178 lines
75 KiB
CSV
178 lines
75 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9040,-160,5,-1.74,395397700,43581,36.17,9200,9270,9000,11960,6440,9200,9072.71,5.55,0,4454,9686,9442,9186,8942,8686,9565,9065,92,2760,500,6440,10,1,18464842,1669,-30.13,0.91,12,0.24,-300.00,9890.00,13720,20230519,-34.11,7420,20220930,21.83,13720,-34.11,20230519,8210,10.11,20230823,13720,-34.11,20230519,7420,21.83,20220930,3.40,N,040910,500,92 억,,1024303,N,N,0,N,00,N
|
|
20230831,150606,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9060,-140,5,-1.52,383295760,42240,35.06,9200,9270,9000,11960,6440,9200,9074.24,5.55,0,4410,9686,9442,9186,8942,8686,9565,9065,92,2760,500,6440,10,1,18464842,1673,-30.20,0.92,12,0.23,-300.00,9890.00,13720,20230519,-33.97,7420,20220930,22.10,13720,-33.97,20230519,8210,10.35,20230823,13720,-33.97,20230519,7420,22.10,20220930,3.40,N,040910,500,92 억,,1024303,N,N,0,N,00,N
|
|
20230831,140642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9090,-110,5,-1.20,299740710,32973,27.36,9200,9270,9000,11960,6440,9200,9090.49,5.55,0,4320,9686,9442,9186,8942,8686,9565,9065,92,2760,500,6440,10,1,18464842,1678,-30.30,0.92,12,0.18,-300.00,9890.00,13720,20230519,-33.75,7420,20220930,22.51,13720,-33.75,20230519,8210,10.72,20230823,13720,-33.75,20230519,7420,22.51,20220930,3.40,N,040910,500,92 억,,1024303,N,N,0,N,00,N
|
|
20230831,130621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9070,-130,5,-1.41,269752760,29661,24.62,9200,9270,9000,11960,6440,9200,9094.53,5.55,0,2700,9686,9442,9186,8942,8686,9565,9065,92,2760,500,6440,10,1,18464842,1675,-30.23,0.92,12,0.16,-300.00,9890.00,13720,20230519,-33.89,7420,20220930,22.24,13720,-33.89,20230519,8210,10.48,20230823,13720,-33.89,20230519,7420,22.24,20220930,3.40,N,040910,500,92 억,,1024303,N,N,0,N,00,N
|
|
20230831,120634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9090,-110,5,-1.20,261722440,28777,23.88,9200,9270,9000,11960,6440,9200,9094.85,5.55,0,2881,9686,9442,9186,8942,8686,9565,9065,92,2760,500,6440,10,1,18464842,1678,-30.30,0.92,12,0.16,-300.00,9890.00,13720,20230519,-33.75,7420,20220930,22.51,13720,-33.75,20230519,8210,10.72,20230823,13720,-33.75,20230519,7420,22.51,20220930,3.40,N,040910,500,92 억,,1024303,N,N,0,N,00,N
|
|
20230831,110901,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9100,-100,5,-1.09,129872940,14163,11.75,9200,9270,9090,11960,6440,9200,9169.88,5.55,0,-3672,9686,9442,9186,8942,8686,9565,9065,92,2760,500,6440,10,1,18464842,1680,-30.33,0.92,12,0.08,-300.00,9890.00,13720,20230519,-33.67,7420,20220930,22.64,13720,-33.67,20230519,8210,10.84,20230823,13720,-33.67,20230519,7420,22.64,20220930,3.40,N,040910,500,92 억,,1024303,N,N,0,N,00,N
|
|
20230831,100700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9190,-10,5,-0.11,58563810,6360,5.28,9200,9270,9150,11960,6440,9200,9208.15,5.55,0,-2490,9686,9442,9186,8942,8686,9565,9065,92,2760,500,6440,10,1,18464842,1697,-30.63,0.93,12,0.03,-300.00,9890.00,13720,20230519,-33.02,7420,20220930,23.85,13720,-33.02,20230519,8210,11.94,20230823,13720,-33.02,20230519,7420,23.85,20220930,3.40,N,040910,500,92 억,,1024303,N,N,0,N,00,N
|
|
20230831,090550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9220,20,2,0.22,20666560,2247,1.86,9200,9250,9150,11960,6440,9200,9197.40,5.55,0,-801,9686,9442,9186,8942,8686,9565,9065,92,2760,500,6440,10,1,18464842,1702,-30.73,0.93,12,0.01,-300.00,9890.00,13720,20230519,-32.80,7420,20220930,24.26,13720,-32.80,20230519,8210,12.30,20230823,13720,-32.80,20230519,7420,24.26,20220930,3.40,N,040910,500,92 억,,1024303,N,N,0,N,00,N
|
|
20230830,160459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,270,2,3.02,1108929340,120456,298.24,8930,9430,8930,11600,6260,8930,9206.14,5.48,0,15291,9156,9042,8856,8742,8556,9100,8800,92,2670,500,6250,10,1,18464842,1699,-30.67,0.93,12,0.65,-300.00,9890.00,13720,20230519,-32.94,7420,20220930,23.99,13720,-32.94,20230519,8210,12.06,20230823,13720,-32.94,20230519,7420,23.99,20220930,3.45,N,040910,500,92 억,,1011108,N,N,0,N,00,N
|
|
20230830,150552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9190,260,2,2.91,1084705880,117828,291.73,8930,9430,8930,11600,6260,8930,9205.89,5.48,0,15204,9156,9042,8856,8742,8556,9100,8800,92,2670,500,6250,10,1,18464842,1697,-30.63,0.93,12,0.64,-300.00,9890.00,13720,20230519,-33.02,7420,20220930,23.85,13720,-33.02,20230519,8210,11.94,20230823,13720,-33.02,20230519,7420,23.85,20220930,3.45,N,040910,500,92 억,,1011108,N,N,0,N,00,N
|
|
20230830,140623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9220,290,2,3.25,1017945140,110577,273.78,8930,9430,8930,11600,6260,8930,9205.81,5.48,0,16269,9156,9042,8856,8742,8556,9100,8800,92,2670,500,6250,10,1,18464842,1702,-30.73,0.93,12,0.60,-300.00,9890.00,13720,20230519,-32.80,7420,20220930,24.26,13720,-32.80,20230519,8210,12.30,20230823,13720,-32.80,20230519,7420,24.26,20220930,3.45,N,040910,500,92 억,,1011108,N,N,0,N,00,N
|
|
20230830,130608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9160,230,2,2.58,944510520,102603,254.04,8930,9430,8930,11600,6260,8930,9205.54,5.48,0,19967,9156,9042,8856,8742,8556,9100,8800,92,2670,500,6250,10,1,18464842,1691,-30.53,0.93,12,0.56,-300.00,9890.00,13720,20230519,-33.24,7420,20220930,23.45,13720,-33.24,20230519,8210,11.57,20230823,13720,-33.24,20230519,7420,23.45,20220930,3.45,N,040910,500,92 억,,1011108,N,N,0,N,00,N
|
|
20230830,120622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9330,400,2,4.48,672223930,73004,180.75,8930,9430,8930,11600,6260,8930,9208.12,5.48,0,8833,9156,9042,8856,8742,8556,9100,8800,92,2670,500,6250,10,1,18464842,1723,-31.10,0.94,12,0.40,-300.00,9890.00,13720,20230519,-32.00,7420,20220930,25.74,13720,-32.00,20230519,8210,13.64,20230823,13720,-32.00,20230519,7420,25.74,20220930,3.45,N,040910,500,92 억,,1011108,N,N,0,N,00,N
|
|
20230830,110857,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9280,350,2,3.92,602214290,65514,162.21,8930,9430,8930,11600,6260,8930,9192.23,5.48,0,8627,9156,9042,8856,8742,8556,9100,8800,92,2670,500,6250,10,1,18464842,1714,-30.93,0.94,12,0.35,-300.00,9890.00,13720,20230519,-32.36,7420,20220930,25.07,13720,-32.36,20230519,8210,13.03,20230823,13720,-32.36,20230519,7420,25.07,20220930,3.45,N,040910,500,92 억,,1011108,N,N,0,N,00,N
|
|
20230830,100647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,210,2,2.35,275687960,30345,75.13,8930,9190,8930,11600,6260,8930,9085.22,5.48,0,11607,9156,9042,8856,8742,8556,9100,8800,92,2670,500,6250,10,1,18464842,1688,-30.47,0.92,12,0.16,-300.00,9890.00,13720,20230519,-33.38,7420,20220930,23.18,13720,-33.38,20230519,8210,11.33,20230823,13720,-33.38,20230519,7420,23.18,20220930,3.45,N,040910,500,92 억,,1011108,N,N,0,N,00,N
|
|
