096,10803,10356,10063,10950,10210,92,3190,500,7450,10,1,18464842,1952,-35.23,1.07,12,0.16,-300.00,9890.00,13720,20230519,-22.96,7420,20220930,42.45,13720,-22.96,20230519,8600,22.91,20230103,13720,-22.96,20230519,7420,42.45,20220930,3.78,N,040910,500,92 억,,920293,N,N,0,N,00,N
|
|
20230707,150415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10600,-50,5,-0.47,285933420,26936,24.78,10560,10710,10550,13840,7460,10650,10615.29,4.98,0,-2213,11543,11096,10803,10356,10063,10950,10210,92,3190,500,7450,10,1,18464842,1957,-35.33,1.07,12,0.15,-300.00,9890.00,13720,20230519,-22.74,7420,20220930,42.86,13720,-22.74,20230519,8600,23.26,20230103,13720,-22.74,20230519,7420,42.86,20220930,3.78,N,040910,500,92 억,,920293,N,N,0,N,00,N
|
|
20230707,140422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10580,-70,5,-0.66,260980210,24578,22.61,10560,10710,10550,13840,7460,10650,10618.45,4.98,0,-1839,11543,11096,10803,10356,10063,10950,10210,92,3190,500,7450,10,1,18464842,1954,-35.27,1.07,12,0.13,-300.00,9890.00,13720,20230519,-22.89,7420,20220930,42.59,13720,-22.89,20230519,8600,23.02,20230103,13720,-22.89,20230519,7420,42.59,20220930,3.78,N,040910,500,92 억,,920293,N,N,0,N,00,N
|
|
20230707,130418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10640,-10,5,-0.09,224381680,21130,19.44,10560,10710,10550,13840,7460,10650,10619.10,4.98,0,-1801,11543,11096,10803,10356,10063,10950,10210,92,3190,500,7450,10,1,18464842,1965,-35.47,1.08,12,0.11,-300.00,9890.00,13720,20230519,-22.45,7420,20220930,43.40,13720,-22.45,20230519,8600,23.72,20230103,13720,-22.45,20230519,7420,43.40,20220930,3.78,N,040910,500,92 억,,920293,N,N,0,N,00,N
|
|
20230707,120418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10600,-50,5,-0.47,215272050,20272,18.65,10560,10710,10550,13840,7460,10650,10619.18,4.98,0,-1601,11543,11096,10803,10356,10063,10950,10210,92,3190,500,7450,10,1,18464842,1957,-35.33,1.07,12,0.11,-300.00,9890.00,13720,20230519,-22.74,7420,20220930,42.86,13720,-22.74,20230519,8600,23.26,20230103,13720,-22.74,20230519,7420,42.86,20220930,3.78,N,040910,500,92 억,,920293,N,N,0,N,00,N
|
|
20230707,110418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10580,-70,5,-0.66,194029290,18265,16.81,10560,10710,10550,13840,7460,10650,10623.01,4.98,0,-1513,11543,11096,10803,10356,10063,10950,10210,92,3190,500,7450,10,1,18464842,1954,-35.27,1.07,12,0.10,-300.00,9890.00,13720,20230519,-22.89,7420,20220930,42.59,13720,-22.89,20230519,8600,23.02,20230103,13720,-22.89,20230519,7420,42.59,20220930,3.78,N,040910,500,92 억,,920293,N,N,0,N,00,N
|
|
20230707,100416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10640,-10,5,-0.09,126828940,11924,10.97,10560,10710,10550,13840,7460,10650,10636.44,4.98,0,-2096,11543,11096,10803,10356,10063,10950,10210,92,3190,500,7450,10,1,18464842,1965,-35.47,1.08,12,0.06,-300.00,9890.00,13720,20230519,-22.45,7420,20220930,43.40,13720,-22.45,20230519,8600,23.72,20230103,13720,-22.45,20230519,7420,43.40,20220930,3.78,N,040910,500,92 억,,920293,N,N,0,N,00,N