20230830,090541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9010,80,2,0.90,25894720,2888,7.15,8930,9050,8930,11600,6260,8930,8966.57,5.48,0,632,9156,9042,8856,8742,8556,9100,8800,92,2670,500,6250,10,1,18464842,1664,-30.03,0.91,12,0.02,-300.00,9890.00,13720,20230519,-34.33,7420,20220930,21.43,13720,-34.33,20230519,8210,9.74,20230823,13720,-34.33,20230519,7420,21.43,20220930,3.45,N,040910,500,92 억,,1011108,N,N,0,N,00,N
|
|
20230829,160454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8930,190,2,2.17,357983010,40388,112.96,8670,8970,8670,11360,6120,8740,8863.58,5.43,0,8913,8920,8830,8660,8570,8400,8875,8615,92,2620,500,6110,10,1,18464842,1649,-29.77,0.90,12,0.22,-300.00,9890.00,13720,20230519,-34.91,7420,20220930,20.35,13720,-34.91,20230519,8210,8.77,20230823,13720,-34.91,20230519,7420,20.35,20220930,3.44,N,040910,500,92 억,,1002537,N,N,0,N,00,N
|
|
20230829,150555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8930,190,2,2.17,341640200,38554,107.83,8670,8970,8670,11360,6120,8740,8861.34,5.43,0,8638,8920,8830,8660,8570,8400,8875,8615,92,2620,500,6110,10,1,18464842,1649,-29.77,0.90,12,0.21,-300.00,9890.00,13720,20230519,-34.91,7420,20220930,20.35,13720,-34.91,20230519,8210,8.77,20230823,13720,-34.91,20230519,7420,20.35,20220930,3.44,N,040910,500,92 억,,1002537,N,N,0,N,00,N
|
|
20230829,140641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8880,140,2,1.60,304024010,34344,96.06,8670,8950,8670,11360,6120,8740,8852.32,5.43,0,8335,8920,8830,8660,8570,8400,8875,8615,92,2620,500,6110,10,1,18464842,1640,-29.60,0.90,12,0.19,-300.00,9890.00,13720,20230519,-35.28,7420,20220930,19.68,13720,-35.28,20230519,8210,8.16,20230823,13720,-35.28,20230519,7420,19.68,20220930,3.44,N,040910,500,92 억,,1002537,N,N,0,N,00,N
|
|
20230829,130611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8870,130,2,1.49,283227480,31998,89.49,8670,8950,8670,11360,6120,8740,8851.41,5.43,0,8091,8920,8830,8660,8570,8400,8875,8615,92,2620,500,6110,10,1,18464842,1638,-29.57,0.90,12,0.17,-300.00,9890.00,13720,20230519,-35.35,7420,20220930,19.54,13720,-35.35,20230519,8210,8.04,20230823,13720,-35.35,20230519,7420,19.54,20220930,3.44,N,040910,500,92 억,,1002537,N,N,0,N,00,N
|
|
20230829,120633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8920,180,2,2.06,247827650,28019,78.37,8670,8950,8670,11360,6120,8740,8844.99,5.43,0,7026,8920,8830,8660,8570,8400,8875,8615,92,2620,500,6110,10,1,18464842,1647,-29.73,0.90,12,0.15,-300.00,9890.00,13720,20230519,-34.99,7420,20220930,20.22,13720,-34.99,20230519,8210,8.65,20230823,13720,-34.99,20230519,7420,20.22,20220930,3.44,N,040910,500,92 억,,1002537,N,N,0,N,00,N
|
|
20230829,111002,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8840,100,2,1.14,216239830,24460,68.41,8670,8940,8670,11360,6120,8740,8840.55,5.43,0,5885,8920,8830,8660,8570,8400,8875,8615,92,2620,500,6110,10,1,18464842,1632,-29.47,0.89,12,0.13,-300.00,9890.00,13720,20230519,-35.57,7420,20220930,19.14,13720,-35.57,20230519,8210,7.67,20230823,13720,-35.57,20230519,7420,19.14,20220930,3.44,N,040910,500,92 억,,1002537,N,N,0,N,00,N
|
|
20230829,100705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8800,60,2,0.69,148842380,16861,47.16,8670,8930,8670,11360,6120,8740,8827.61,5.43,0,4254,8920,8830,8660,8570,8400,8875,8615,92,2620,500,6110,10,1,18464842,1625,-29.33,0.89,12,0.09,-300.00,9890.00,13720,20230519,-35.86,7420,20220930,18.60,13720,-35.86,20230519,8210,7.19,20230823,13720,-35.86,20230519,7420,18.60,20220930,3.44,N,040910,500,92 억,,1002537,N,N,0,N,00,N
|
|
20230829,090445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8800,60,2,0.69,17954340,2063,5.77,8670,8800,8670,11360,6120,8740,8703.02,5.43,0,760,8920,8830,8660,8570,8400,8875,8615,92,2620,500,6110,10,1,18464842,1625,-29.33,0.89,12,0.01,-300.00,9890.00,13720,20230519,-35.86,7420,20220930,18.60,13720,-35.86,20230519,8210,7.19,20230823,13720,-35.86,20230519,7420,18.60,20220930,3.44,N,040910,500,92 억,,1002537,N,N,0,N,00,N
|
|
20230828,160442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8740,240,2,2.82,308525780,35690,73.35,8520,8750,8490,11050,5950,8500,8644.61,5.39,0,7297,8906,8702,8596,8392,8286,8650,8340,92,2550,500,5950,10,1,18464842,1614,-29.13,0.88,12,0.19,-300.00,9890.00,13720,20230519,-36.30,7420,20220930,17.79,13720,-36.30,20230519,8210,6.46,20230823,13720,-36.30,20230519,7420,17.79,20220930,3.48,N,040910,500,92 억,,994430,N,N,1,N,00,N
|
|
20230828,150447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8680,180,2,2.12,291527930,33739,69.34,8520,8750,8490,11050,5950,8500,8640.72,5.39,0,6850,8906,8702,8596,8392,8286,8650,8340,92,2550,500,5950,10,1,18464842,1603,-28.93,0.88,12,0.18,-300.00,9890.00,13720,20230519,-36.73,7420,20220930,16.98,13720,-36.73,20230519,8210,5.72,20230823,13720,-36.73,20230519,7420,16.98,20220930,3.48,N,040910,500,92 억,,994430,N,N,1,N,00,N
|
|
20230828,140449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8660,160,2,1.88,198652250,23043,47.36,8520,8730,8490,11050,5950,8500,8620.99,5.39,0,-513,8906,8702,8596,8392,8286,8650,8340,92,2550,500,5950,10,1,18464842,1599,-28.87,0.88,12,0.12,-300.00,9890.00,13720,20230519,-36.88,7420,20220930,16.71,13720,-36.88,20230519,8210,5.48,20230823,13720,-36.88,20230519,7420,16.71,20220930,3.48,N,040910,500,92 억,,994430,N,N,1,N,00,N
|
|
20230828,130452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8690,190,2,2.24,130576720,15180,31.20,8520,8730,8490,11050,5950,8500,8601.96,5.39,0,-2255,8906,8702,8596,8392,8286,8650,8340,92,2550,500,5950,10,1,18464842,1605,-28.97,0.88,12,0.08,-300.00,9890.00,13720,20230519,-36.66,7420,20220930,17.12,13720,-36.66,20230519,8210,5.85,20230823,13720,-36.66,20230519,7420,17.12,20220930,3.48,N,040910,500,92 억,,994430,N,N,1,N,00,N
|
|
20230828,120447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8680,180,2,2.12,96438840,11258,23.14,8520,8690,8490,11050,5950,8500,8566.31,5.39,0,-870,8906,8702,8596,8392,8286,8650,8340,92,2550,500,5950,10,1,18464842,1603,-28.93,0.88,12,0.06,-300.00,9890.00,13720,20230519,-36.73,7420,20220930,16.98,13720,-36.73,20230519,8210,5.72,20230823,13720,-36.73,20230519,7420,16.98,20220930,3.48,N,040910,500,92 억,,994430,N,N,1,N,00,N
|
|
20230828,110443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8630,130,2,1.53,73739470,8632,17.74,8520,8630,8490,11050,5950,8500,8542.62,5.39,0,-2197,8906,8702,8596,8392,8286,8650,8340,92,2550,500,5950,10,1,18464842,1594,-28.77,0.87,12,0.05,-300.00,9890.00,13720,20230519,-37.10,7420,20220930,16.31,13720,-37.10,20230519,8210,5.12,20230823,13720,-37.10,20230519,7420,16.31,20220930,3.48,N,040910,500,92 억,,994430,N,N,1,N,00,N
|
|
20230828,100439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8540,40,2,0.47,50240350,5888,12.10,8520,8590,8490,11050,5950,8500,8532.72,5.39,0,-2419,8906,8702,8596,8392,8286,8650,8340,92,2550,500,5950,10,1,18464842,1577,-28.47,0.86,12,0.03,-300.00,9890.00,13720,20230519,-37.76,7420,20220930,15.09,13720,-37.76,20230519,8210,4.02,20230823,13720,-37.76,20230519,7420,15.09,20220930,3.48,N,040910,500,92 억,,994430,N,N,1,N,00,N
|
|