|
|
20230707,090414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10590,-60,5,-0.56,13421150,1270,1.17,10560,10650,10550,13840,7460,10650,10567.83,4.98,0,-30,11543,11096,10803,10356,10063,10950,10210,92,3190,500,7450,10,1,18464842,1955,-35.30,1.07,12,0.01,-300.00,9890.00,13720,20230519,-22.81,7420,20220930,42.72,13720,-22.81,20230519,8600,23.14,20230103,13720,-22.81,20230519,7420,42.72,20220930,3.78,N,040910,500,92 억,,920293,N,N,0,N,00,N
|
|
20230706,160415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10650,-450,5,-4.05,1158830920,108148,97.57,11100,11250,10510,14430,7770,11100,10715.54,5.14,0,-29018,11593,11346,11043,10796,10493,11470,10920,92,3330,500,7770,10,1,18464842,1967,-35.50,1.08,12,0.59,-300.00,9890.00,13720,20230519,-22.38,7420,20220930,43.53,13720,-22.38,20230519,8600,23.84,20230103,13720,-22.38,20230519,7420,43.53,20220930,3.79,N,040910,500,92 억,,949282,N,N,1,N,00,N
|
|
20230706,150415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10620,-480,5,-4.32,1104372880,103035,92.96,11100,11250,10510,14430,7770,11100,10718.42,5.14,0,-28948,11593,11346,11043,10796,10493,11470,10920,92,3330,500,7770,10,1,18464842,1961,-35.40,1.07,12,0.56,-300.00,9890.00,13720,20230519,-22.59,7420,20220930,43.13,13720,-22.59,20230519,8600,23.49,20230103,13720,-22.59,20230519,7420,43.13,20220930,3.79,N,040910,500,92 억,,949282,N,N,1,N,00,N
|
|
20230706,140415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10590,-510,5,-4.59,1007475070,93931,84.75,11100,11250,10510,14430,7770,11100,10725.69,5.14,0,-28173,11593,11346,11043,10796,10493,11470,10920,92,3330,500,7770,10,1,18464842,1955,-35.30,1.07,12,0.51,-300.00,9890.00,13720,20230519,-22.81,7420,20220930,42.72,13720,-22.81,20230519,8600,23.14,20230103,13720,-22.81,20230519,7420,42.72,20220930,3.79,N,040910,500,92 억,,949282,N,N,1,N,00,N
|
|
20230706,130413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10580,-520,5,-4.68,829530070,77085,69.55,11100,11250,10580,14430,7770,11100,10761.24,5.14,0,-26360,11593,11346,11043,10796,10493,11470,10920,92,3330,500,7770,10,1,18464842,1954,-35.27,1.07,12,0.42,-300.00,9890.00,13720,20230519,-22.89,7420,20220930,42.59,13720,-22.89,20230519,8600,23.02,20230103,13720,-22.89,20230519,7420,42.59,20220930,3.79,N,040910,500,92 억,,949282,N,N,1,N,00,N
|
|
20230706,120414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10650,-450,5,-4.05,655772580,60705,54.77,11100,11250,10630,14430,7770,11100,10802.61,5.14,0,-19956,11593,11346,11043,10796,10493,11470,10920,92,3330,500,7770,10,1,18464842,1967,-35.50,1.08,12,0.33,-300.00,9890.00,13720,20230519,-22.38,7420,20220930,43.53,13720,-22.38,20230519,8600,23.84,20230103,13720,-22.38,20230519,7420,43.53,20220930,3.79,N,040910,500,92 억,,949282,N,N,1,N,00,N
|
|
20230706,110417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10770,-330,5,-2.97,403820980,37164,33.53,11100,11250,10770,14430,7770,11100,10865.92,5.14,0,-13545,11593,11346,11043,10796,10493,11470,10920,92,3330,500,7770,10,1,18464842,1989,-35.90,1.09,12,0.20,-300.00,9890.00,13720,20230519,-21.50,7420,20220930,45.15,13720,-21.50,20230519,8600,25.23,20230103,13720,-21.50,20230519,7420,45.15,20220930,3.79,N,040910,500,92 억,,949282,N,N,1,N,00,N