20230828,090447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8570,70,2,0.82,14702120,1724,3.54,8520,8590,8510,11050,5950,8500,8528.07,5.39,0,-1280,8906,8702,8596,8392,8286,8650,8340,92,2550,500,5950,10,1,18464842,1582,-28.57,0.87,12,0.01,-300.00,9890.00,13720,20230519,-37.54,7420,20220930,15.50,13720,-37.54,20230519,8210,4.38,20230823,13720,-37.54,20230519,7420,15.50,20220930,3.48,N,040910,500,92 억,,994430,N,N,1,N,00,N
|
|
20230825,160443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8500,-350,5,-3.95,415614180,48547,117.91,8800,8800,8490,11500,6200,8850,8561.07,5.44,0,-10836,9196,9022,8716,8542,8236,9110,8630,92,2650,500,6190,10,1,18464842,1570,-28.33,0.86,12,0.26,-300.00,9890.00,13720,20230519,-38.05,7420,20220930,14.56,13720,-38.05,20230519,8210,3.53,20230823,13720,-38.05,20230519,7420,14.56,20220930,3.49,N,040910,500,92 억,,1005223,N,N,1,N,00,N
|
|
20230825,150446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8490,-360,5,-4.07,370443650,43248,105.04,8800,8800,8490,11500,6200,8850,8565.57,5.44,0,-10052,9196,9022,8716,8542,8236,9110,8630,92,2650,500,6190,10,1,18464842,1568,-28.30,0.86,12,0.23,-300.00,9890.00,13720,20230519,-38.12,7420,20220930,14.42,13720,-38.12,20230519,8210,3.41,20230823,13720,-38.12,20230519,7420,14.42,20220930,3.49,N,040910,500,92 억,,1005223,N,N,0,N,00,N
|
|
20230825,140444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8550,-300,5,-3.39,289283500,33724,81.91,8800,8800,8500,11500,6200,8850,8577.97,5.44,0,-8507,9196,9022,8716,8542,8236,9110,8630,92,2650,500,6190,10,1,18464842,1579,-28.50,0.86,12,0.18,-300.00,9890.00,13720,20230519,-37.68,7420,20220930,15.23,13720,-37.68,20230519,8210,4.14,20230823,13720,-37.68,20230519,7420,15.23,20220930,3.49,N,040910,500,92 억,,1005223,N,N,0,N,00,N
|
|
20230825,130442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8540,-310,5,-3.50,284219940,33131,80.47,8800,8800,8500,11500,6200,8850,8578.67,5.44,0,-8313,9196,9022,8716,8542,8236,9110,8630,92,2650,500,6190,10,1,18464842,1577,-28.47,0.86,12,0.18,-300.00,9890.00,13720,20230519,-37.76,7420,20220930,15.09,13720,-37.76,20230519,8210,4.02,20230823,13720,-37.76,20230519,7420,15.09,20220930,3.49,N,040910,500,92 억,,1005223,N,N,0,N,00,N
|
|
20230825,120443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8550,-300,5,-3.39,232869410,27105,65.83,8800,8800,8500,11500,6200,8850,8591.38,5.44,0,-5281,9196,9022,8716,8542,8236,9110,8630,92,2650,500,6190,10,1,18464842,1579,-28.50,0.86,12,0.15,-300.00,9890.00,13720,20230519,-37.68,7420,20220930,15.23,13720,-37.68,20230519,8210,4.14,20230823,13720,-37.68,20230519,7420,15.23,20220930,3.49,N,040910,500,92 억,,1005223,N,N,0,N,00,N
|
|
20230825,110444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8520,-330,5,-3.73,193288220,22462,54.55,8800,8800,8520,11500,6200,8850,8605.12,5.44,0,-3261,9196,9022,8716,8542,8236,9110,8630,92,2650,500,6190,10,1,18464842,1573,-28.40,0.86,12,0.12,-300.00,9890.00,13720,20230519,-37.90,7420,20220930,14.82,13720,-37.90,20230519,8210,3.78,20230823,13720,-37.90,20230519,7420,14.82,20220930,3.49,N,040910,500,92 억,,1005223,N,N,0,N,00,N
|
|
20230825,100444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8630,-220,5,-2.49,62016230,7135,17.33,8800,8800,8630,11500,6200,8850,8691.83,5.44,0,-2655,9196,9022,8716,8542,8236,9110,8630,92,2650,500,6190,10,1,18464842,1594,-28.77,0.87,12,0.04,-300.00,9890.00,13720,20230519,-37.10,7420,20220930,16.31,13720,-37.10,20230519,8210,5.12,20230823,13720,-37.10,20230519,7420,16.31,20220930,3.49,N,040910,500,92 억,,1005223,N,N,0,N,00,N
|
|
20230825,090444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8720,-130,5,-1.47,5730160,657,1.60,8800,8800,8720,11500,6200,8850,8721.70,5.44,0,314,9196,9022,8716,8542,8236,9110,8630,92,2650,500,6190,10,1,18464842,1610,-29.07,0.88,12,0.00,-300.00,9890.00,13720,20230519,-36.44,7420,20220930,17.52,13720,-36.44,20230519,8210,6.21,20230823,13720,-36.44,20230519,7420,17.52,20220930,3.49,N,040910,500,92 억,,1005223,N,N,0,N,00,N
|
|
20230824,160439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8850,460,2,5.48,359365250,41011,105.62,8550,8890,8410,10900,5880,8390,8762.65,5.42,0,5188,8656,8522,8366,8232,8076,8445,8155,92,2510,500,5870,10,1,18464842,1634,-29.50,0.89,12,0.22,-300.00,9890.00,13720,20230519,-35.50,7420,20220930,19.27,13720,-35.50,20230519,8210,7.80,20230823,13720,-35.50,20230519,7420,19.27,20220930,3.51,N,040910,500,92 억,,1000070,N,N,0,N,00,N
|
|
20230824,150439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8790,400,2,4.77,336989160,38477,99.10,8550,8890,8410,10900,5880,8390,8758.20,5.42,0,5483,8656,8522,8366,8232,8076,8445,8155,92,2510,500,5870,10,1,18464842,1623,-29.30,0.89,12,0.21,-300.00,9890.00,13720,20230519,-35.93,7420,20220930,18.46,13720,-35.93,20230519,8210,7.06,20230823,13720,-35.93,20230519,7420,18.46,20220930,3.51,N,040910,500,92 억,,1000070,N,N,0,N,00,N
|
|
20230824,140440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8740,350,2,4.17,282111090,32189,82.90,8550,8890,8410,10900,5880,8390,8764.21,5.42,0,5411,8656,8522,8366,8232,8076,8445,8155,92,2510,500,5870,10,1,18464842,1614,-29.13,0.88,12,0.17,-300.00,9890.00,13720,20230519,-36.30,7420,20220930,17.79,13720,-36.30,20230519,8210,6.46,20230823,13720,-36.30,20230519,7420,17.79,20220930,3.51,N,040910,500,92 억,,1000070,N,N,0,N,00,N
|
|
20230824,130444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8820,430,2,5.13,253556450,28934,74.52,8550,8890,8410,10900,5880,8390,8763.27,5.42,0,5397,8656,8522,8366,8232,8076,8445,8155,92,2510,500,5870,10,1,18464842,1629,-29.40,0.89,12,0.16,-300.00,9890.00,13720,20230519,-35.71,7420,20220930,18.87,13720,-35.71,20230519,8210,7.43,20230823,13720,-35.71,20230519,7420,18.87,20220930,3.51,N,040910,500,92 억,,1000070,N,N,0,N,00,N
|
|
20230824,120443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8850,460,2,5.48,222389080,25395,65.40,8550,8890,8410,10900,5880,8390,8757.20,5.42,0,4700,8656,8522,8366,8232,8076,8445,8155,92,2510,500,5870,10,1,18464842,1634,-29.50,0.89,12,0.14,-300.00,9890.00,13720,20230519,-35.50,7420,20220930,19.27,13720,-35.50,20230519,8210,7.80,20230823,13720,-35.50,20230519,7420,19.27,20220930,3.51,N,040910,500,92 억,,1000070,N,N,0,N,00,N
|
|
20230824,110441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8800,410,2,4.89,134937480,15509,39.94,8550,8820,8410,10900,5880,8390,8700.59,5.42,0,3344,8656,8522,8366,8232,8076,8445,8155,92,2510,500,5870,10,1,18464842,1625,-29.33,0.89,12,0.08,-300.00,9890.00,13720,20230519,-35.86,7420,20220930,18.60,13720,-35.86,20230519,8210,7.19,20230823,13720,-35.86,20230519,7420,18.60,20220930,3.51,N,040910,500,92 억,,1000070,N,N,0,N,00,N
|
|
20230824,100440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8740,350,2,4.17,95824320,11044,28.44,8550,8820,8410,10900,5880,8390,8676.60,5.42,0,1542,8656,8522,8366,8232,8076,8445,8155,92,2510,500,5870,10,1,18464842,1614,-29.13,0.88,12,0.06,-300.00,9890.00,13720,20230519,-36.30,7420,20220930,17.79,13720,-36.30,20230519,8210,6.46,20230823,13720,-36.30,20230519,7420,17.79,20220930,3.51,N,040910,500,92 억,,1000070,N,N,0,N,00,N
|
|
20230824,090442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8550,160,2,1.91,11075600,1297,3.34,8550,8550,8410,10900,5880,8390,8539.40,5.42,0,-489,8656,8522,8366,8232,8076,8445,8155,92,2510,500,5870,10,1,18464842,1579,-28.50,0.86,12,0.01,-300.00,9890.00,13720,20230519,-37.68,7420,20220930,15.23,13720,-37.68,20230519,8210,4.14,20230823,13720,-37.68,20230519,7420,15.23,20220930,3.51,N,040910,500,92 억,,1000070,N,N,0,N,00,N
|
|
20230823,160437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8390,-20,5,-0.24,324176690,38697,90.75,8410,8500,8210,10930,5890,8410,8377.30,5.39,0,4707,8743,8576,8443,8276,8143,8510,8210,92,2520,500,5880,10,1,18464842,1549,-27.97,0.85,12,0.21,-300.00,9890.00,13720,20230519,-38.85,7420,20220930,13.07,13720,-38.85,20230519,8210,2.19,20230823,13720,-38.85,20230519,7420,13.07,20220930,3.52,N,040910,500,92 억,,995513,N,N,0,N,00,N
|
|
20230823,150439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8360,-50,5,-0.59,317688520,37923,88.94,8410,8500,8210,10930,5890,8410,8377.20,5.39,0,4681,8743,8576,8443,8276,8143,8510,8210,92,2520,500,5880,10,1,18464842,1544,-27.87,0.85,12,0.21,-300.00,9890.00,13720,20230519,-39.07,7420,20220930,12.67,13720,-39.07,20230519,8210,1.83,20230823,13720,-39.07,20230519,7420,12.67,20220930,3.52,N,040910,500,92 억,,995513,N,N,0,N,00,N
|
|
20230823,140442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8400,-10,5,-0.12,295224390,35243,82.65,8410,8500,8210,10930,5890,8410,8376.82,5.39,0,4449,8743,8576,8443,8276,8143,8510,8210,92,2520,500,5880,10,1,18464842,1551,-28.00,0.85,12,0.19,-300.00,9890.00,13720,20230519,-38.78,7420,20220930,13.21,13720,-38.78,20230519,8210,2.31,20230823,13720,-38.78,20230519,7420,13.21,20220930,3.52,N,040910,500,92 억,,995513,N,N,0,N,00,N
|
|
20230823,130439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8440,30,2,0.36,191643840,22863,53.62,8410,8500,8220,10930,5890,8410,8382.27,5.39,0,4492,8743,8576,8443,8276,8143,8510,8210,92,2520,500,5880,10,1,18464842,1558,-28.13,0.85,12,0.12,-300.00,9890.00,13720,20230519,-38.48,7420,20220930,13.75,13720,-38.48,20230519,8220,2.68,20230823,13720,-38.48,20230519,7420,13.75,20220930,3.52,N,040910,500,92 억,,995513,N,N,0,N,00,N
|
|
20230823,120442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8410,0,3,0.00,166559230,19891,46.65,8410,8500,8220,10930,5890,8410,8373.60,5.39,0,4404,8743,8576,8443,8276,8143,8510,8210,92,2520,500,5880,10,1,18464842,1553,-28.03,0.85,12,0.11,-300.00,9890.00,13720,20230519,-38.70,7420,20220930,13.34,13720,-38.70,20230519,8220,2.31,20230823,13720,-38.70,20230519,7420,13.34,20220930,3.52,N,040910,500,92 억,,995513,N,N,0,N,00,N
|
|
20230823,110440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8430,20,2,0.24,149078330,17808,41.76,8410,8500,8220,10930,5890,8410,8371.42,5.39,0,3647,8743,8576,8443,8276,8143,8510,8210,92,2520,500,5880,10,1,18464842,1557,-28.10,0.85,12,0.10,-300.00,9890.00,13720,20230519,-38.56,7420,20220930,13.61,13720,-38.56,20230519,8220,2.55,20230823,13720,-38.56,20230519,7420,13.61,20220930,3.52,N,040910,500,92 억,,995513,N,N,0,N,00,N
|
|
20230823,100439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8430,20,2,0.24,122774450,14694,34.46,8410,8500,8220,10930,5890,8410,8355.41,5.39,0,4544,8743,8576,8443,8276,8143,8510,8210,92,2520,500,5880,10,1,18464842,1557,-28.10,0.85,12,0.08,-300.00,9890.00,13720,20230519,-38.56,7420,20220930,13.61,13720,-38.56,20230519,8220,2.55,20230823,13720,-38.56,20230519,7420,13.61,20220930,3.52,N,040910,500,92 억,,995513,N,N,0,N,00,N
|
|
20230823,090444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8300,-110,5,-1.31,22085380,2654,6.22,8410,8420,8300,10930,5890,8410,8321.54,5.39,0,78,8743,8576,8443,8276,8143,8510,8210,92,2520,500,5880,10,1,18464842,1533,-27.67,0.84,12,0.01,-300.00,9890.00,13720,20230519,-39.50,7420,20220930,11.86,13720,-39.50,20230519,8300,0.00,20230823,13720,-39.50,20230519,7420,11.86,20220930,3.52,N,040910,500,92 억,,995513,N,N,0,N,00,N
|
|
20230822,160436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8410,-160,5,-1.87,360933280,42592,132.01,8600,8610,8310,11140,6000,8570,8474.08,5.45,0,-10317,8883,8726,8613,8456,8343,8805,8535,92,2570,500,5990,10,1,18464842,1553,-28.03,0.85,12,0.23,-300.00,9890.00,13720,20230519,-38.70,7420,20220930,13.34,13720,-38.70,20230519,8310,1.20,20230822,13720,-38.70,20230519,7420,13.34,20220930,3.53,N,040910,500,92 억,,1006557,N,N,0,N,00,N
|
|
20230822,150436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8330,-240,5,-2.80,321993700,37918,117.53,8600,8610,8310,11140,6000,8570,8491.70,5.45,0,-11463,8883,8726,8613,8456,8343,8805,8535,92,2570,500,5990,10,1,18464842,1538,-27.77,0.84,12,0.21,-300.00,9890.00,13720,20230519,-39.29,7420,20220930,12.26,13720,-39.29,20230519,8310,0.24,20230822,13720,-39.29,20230519,7420,12.26,20220930,3.53,N,040910,500,92 억,,1006557,N,N,0,N,00,N
|
|
20230822,140442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8450,-120,5,-1.40,246321010,28890,89.55,8600,8610,8440,11140,6000,8570,8526.06,5.45,0,-11117,8883,8726,8613,8456,8343,8805,8535,92,2570,500,5990,10,1,18464842,1560,-28.17,0.85,12,0.16,-300.00,9890.00,13720,20230519,-38.41,7420,20220930,13.88,13720,-38.41,20230519,8440,0.12,20230822,13720,-38.41,20230519,7420,13.88,20220930,3.53,N,040910,500,92 억,,1006557,N,N,0,N,00,N
|
|
20230822,130437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8510,-60,5,-0.70,204506320,23951,74.24,8600,8610,8500,11140,6000,8570,8538.44,5.45,0,-9463,8883,8726,8613,8456,8343,8805,8535,92,2570,500,5990,10,1,18464842,1571,-28.37,0.86,12,0.13,-300.00,9890.00,13720,20230519,-37.97,7420,20220930,14.69,13720,-37.97,20230519,8480,0.35,20230818,13720,-37.97,20230519,7420,14.69,20220930,3.53,N,040910,500,92 억,,1006557,N,N,0,N,00,N
|
|
20230822,120430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8540,-30,5,-0.35,128830480,15067,46.70,8600,8610,8520,11140,6000,8570,8550.42,5.45,0,-4369,8883,8726,8613,8456,8343,8805,8535,92,2570,500,5990,10,1,18464842,1577,-28.47,0.86,12,0.08,-300.00,9890.00,13720,20230519,-37.76,7420,20220930,15.09,13720,-37.76,20230519,8480,0.71,20230818,13720,-37.76,20230519,7420,15.09,20220930,3.53,N,040910,500,92 억,,1006557,N,N,0,N,00,N
|
|
20230822,110435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8550,-20,5,-0.23,106106440,12403,38.44,8600,8610,8520,11140,6000,8570,8554.82,5.45,0,-4431,8883,8726,8613,8456,8343,8805,8535,92,2570,500,5990,10,1,18464842,1579,-28.50,0.86,12,0.07,-300.00,9890.00,13720,20230519,-37.68,7420,20220930,15.23,13720,-37.68,20230519,8480,0.83,20230818,13720,-37.68,20230519,7420,15.23,20220930,3.53,N,040910,500,92 억,,1006557,N,N,0,N,00,N
|
|