|
|
20230706,100414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10850,-250,5,-2.25,204091160,18695,16.87,11100,11250,10830,14430,7770,11100,10916.88,5.14,0,-9669,11593,11346,11043,10796,10493,11470,10920,92,3330,500,7770,10,1,18464842,2003,-36.17,1.10,12,0.10,-300.00,9890.00,13720,20230519,-20.92,7420,20220930,46.23,13720,-20.92,20230519,8600,26.16,20230103,13720,-20.92,20230519,7420,46.23,20220930,3.79,N,040910,500,92 억,,949282,N,N,1,N,00,N
|
|
20230706,090414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11100,0,3,0.00,13521290,1218,1.10,11100,11250,11100,14430,7770,11100,11101.22,5.14,0,-139,11593,11346,11043,10796,10493,11470,10920,92,3330,500,7770,10,1,18464842,2050,-37.00,1.12,12,0.01,-300.00,9890.00,13720,20230519,-19.10,7420,20220930,49.60,13720,-19.10,20230519,8600,29.07,20230103,13720,-19.10,20230519,7420,49.60,20220930,3.79,N,040910,500,92 억,,949282,N,N,1,N,00,N
|
|
20230705,160412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11100,260,2,2.40,1227540330,110639,243.15,10970,11290,10740,14090,7590,10840,11095.01,5.09,0,7169,11006,10922,10866,10782,10726,10895,10755,92,3250,500,7580,10,1,18464842,2050,-37.00,1.12,12,0.60,-300.00,9890.00,13720,20230519,-19.10,7420,20220930,49.60,13720,-19.10,20230519,8600,29.07,20230103,13720,-19.10,20230519,7420,49.60,20220930,3.83,N,040910,500,92 억,,940129,N,N,1,N,00,N
|
|
20230705,150412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11110,270,2,2.49,1149496690,103605,227.69,10970,11290,10740,14090,7590,10840,11094.99,5.09,0,6646,11006,10922,10866,10782,10726,10895,10755,92,3250,500,7580,10,1,18464842,2051,-37.03,1.12,12,0.56,-300.00,9890.00,13720,20230519,-19.02,7420,20220930,49.73,13720,-19.02,20230519,8600,29.19,20230103,13720,-19.02,20230519,7420,49.73,20220930,3.83,N,040910,500,92 억,,940129,N,N,0,N,00,N
|
|
20230705,140407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11280,440,2,4.06,957366300,86415,189.91,10970,11290,10740,14090,7590,10840,11078.71,5.09,0,5522,11006,10922,10866,10782,10726,10895,10755,92,3250,500,7580,10,1,18464842,2083,-37.60,1.14,12,0.47,-300.00,9890.00,13720,20230519,-17.78,7420,20220930,52.02,13720,-17.78,20230519,8600,31.16,20230103,13720,-17.78,20230519,7420,52.02,20220930,3.83,N,040910,500,92 억,,940129,N,N,0,N,00,N
|
|
20230705,130408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11220,380,2,3.51,819133820,74110,162.87,10970,11290,10740,14090,7590,10840,11052.95,5.09,0,6302,11006,10922,10866,10782,10726,10895,10755,92,3250,500,7580,10,1,18464842,2072,-37.40,1.13,12,0.40,-300.00,9890.00,13720,20230519,-18.22,7420,20220930,51.21,13720,-18.22,20230519,8600,30.47,20230103,13720,-18.22,20230519,7420,51.21,20220930,3.83,N,040910,500,92 억,,940129,N,N,0,N,00,N
|
|