20230822,100434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8530,-40,5,-0.47,79815200,9325,28.90,8600,8610,8520,11140,6000,8570,8559.19,5.45,0,-3270,8883,8726,8613,8456,8343,8805,8535,92,2570,500,5990,10,1,18464842,1575,-28.43,0.86,12,0.05,-300.00,9890.00,13720,20230519,-37.83,7420,20220930,14.96,13720,-37.83,20230519,8480,0.59,20230818,13720,-37.83,20230519,7420,14.96,20220930,3.53,N,040910,500,92 억,,1006557,N,N,0,N,00,N
|
|
20230822,090436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,10,2,0.12,15918500,1858,5.76,8600,8610,8530,11140,6000,8570,8567.45,5.45,0,1103,8883,8726,8613,8456,8343,8805,8535,92,2570,500,5990,10,1,18464842,1584,-28.60,0.87,12,0.01,-300.00,9890.00,13720,20230519,-37.46,7420,20220930,15.63,13720,-37.46,20230519,8480,1.18,20230818,13720,-37.46,20230519,7420,15.63,20220930,3.53,N,040910,500,92 억,,1006557,N,N,0,N,00,N
|
|
20230821,160435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8570,40,2,0.47,278760070,32232,87.79,8520,8770,8500,11080,5980,8530,8648.55,5.45,0,242,8856,8692,8586,8422,8316,8640,8370,92,2550,500,5970,10,1,18464842,1582,-28.57,0.87,12,0.17,-300.00,9890.00,13720,20230519,-37.54,7420,20220930,15.50,13720,-37.54,20230519,8480,1.06,20230818,13720,-37.54,20230519,7420,15.50,20220930,3.53,N,040910,500,92 억,,1006323,N,N,1,N,00,N
|
|
20230821,150437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8550,20,2,0.23,272594310,31512,85.83,8520,8770,8500,11080,5980,8530,8650.49,5.45,0,437,8856,8692,8586,8422,8316,8640,8370,92,2550,500,5970,10,1,18464842,1579,-28.50,0.86,12,0.17,-300.00,9890.00,13720,20230519,-37.68,7420,20220930,15.23,13720,-37.68,20230519,8480,0.83,20230818,13720,-37.68,20230519,7420,15.23,20220930,3.53,N,040910,500,92 억,,1006323,N,N,1,N,00,N
|
|
20230821,140438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8640,110,2,1.29,236213870,27273,74.29,8520,8770,8500,11080,5980,8530,8661.09,5.45,0,-614,8856,8692,8586,8422,8316,8640,8370,92,2550,500,5970,10,1,18464842,1595,-28.80,0.87,12,0.15,-300.00,9890.00,13720,20230519,-37.03,7420,20220930,16.44,13720,-37.03,20230519,8480,1.89,20230818,13720,-37.03,20230519,7420,16.44,20220930,3.53,N,040910,500,92 억,,1006323,N,N,1,N,00,N
|
|
20230821,130439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8710,180,2,2.11,218818800,25261,68.80,8520,8770,8500,11080,5980,8530,8662.32,5.45,0,-35,8856,8692,8586,8422,8316,8640,8370,92,2550,500,5970,10,1,18464842,1608,-29.03,0.88,12,0.14,-300.00,9890.00,13720,20230519,-36.52,7420,20220930,17.39,13720,-36.52,20230519,8480,2.71,20230818,13720,-36.52,20230519,7420,17.39,20220930,3.53,N,040910,500,92 억,,1006323,N,N,1,N,00,N
|
|
20230821,120438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8680,150,2,1.76,185668450,21445,58.41,8520,8770,8500,11080,5980,8530,8657.89,5.45,0,1633,8856,8692,8586,8422,8316,8640,8370,92,2550,500,5970,10,1,18464842,1603,-28.93,0.88,12,0.12,-300.00,9890.00,13720,20230519,-36.73,7420,20220930,16.98,13720,-36.73,20230519,8480,2.36,20230818,13720,-36.73,20230519,7420,16.98,20220930,3.53,N,040910,500,92 억,,1006323,N,N,1,N,00,N
|
|
20230821,110437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8680,150,2,1.76,109320120,12679,34.53,8520,8690,8500,11080,5980,8530,8622.14,5.45,0,2426,8856,8692,8586,8422,8316,8640,8370,92,2550,500,5970,10,1,18464842,1603,-28.93,0.88,12,0.07,-300.00,9890.00,13720,20230519,-36.73,7420,20220930,16.98,13720,-36.73,20230519,8480,2.36,20230818,13720,-36.73,20230519,7420,16.98,20220930,3.53,N,040910,500,92 억,,1006323,N,N,1,N,00,N
|
|
20230821,100436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8670,140,2,1.64,75874130,8813,24.00,8520,8690,8500,11080,5980,8530,8609.34,5.45,0,2143,8856,8692,8586,8422,8316,8640,8370,92,2550,500,5970,10,1,18464842,1601,-28.90,0.88,12,0.05,-300.00,9890.00,13720,20230519,-36.81,7420,20220930,16.85,13720,-36.81,20230519,8480,2.24,20230818,13720,-36.81,20230519,7420,16.85,20220930,3.53,N,040910,500,92 억,,1006323,N,N,1,N,00,N
|
|
20230821,090442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8540,10,2,0.12,2019980,237,0.65,8520,8540,8520,11080,5980,8530,8523.12,5.45,0,42,8856,8692,8586,8422,8316,8640,8370,92,2550,500,5970,10,1,18464842,1577,-28.47,0.86,12,0.00,-300.00,9890.00,13720,20230519,-37.76,7420,20220930,15.09,13720,-37.76,20230519,8480,0.71,20230818,13720,-37.76,20230519,7420,15.09,20220930,3.53,N,040910,500,92 억,,1006323,N,N,1,N,00,N
|
|
20230818,160436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8530,-240,5,-2.74,311713090,36466,46.40,8620,8750,8480,11400,6140,8770,8546.91,5.44,0,1729,9023,8896,8693,8566,8363,8960,8630,92,2630,500,6130,10,1,18464842,1575,-28.43,0.86,12,0.20,-300.00,9890.00,13720,20230519,-37.83,7420,20220930,14.96,13720,-37.83,20230519,8480,0.59,20230818,13720,-37.83,20230519,7420,14.96,20220930,3.54,N,040910,500,92 억,,1004604,N,N,1,N,00,N
|
|
20230818,150430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8520,-250,5,-2.85,299336380,35016,44.56,8620,8750,8480,11400,6140,8770,8547.35,5.44,0,2222,9023,8896,8693,8566,8363,8960,8630,92,2630,500,6130,10,1,18464842,1573,-28.40,0.86,12,0.19,-300.00,9890.00,13720,20230519,-37.90,7420,20220930,14.82,13720,-37.90,20230519,8480,0.47,20230818,13720,-37.90,20230519,7420,14.82,20220930,3.54,N,040910,500,92 억,,1004604,N,N,0,N,00,N
|
|
20230818,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8540,-230,5,-2.62,234435340,27406,34.87,8620,8750,8480,11400,6140,8770,8552.65,5.44,0,1887,9023,8896,8693,8566,8363,8960,8630,92,2630,500,6130,10,1,18464842,1577,-28.47,0.86,12,0.15,-300.00,9890.00,13720,20230519,-37.76,7420,20220930,15.09,13720,-37.76,20230519,8480,0.71,20230818,13720,-37.76,20230519,7420,15.09,20220930,3.54,N,040910,500,92 억,,1004604,N,N,0,N,00,N
|
|
20230818,130432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8560,-210,5,-2.39,197497910,23072,29.36,8620,8750,8480,11400,6140,8770,8558.33,5.44,0,2784,9023,8896,8693,8566,8363,8960,8630,92,2630,500,6130,10,1,18464842,1581,-28.53,0.87,12,0.12,-300.00,9890.00,13720,20230519,-37.61,7420,20220930,15.36,13720,-37.61,20230519,8480,0.94,20230818,13720,-37.61,20230519,7420,15.36,20220930,3.54,N,040910,500,92 억,,1004604,N,N,0,N,00,N
|
|
20230818,120442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,-190,5,-2.17,177876260,20778,26.44,8620,8750,8480,11400,6140,8770,8558.87,5.44,0,2266,9023,8896,8693,8566,8363,8960,8630,92,2630,500,6130,10,1,18464842,1584,-28.60,0.87,12,0.11,-300.00,9890.00,13720,20230519,-37.46,7420,20220930,15.63,13720,-37.46,20230519,8480,1.18,20230818,13720,-37.46,20230519,7420,15.63,20220930,3.54,N,040910,500,92 억,,1004604,N,N,0,N,00,N
|
|
20230818,110433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8600,-170,5,-1.94,136056200,15904,20.24,8620,8750,8480,11400,6140,8770,8552.24,5.44,0,1237,9023,8896,8693,8566,8363,8960,8630,92,2630,500,6130,10,1,18464842,1588,-28.67,0.87,12,0.09,-300.00,9890.00,13720,20230519,-37.32,7420,20220930,15.90,13720,-37.32,20230519,8480,1.42,20230818,13720,-37.32,20230519,7420,15.90,20220930,3.54,N,040910,500,92 억,,1004604,N,N,0,N,00,N