20230705,120407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11060,220,2,2.03,482305060,43967,96.62,10970,11140,10740,14090,7590,10840,10969.71,5.09,0,591,11006,10922,10866,10782,10726,10895,10755,92,3250,500,7580,10,1,18464842,2042,-36.87,1.12,12,0.24,-300.00,9890.00,13720,20230519,-19.39,7420,20220930,49.06,13720,-19.39,20230519,8600,28.60,20230103,13720,-19.39,20230519,7420,49.06,20220930,3.83,N,040910,500,92 억,,940129,N,N,0,N,00,N
|
|
20230705,110411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10990,150,2,1.38,305261770,27977,61.48,10970,11080,10740,14090,7590,10840,10911.17,5.09,0,-747,11006,10922,10866,10782,10726,10895,10755,92,3250,500,7580,10,1,18464842,2029,-36.63,1.11,12,0.15,-300.00,9890.00,13720,20230519,-19.90,7420,20220930,48.11,13720,-19.90,20230519,8600,27.79,20230103,13720,-19.90,20230519,7420,48.11,20220930,3.83,N,040910,500,92 억,,940129,N,N,0,N,00,N
|
|
20230705,100410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10800,-40,5,-0.37,125370120,11601,25.50,10970,10970,10740,14090,7590,10840,10806.84,5.09,0,-2560,11006,10922,10866,10782,10726,10895,10755,92,3250,500,7580,10,1,18464842,1994,-36.00,1.09,12,0.06,-300.00,9890.00,13720,20230519,-21.28,7420,20220930,45.55,13720,-21.28,20230519,8600,25.58,20230103,13720,-21.28,20230519,7420,45.55,20220930,3.83,N,040910,500,92 억,,940129,N,N,0,N,00,N
|
|
20230705,090409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10840,0,3,0.00,449410,41,0.09,10970,10970,10840,14090,7590,10840,10961.22,5.09,0,0,11006,10922,10866,10782,10726,10895,10755,92,3250,500,7580,10,1,18464842,2002,-36.13,1.10,12,0.00,-300.00,9890.00,13720,20230519,-20.99,7420,20220930,46.09,13720,-20.99,20230519,8600,26.05,20230103,13720,-20.99,20230519,7420,46.09,20220930,3.83,N,040910,500,92 억,,940129,N,N,0,N,00,N
|
|
20230704,160408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10840,-200,5,-1.81,493840780,45487,103.69,10930,10950,10810,14350,7730,11040,10856.75,5.05,0,6653,11366,11202,11026,10862,10686,11285,10945,92,3310,500,7720,10,1,18464842,2002,-36.13,1.10,12,0.25,-300.00,9890.00,13720,20230519,-20.99,7420,20220930,46.09,13720,-20.99,20230519,8600,26.05,20230103,13720,-20.99,20230519,7420,46.09,20220930,3.88,N,040910,500,92 억,,933091,N,N,3,N,00,N
|
|
20230704,150404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10880,-160,5,-1.45,456438240,42041,95.84,10930,10950,10810,14350,7730,11040,10856.98,5.05,0,6651,11366,11202,11026,10862,10686,11285,10945,92,3310,500,7720,10,1,18464842,2009,-36.27,1.10,12,0.23,-300.00,9890.00,13720,20230519,-20.70,7420,20220930,46.63,13720,-20.70,20230519,8600,26.51,20230103,13720,-20.70,20230519,7420,46.63,20220930,3.88,N,040910,500,92 억,,933091,N,N,3,N,00,N
|
|
20230704,140408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10860,-180,5,-1.63,380564280,35041,79.88,10930,10950,10810,14350,7730,11040,10860.54,5.05,0,5301,11366,11202,11026,10862,10686,11285,10945,92,3310,500,7720,10,1,18464842,2005,-36.20,1.10,12,0.19,-300.00,9890.00,13720,20230519,-20.85,7420,20220930,46.36,13720,-20.85,20230519,8600,26.28,20230103,13720,-20.85,20230519,7420,46.36,20220930,3.88,N,040910,500,92 억,,933091,N,N,3,N,00,N