|
|
20230818,100435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8530,-240,5,-2.74,104323270,12200,15.52,8620,8750,8480,11400,6140,8770,8547.62,5.44,0,-398,9023,8896,8693,8566,8363,8960,8630,92,2630,500,6130,10,1,18464842,1575,-28.43,0.86,12,0.07,-300.00,9890.00,13720,20230519,-37.83,7420,20220930,14.96,13720,-37.83,20230519,8480,0.59,20230818,13720,-37.83,20230519,7420,14.96,20220930,3.54,N,040910,500,92 억,,1004604,N,N,0,N,00,N
|
|
20230818,090436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8700,-70,5,-0.80,16876960,1953,2.49,8620,8750,8620,11400,6140,8770,8627.71,5.44,0,-220,9023,8896,8693,8566,8363,8960,8630,92,2630,500,6130,10,1,18464842,1606,-29.00,0.88,12,0.01,-300.00,9890.00,13720,20230519,-36.59,7420,20220930,17.25,13720,-36.59,20230519,8490,2.47,20230817,13720,-36.59,20230519,7420,17.25,20220930,3.54,N,040910,500,92 억,,1004604,N,N,0,N,00,N
|
|
20230817,160436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8770,10,2,0.11,672452230,77793,84.29,8660,8820,8490,11380,6140,8760,8644.11,5.27,0,30920,9226,8992,8846,8612,8466,8920,8540,92,2620,500,6130,10,1,18464842,1619,-29.23,0.89,12,0.42,-300.00,9890.00,13720,20230519,-36.08,7420,20220930,18.19,13720,-36.08,20230519,8490,3.30,20230817,13720,-36.08,20230519,7420,18.19,20220930,3.59,N,040910,500,92 억,,973663,N,N,0,N,00,N
|
|
20230817,150439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8730,-30,5,-0.34,649689990,75191,81.48,8660,8820,8490,11380,6140,8760,8640.53,5.27,0,29628,9226,8992,8846,8612,8466,8920,8540,92,2620,500,6130,10,1,18464842,1612,-29.10,0.88,12,0.41,-300.00,9890.00,13720,20230519,-36.37,7420,20220930,17.65,13720,-36.37,20230519,8490,2.83,20230817,13720,-36.37,20230519,7420,17.65,20220930,3.59,N,040910,500,92 억,,973663,N,N,0,N,00,N
|
|
20230817,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8760,0,3,0.00,580949860,67317,72.94,8660,8820,8490,11380,6140,8760,8630.06,5.27,0,26310,9226,8992,8846,8612,8466,8920,8540,92,2620,500,6130,10,1,18464842,1618,-29.20,0.89,12,0.36,-300.00,9890.00,13720,20230519,-36.15,7420,20220930,18.06,13720,-36.15,20230519,8490,3.18,20230817,13720,-36.15,20230519,7420,18.06,20220930,3.59,N,040910,500,92 억,,973663,N,N,0,N,00,N
|
|
20230817,130433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8790,30,2,0.34,545143500,63240,68.53,8660,8810,8490,11380,6140,8760,8620.23,5.27,0,24094,9226,8992,8846,8612,8466,8920,8540,92,2620,500,6130,10,1,18464842,1623,-29.30,0.89,12,0.34,-300.00,9890.00,13720,20230519,-35.93,7420,20220930,18.46,13720,-35.93,20230519,8490,3.53,20230817,13720,-35.93,20230519,7420,18.46,20220930,3.59,N,040910,500,92 억,,973663,N,N,0,N,00,N
|
|
20230817,120434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8760,0,3,0.00,511759540,59438,64.41,8660,8800,8490,11380,6140,8760,8609.97,5.27,0,22156,9226,8992,8846,8612,8466,8920,8540,92,2620,500,6130,10,1,18464842,1618,-29.20,0.89,12,0.32,-300.00,9890.00,13720,20230519,-36.15,7420,20220930,18.06,13720,-36.15,20230519,8490,3.18,20230817,13720,-36.15,20230519,7420,18.06,20220930,3.59,N,040910,500,92 억,,973663,N,N,0,N,00,N
|
|
20230817,110435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8700,-60,5,-0.68,432092580,50291,54.49,8660,8800,8490,11380,6140,8760,8591.85,5.27,0,18924,9226,8992,8846,8612,8466,8920,8540,92,2620,500,6130,10,1,18464842,1606,-29.00,0.88,12,0.27,-300.00,9890.00,13720,20230519,-36.59,7420,20220930,17.25,13720,-36.59,20230519,8490,2.47,20230817,13720,-36.59,20230519,7420,17.25,20220930,3.59,N,040910,500,92 억,,973663,N,N,0,N,00,N
|
|
20230817,100434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8650,-110,5,-1.26,318922230,37222,40.33,8660,8800,8490,11380,6140,8760,8568.11,5.27,0,15692,9226,8992,8846,8612,8466,8920,8540,92,2620,500,6130,10,1,18464842,1597,-28.83,0.87,12,0.20,-300.00,9890.00,13720,20230519,-36.95,7420,20220930,16.58,13720,-36.95,20230519,8490,1.88,20230817,13720,-36.95,20230519,7420,16.58,20220930,3.59,N,040910,500,92 억,,973663,N,N,0,N,00,N
|
|
20230817,090433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8780,20,2,0.23,3945880,455,0.49,8660,8800,8660,11380,6140,8760,8672.26,5.27,0,-30,9226,8992,8846,8612,8466,8920,8540,92,2620,500,6130,10,1,18464842,1621,-29.27,0.89,12,0.00,-300.00,9890.00,13720,20230519,-36.01,7420,20220930,18.33,13720,-36.01,20230519,8600,2.09,20230103,13720,-36.01,20230519,7420,18.33,20220930,3.59,N,040910,500,92 억,,973663,N,N,0,N,00,N
|
|
20230816,160434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8760,-290,5,-3.20,812571650,92106,155.43,8940,9080,8700,11760,6340,9050,8822.25,5.23,0,7444,9583,9316,9183,8916,8783,9250,8850,92,2710,500,6330,10,1,18464842,1618,-29.20,0.89,12,0.50,-300.00,9890.00,13720,20230519,-36.15,7420,20220930,18.06,13720,-36.15,20230519,8600,1.86,20230103,13720,-36.15,20230519,7420,18.06,20220930,3.58,N,040910,500,92 억,,966229,N,N,0,N,00,N
|
|
20230816,150434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8750,-300,5,-3.31,783769800,88817,149.88,8940,9080,8700,11760,6340,9050,8824.52,5.23,0,7111,9583,9316,9183,8916,8783,9250,8850,92,2710,500,6330,10,1,18464842,1616,-29.17,0.88,12,0.48,-300.00,9890.00,13720,20230519,-36.22,7420,20220930,17.92,13720,-36.22,20230519,8600,1.74,20230103,13720,-36.22,20230519,7420,17.92,20220930,3.58,N,040910,500,92 억,,966229,N,N,0,N,00,N
|
|
20230816,140433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8770,-280,5,-3.09,729068090,82597,139.39,8940,9080,8700,11760,6340,9050,8826.78,5.23,0,7119,9583,9316,9183,8916,8783,9250,8850,92,2710,500,6330,10,1,18464842,1619,-29.23,0.89,12,0.45,-300.00,9890.00,13720,20230519,-36.08,7420,20220930,18.19,13720,-36.08,20230519,8600,1.98,20230103,13720,-36.08,20230519,7420,18.19,20220930,3.58,N,040910,500,92 억,,966229,N,N,0,N,00,N
|
|
20230816,130434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8860,-190,5,-2.10,559680120,63243,106.73,8940,9080,8720,11760,6340,9050,8849.65,5.23,0,4451,9583,9316,9183,8916,8783,9250,8850,92,2710,500,6330,10,1,18464842,1636,-29.53,0.90,12,0.34,-300.00,9890.00,13720,20230519,-35.42,7420,20220930,19.41,13720,-35.42,20230519,8600,3.02,20230103,13720,-35.42,20230519,7420,19.41,20220930,3.58,N,040910,500,92 억,,966229,N,N,0,N,00,N
|
|
20230816,120439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8820,-230,5,-2.54,496663130,56114,94.70,8940,9080,8720,11760,6340,9050,8850.93,5.23,0,1332,9583,9316,9183,8916,8783,9250,8850,92,2710,500,6330,10,1,18464842,1629,-29.40,0.89,12,0.30,-300.00,9890.00,13720,20230519,-35.71,7420,20220930,18.87,13720,-35.71,20230519,8600,2.56,20230103,13720,-35.71,20230519,7420,18.87,20220930,3.58,N,040910,500,92 억,,966229,N,N,0,N,00,N
|
|
20230816,110437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8910,-140,5,-1.55,416703310,47082,79.45,8940,9080,8720,11760,6340,9050,8850.54,5.23,0,-602,9583,9316,9183,8916,8783,9250,8850,92,2710,500,6330,10,1,18464842,1645,-29.70,0.90,12,0.25,-300.00,9890.00,13720,20230519,-35.06,7420,20220930,20.08,13720,-35.06,20230519,8600,3.60,20230103,13720,-35.06,20230519,7420,20.08,20220930,3.58,N,040910,500,92 억,,966229,N,N,0,N,00,N