|
|
20230704,130402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10880,-160,5,-1.45,354077830,32603,74.32,10930,10950,10810,14350,7730,11040,10860.28,5.05,0,5061,11366,11202,11026,10862,10686,11285,10945,92,3310,500,7720,10,1,18464842,2009,-36.27,1.10,12,0.18,-300.00,9890.00,13720,20230519,-20.70,7420,20220930,46.63,13720,-20.70,20230519,8600,26.51,20230103,13720,-20.70,20230519,7420,46.63,20220930,3.88,N,040910,500,92 억,,933091,N,N,3,N,00,N
|
|
20230704,120405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10850,-190,5,-1.72,343959240,31670,72.20,10930,10950,10810,14350,7730,11040,10860.73,5.05,0,5029,11366,11202,11026,10862,10686,11285,10945,92,3310,500,7720,10,1,18464842,2003,-36.17,1.10,12,0.17,-300.00,9890.00,13720,20230519,-20.92,7420,20220930,46.23,13720,-20.92,20230519,8600,26.16,20230103,13720,-20.92,20230519,7420,46.23,20220930,3.88,N,040910,500,92 억,,933091,N,N,3,N,00,N
|
|
20230704,110401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10830,-210,5,-1.90,299476790,27560,62.83,10930,10950,10810,14350,7730,11040,10866.36,5.05,0,3317,11366,11202,11026,10862,10686,11285,10945,92,3310,500,7720,10,1,18464842,2000,-36.10,1.10,12,0.15,-300.00,9890.00,13720,20230519,-21.06,7420,20220930,45.96,13720,-21.06,20230519,8600,25.93,20230103,13720,-21.06,20230519,7420,45.96,20220930,3.88,N,040910,500,92 억,,933091,N,N,3,N,00,N
|
|
20230704,100400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10900,-140,5,-1.27,165684830,15220,34.70,10930,10940,10820,14350,7730,11040,10885.99,5.05,0,2797,11366,11202,11026,10862,10686,11285,10945,92,3310,500,7720,10,1,18464842,2013,-36.33,1.10,12,0.08,-300.00,9890.00,13720,20230519,-20.55,7420,20220930,46.90,13720,-20.55,20230519,8600,26.74,20230103,13720,-20.55,20230519,7420,46.90,20220930,3.88,N,040910,500,92 억,,933091,N,N,3,N,00,N
|
|
20230704,090401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10890,-150,5,-1.36,19012930,1740,3.97,10930,10940,10890,14350,7730,11040,10926.97,5.05,0,15,11366,11202,11026,10862,10686,11285,10945,92,3310,500,7720,10,1,18464842,2011,-36.30,1.10,12,0.01,-300.00,9890.00,13720,20230519,-20.63,7420,20220930,46.77,13720,-20.63,20230519,8600,26.63,20230103,13720,-20.63,20230519,7420,46.77,20220930,3.88,N,040910,500,92 억,,933091,N,N,3,N,00,N
|
|
20230703,160357,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11040,10,2,0.09,480060310,43731,64.53,10940,11190,10850,14330,7730,11030,10977.57,5.07,0,-3343,11456,11242,10906,10692,10356,11350,10800,92,3300,500,7720,10,1,18464842,2039,-36.80,1.12,12,0.24,-300.00,9890.00,13720,20230519,-19.53,7420,20220930,48.79,13720,-19.53,20230519,8600,28.37,20230103,13720,-19.53,20230519,7420,48.79,20220930,4.00,N,040910,500,92 억,,936434,N,N,3,N,00,N
|
|