|
|
20230816,100432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8800,-250,5,-2.76,296836080,33521,56.57,8940,9080,8720,11760,6340,9050,8855.17,5.23,0,-5147,9583,9316,9183,8916,8783,9250,8850,92,2710,500,6330,10,1,18464842,1625,-29.33,0.89,12,0.18,-300.00,9890.00,13720,20230519,-35.86,7420,20220930,18.60,13720,-35.86,20230519,8600,2.33,20230103,13720,-35.86,20230519,7420,18.60,20220930,3.58,N,040910,500,92 억,,966229,N,N,0,N,00,N
|
|
20230816,090431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,-50,5,-0.55,45033140,5010,8.45,8940,9030,8940,11760,6340,9050,8988.53,5.23,0,-571,9583,9316,9183,8916,8783,9250,8850,92,2710,500,6330,10,1,18464842,1662,-30.00,0.91,12,0.03,-300.00,9890.00,13720,20230519,-34.40,7420,20220930,21.29,13720,-34.40,20230519,8600,4.65,20230103,13720,-34.40,20230519,7420,21.29,20220930,3.58,N,040910,500,92 억,,966229,N,N,0,N,00,N
|
|
20230814,160429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9050,-380,5,-4.03,539559240,58996,109.68,9360,9450,9050,12250,6610,9430,9145.71,5.27,0,-7781,9783,9606,9333,9156,8883,9695,9245,92,2820,500,6600,10,1,18464842,1671,-30.17,0.92,12,0.32,-300.00,9890.00,13720,20230519,-34.04,7420,20220930,21.97,13720,-34.04,20230519,8600,5.23,20230103,13720,-34.04,20230519,7420,21.97,20220930,3.52,N,040910,500,92 억,,973897,N,N,0,N,00,N
|
|
20230814,150427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9090,-340,5,-3.61,523627160,57238,106.41,9360,9450,9050,12250,6610,9430,9148.24,5.27,0,-7593,9783,9606,9333,9156,8883,9695,9245,92,2820,500,6600,10,1,18464842,1678,-30.30,0.92,12,0.31,-300.00,9890.00,13720,20230519,-33.75,7420,20220930,22.51,13720,-33.75,20230519,8600,5.70,20230103,13720,-33.75,20230519,7420,22.51,20220930,3.52,N,040910,500,92 억,,973897,N,N,0,N,00,N
|
|
20230814,140428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9100,-330,5,-3.50,448838180,48990,91.08,9360,9450,9050,12250,6610,9430,9161.83,5.27,0,-6818,9783,9606,9333,9156,8883,9695,9245,92,2820,500,6600,10,1,18464842,1680,-30.33,0.92,12,0.27,-300.00,9890.00,13720,20230519,-33.67,7420,20220930,22.64,13720,-33.67,20230519,8600,5.81,20230103,13720,-33.67,20230519,7420,22.64,20220930,3.52,N,040910,500,92 억,,973897,N,N,0,N,00,N
|
|
20230814,130426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9130,-300,5,-3.18,414923730,45272,84.16,9360,9450,9050,12250,6610,9430,9165.13,5.27,0,-6128,9783,9606,9333,9156,8883,9695,9245,92,2820,500,6600,10,1,18464842,1686,-30.43,0.92,12,0.25,-300.00,9890.00,13720,20230519,-33.45,7420,20220930,23.05,13720,-33.45,20230519,8600,6.16,20230103,13720,-33.45,20230519,7420,23.05,20220930,3.52,N,040910,500,92 억,,973897,N,N,0,N,00,N
|
|
20230814,120426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9120,-310,5,-3.29,371873280,40554,75.39,9360,9450,9050,12250,6610,9430,9169.83,5.27,0,-5485,9783,9606,9333,9156,8883,9695,9245,92,2820,500,6600,10,1,18464842,1684,-30.40,0.92,12,0.22,-300.00,9890.00,13720,20230519,-33.53,7420,20220930,22.91,13720,-33.53,20230519,8600,6.05,20230103,13720,-33.53,20230519,7420,22.91,20220930,3.52,N,040910,500,92 억,,973897,N,N,0,N,00,N
|
|
20230814,110426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,-290,5,-3.08,289529630,31488,58.54,9360,9450,9070,12250,6610,9430,9194.92,5.27,0,-3378,9783,9606,9333,9156,8883,9695,9245,92,2820,500,6600,10,1,18464842,1688,-30.47,0.92,12,0.17,-300.00,9890.00,13720,20230519,-33.38,7420,20220930,23.18,13720,-33.38,20230519,8600,6.28,20230103,13720,-33.38,20230519,7420,23.18,20220930,3.52,N,040910,500,92 억,,973897,N,N,0,N,00,N
|
|
20230814,100425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9100,-330,5,-3.50,232695050,25250,46.94,9360,9450,9090,12250,6610,9430,9215.65,5.27,0,-3003,9783,9606,9333,9156,8883,9695,9245,92,2820,500,6600,10,1,18464842,1680,-30.33,0.92,12,0.14,-300.00,9890.00,13720,20230519,-33.67,7420,20220930,22.64,13720,-33.67,20230519,8600,5.81,20230103,13720,-33.67,20230519,7420,22.64,20220930,3.52,N,040910,500,92 억,,973897,N,N,0,N,00,N
|
|
20230814,090425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9260,-170,5,-1.80,22010840,2359,4.39,9360,9450,9260,12250,6610,9430,9330.58,5.27,0,461,9783,9606,9333,9156,8883,9695,9245,92,2820,500,6600,10,1,18464842,1710,-30.87,0.94,12,0.01,-300.00,9890.00,13720,20230519,-32.51,7420,20220930,24.80,13720,-32.51,20230519,8600,7.67,20230103,13720,-32.51,20230519,7420,24.80,20220930,3.52,N,040910,500,92 억,,973897,N,N,0,N,00,N
|
|
20230811,160425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9430,250,2,2.72,503971250,53789,100.65,9190,9510,9060,11930,6430,9180,9369.41,5.22,0,10620,9380,9280,9100,9000,8820,9330,9050,92,2750,500,6420,10,1,18464842,1741,-31.43,0.95,12,0.29,-300.00,9890.00,13720,20230519,-31.27,7420,20220930,27.09,13720,-31.27,20230519,8600,9.65,20230103,13720,-31.27,20230519,7420,27.09,20220930,3.53,N,040910,500,92 억,,963287,N,N,1,N,00,N
|
|
20230811,150422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9430,250,2,2.72,495306270,52870,98.93,9190,9510,9060,11930,6430,9180,9368.38,5.22,0,10847,9380,9280,9100,9000,8820,9330,9050,92,2750,500,6420,10,1,18464842,1741,-31.43,0.95,12,0.29,-300.00,9890.00,13720,20230519,-31.27,7420,20220930,27.09,13720,-31.27,20230519,8600,9.65,20230103,13720,-31.27,20230519,7420,27.09,20220930,3.53,N,040910,500,92 억,,963287,N,N,1,N,00,N
|
|
20230811,140424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9420,240,2,2.61,468410330,50013,93.59,9190,9510,9060,11930,6430,9180,9365.77,5.22,0,11510,9380,9280,9100,9000,8820,9330,9050,92,2750,500,6420,10,1,18464842,1739,-31.40,0.95,12,0.27,-300.00,9890.00,13720,20230519,-31.34,7420,20220930,26.95,13720,-31.34,20230519,8600,9.53,20230103,13720,-31.34,20230519,7420,26.95,20220930,3.53,N,040910,500,92 억,,963287,N,N,1,N,00,N
|
|
20230811,130422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9420,240,2,2.61,446309360,47664,89.19,9190,9510,9060,11930,6430,9180,9363.66,5.22,0,12843,9380,9280,9100,9000,8820,9330,9050,92,2750,500,6420,10,1,18464842,1739,-31.40,0.95,12,0.26,-300.00,9890.00,13720,20230519,-31.34,7420,20220930,26.95,13720,-31.34,20230519,8600,9.53,20230103,13720,-31.34,20230519,7420,26.95,20220930,3.53,N,040910,500,92 억,,963287,N,N,1,N,00,N
|
|
20230811,120421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9470,290,2,3.16,405025840,43290,81.01,9190,9510,9060,11930,6430,9180,9356.11,5.22,0,13050,9380,9280,9100,9000,8820,9330,9050,92,2750,500,6420,10,1,18464842,1749,-31.57,0.96,12,0.23,-300.00,9890.00,13720,20230519,-30.98,7420,20220930,27.63,13720,-30.98,20230519,8600,10.12,20230103,13720,-30.98,20230519,7420,27.63,20220930,3.53,N,040910,500,92 억,,963287,N,N,1,N,00,N
|
|