20230703,150400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10900,-130,5,-1.18,397197200,36199,53.41,10940,11190,10850,14330,7730,11030,10972.60,5.07,0,-1252,11456,11242,10906,10692,10356,11350,10800,92,3300,500,7720,10,1,18464842,2013,-36.33,1.10,12,0.20,-300.00,9890.00,13720,20230519,-20.55,7420,20220930,46.90,13720,-20.55,20230519,8600,26.74,20230103,13720,-20.55,20230519,7420,46.90,20220930,4.00,N,040910,500,92 억,,936434,N,N,0,N,00,N
|
|
20230703,140359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10880,-150,5,-1.36,329169160,29955,44.20,10940,11190,10850,14330,7730,11030,10988.79,5.07,0,-789,11456,11242,10906,10692,10356,11350,10800,92,3300,500,7720,10,1,18464842,2009,-36.27,1.10,12,0.16,-300.00,9890.00,13720,20230519,-20.70,7420,20220930,46.63,13720,-20.70,20230519,8600,26.51,20230103,13720,-20.70,20230519,7420,46.63,20220930,4.00,N,040910,500,92 억,,936434,N,N,0,N,00,N
|
|
20230703,130359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10960,-70,5,-0.63,237134570,21508,31.74,10940,11190,10910,14330,7730,11030,11025.41,5.07,0,1315,11456,11242,10906,10692,10356,11350,10800,92,3300,500,7720,10,1,18464842,2024,-36.53,1.11,12,0.12,-300.00,9890.00,13720,20230519,-20.12,7420,20220930,47.71,13720,-20.12,20230519,8600,27.44,20230103,13720,-20.12,20230519,7420,47.71,20220930,4.00,N,040910,500,92 억,,936434,N,N,0,N,00,N
|
|
20230703,120400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10990,-40,5,-0.36,187500520,16976,25.05,10940,11190,10940,14330,7730,11030,11045.04,5.07,0,1931,11456,11242,10906,10692,10356,11350,10800,92,3300,500,7720,10,1,18464842,2029,-36.63,1.11,12,0.09,-300.00,9890.00,13720,20230519,-19.90,7420,20220930,48.11,13720,-19.90,20230519,8600,27.79,20230103,13720,-19.90,20230519,7420,48.11,20220930,4.00,N,040910,500,92 억,,936434,N,N,0,N,00,N
|
|
20230703,110358,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11060,30,2,0.27,168106270,15208,22.44,10940,11190,10940,14330,7730,11030,11053.81,5.07,0,2056,11456,11242,10906,10692,10356,11350,10800,92,3300,500,7720,10,1,18464842,2042,-36.87,1.12,12,0.08,-300.00,9890.00,13720,20230519,-19.39,7420,20220930,49.06,13720,-19.39,20230519,8600,28.60,20230103,13720,-19.39,20230519,7420,49.06,20220930,4.00,N,040910,500,92 억,,936434,N,N,0,N,00,N
|
|
20230703,100352,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11030,0,3,0.00,95409970,8613,12.71,10940,11190,10940,14330,7730,11030,11077.44,5.07,0,1777,11456,11242,10906,10692,10356,11350,10800,92,3300,500,7720,10,1,18464842,2037,-36.77,1.12,12,0.05,-300.00,9890.00,13720,20230519,-19.61,7420,20220930,48.65,13720,-19.61,20230519,8600,28.26,20230103,13720,-19.61,20230519,7420,48.65,20220930,4.00,N,040910,500,92 억,,936434,N,N,0,N,00,N
|
|
20230703,090353,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11030,0,3,0.00,14577450,1324,1.95,10940,11030,10940,14330,7730,11030,11010.16,5.07,0,1076,11456,11242,10906,10692,10356,11350,10800,92,3300,500,7720,10,1,18464842,2037,-36.77,1.12,12,0.01,-300.00,9890.00,13720,20230519,-19.61,7420,20220930,48.65,13720,-19.61,20230519,8600,28.26,20230103,13720,-19.61,20230519,7420,48.65,20220930,4.00,N,040910,500,92 억,,936434,N,N,0,N,00,N
|