20230811,110419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9470,290,2,3.16,337915520,36187,67.71,9190,9510,9060,11930,6430,9180,9338.04,5.22,0,13093,9380,9280,9100,9000,8820,9330,9050,92,2750,500,6420,10,1,18464842,1749,-31.57,0.96,12,0.20,-300.00,9890.00,13720,20230519,-30.98,7420,20220930,27.63,13720,-30.98,20230519,8600,10.12,20230103,13720,-30.98,20230519,7420,27.63,20220930,3.53,N,040910,500,92 억,,963287,N,N,1,N,00,N
|
|
20230811,100418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9400,220,2,2.40,200250740,21596,40.41,9190,9400,9060,11930,6430,9180,9272.58,5.22,0,11115,9380,9280,9100,9000,8820,9330,9050,92,2750,500,6420,10,1,18464842,1736,-31.33,0.95,12,0.12,-300.00,9890.00,13720,20230519,-31.49,7420,20220930,26.68,13720,-31.49,20230519,8600,9.30,20230103,13720,-31.49,20230519,7420,26.68,20220930,3.53,N,040910,500,92 억,,963287,N,N,1,N,00,N
|
|
20230811,090422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9070,-110,5,-1.20,19489510,2129,3.98,9190,9200,9060,11930,6430,9180,9154.30,5.22,0,-831,9380,9280,9100,9000,8820,9330,9050,92,2750,500,6420,10,1,18464842,1675,-30.23,0.92,12,0.01,-300.00,9890.00,13720,20230519,-33.89,7420,20220930,22.24,13720,-33.89,20230519,8600,5.47,20230103,13720,-33.89,20230519,7420,22.24,20220930,3.53,N,040910,500,92 억,,963287,N,N,1,N,00,N
|
|
20230810,160420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9180,60,2,0.66,481017400,53225,224.96,9070,9200,8920,11850,6390,9120,9037.33,5.22,0,-413,9286,9202,9146,9062,9006,9245,9105,92,2730,500,6380,10,1,18464842,1695,-30.60,0.93,12,0.29,-300.00,9890.00,13720,20230519,-33.09,7420,20220930,23.72,13720,-33.09,20230519,8600,6.74,20230103,13720,-33.09,20230519,7420,23.72,20220930,3.55,N,040910,500,92 억,,963565,N,N,1,N,00,N
|
|
20230810,150418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9190,70,2,0.77,437758250,48513,205.04,9070,9200,8920,11850,6390,9120,9023.50,5.22,0,-51,9286,9202,9146,9062,9006,9245,9105,92,2730,500,6380,10,1,18464842,1697,-30.63,0.93,12,0.26,-300.00,9890.00,13720,20230519,-33.02,7420,20220930,23.85,13720,-33.02,20230519,8600,6.86,20230103,13720,-33.02,20230519,7420,23.85,20220930,3.55,N,040910,500,92 억,,963565,N,N,1,N,00,N
|
|
20230810,140418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9120,0,3,0.00,383731390,42597,180.04,9070,9180,8920,11850,6390,9120,9008.39,5.22,0,-954,9286,9202,9146,9062,9006,9245,9105,92,2730,500,6380,10,1,18464842,1684,-30.40,0.92,12,0.23,-300.00,9890.00,13720,20230519,-33.53,7420,20220930,22.91,13720,-33.53,20230519,8600,6.05,20230103,13720,-33.53,20230519,7420,22.91,20220930,3.55,N,040910,500,92 억,,963565,N,N,1,N,00,N
|
|
20230810,130414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9090,-30,5,-0.33,347897710,38658,163.39,9070,9180,8920,11850,6390,9120,8999.34,5.22,0,-2599,9286,9202,9146,9062,9006,9245,9105,92,2730,500,6380,10,1,18464842,1678,-30.30,0.92,12,0.21,-300.00,9890.00,13720,20230519,-33.75,7420,20220930,22.51,13720,-33.75,20230519,8600,5.70,20230103,13720,-33.75,20230519,7420,22.51,20220930,3.55,N,040910,500,92 억,,963565,N,N,1,N,00,N
|
|
20230810,120419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9050,-70,5,-0.77,308213780,34279,144.88,9070,9180,8920,11850,6390,9120,8991.29,5.22,0,-2879,9286,9202,9146,9062,9006,9245,9105,92,2730,500,6380,10,1,18464842,1671,-30.17,0.92,12,0.19,-300.00,9890.00,13720,20230519,-34.04,7420,20220930,21.97,13720,-34.04,20230519,8600,5.23,20230103,13720,-34.04,20230519,7420,21.97,20220930,3.55,N,040910,500,92 억,,963565,N,N,1,N,00,N
|
|
20230810,110421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,-150,5,-1.64,253699380,28238,119.35,9070,9180,8920,11850,6390,9120,8984.28,5.22,0,-3611,9286,9202,9146,9062,9006,9245,9105,92,2730,500,6380,10,1,18464842,1656,-29.90,0.91,12,0.15,-300.00,9890.00,13720,20230519,-34.62,7420,20220930,20.89,13720,-34.62,20230519,8600,4.30,20230103,13720,-34.62,20230519,7420,20.89,20220930,3.55,N,040910,500,92 억,,963565,N,N,1,N,00,N
|
|
20230810,100419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,-120,5,-1.32,172273870,19173,81.04,9070,9180,8920,11850,6390,9120,8985.16,5.22,0,-3953,9286,9202,9146,9062,9006,9245,9105,92,2730,500,6380,10,1,18464842,1662,-30.00,0.91,12,0.10,-300.00,9890.00,13720,20230519,-34.40,7420,20220930,21.29,13720,-34.40,20230519,8600,4.65,20230103,13720,-34.40,20230519,7420,21.29,20220930,3.55,N,040910,500,92 억,,963565,N,N,1,N,00,N
|
|
20230810,090423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,-120,5,-1.32,49218580,5435,22.97,9070,9180,9000,11850,6390,9120,9055.74,5.22,0,-3789,9286,9202,9146,9062,9006,9245,9105,92,2730,500,6380,10,1,18464842,1662,-30.00,0.91,12,0.03,-300.00,9890.00,13720,20230519,-34.40,7420,20220930,21.29,13720,-34.40,20230519,8600,4.65,20230103,13720,-34.40,20230519,7420,21.29,20220930,3.55,N,040910,500,92 억,,963565,N,N,1,N,00,N
|
|
20230809,160419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9120,-30,5,-0.33,215845070,23655,47.79,9100,9230,9090,11890,6410,9150,9124.71,5.19,0,4415,9650,9400,9250,9000,8850,9325,8925,92,2740,500,6400,10,1,18464842,1684,-30.40,0.92,12,0.13,-300.00,9890.00,13720,20230519,-33.53,7420,20220930,22.91,13720,-33.53,20230519,8600,6.05,20230103,13720,-33.53,20230519,7420,22.91,20220930,3.55,N,040910,500,92 억,,958960,N,N,1,N,00,N
|
|
20230809,150413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9110,-40,5,-0.44,207000540,22685,45.83,9100,9230,9090,11890,6410,9150,9125.00,5.19,0,4509,9650,9400,9250,9000,8850,9325,8925,92,2740,500,6400,10,1,18464842,1682,-30.37,0.92,12,0.12,-300.00,9890.00,13720,20230519,-33.60,7420,20220930,22.78,13720,-33.60,20230519,8600,5.93,20230103,13720,-33.60,20230519,7420,22.78,20220930,3.55,N,040910,500,92 억,,958960,N,N,15,N,00,N
|
|
20230809,140414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9130,-20,5,-0.22,170927330,18733,37.84,9100,9230,9090,11890,6410,9150,9124.40,5.19,0,4732,9650,9400,9250,9000,8850,9325,8925,92,2740,500,6400,10,1,18464842,1686,-30.43,0.92,12,0.10,-300.00,9890.00,13720,20230519,-33.45,7420,20220930,23.05,13720,-33.45,20230519,8600,6.16,20230103,13720,-33.45,20230519,7420,23.05,20220930,3.55,N,040910,500,92 억,,958960,N,N,15,N,00,N
|
|
20230809,130422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9150,0,3,0.00,128313650,14056,28.40,9100,9230,9100,11890,6410,9150,9128.75,5.19,0,4782,9650,9400,9250,9000,8850,9325,8925,92,2740,500,6400,10,1,18464842,1690,-30.50,0.93,12,0.08,-300.00,9890.00,13720,20230519,-33.31,7420,20220930,23.32,13720,-33.31,20230519,8600,6.40,20230103,13720,-33.31,20230519,7420,23.32,20220930,3.55,N,040910,500,92 억,,958960,N,N,15,N,00,N
|
|
20230809,120420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,-10,5,-0.11,61477890,6735,13.61,9100,9230,9100,11890,6410,9150,9128.12,5.19,0,631,9650,9400,9250,9000,8850,9325,8925,92,2740,500,6400,10,1,18464842,1688,-30.47,0.92,12,0.04,-300.00,9890.00,13720,20230519,-33.38,7420,20220930,23.18,13720,-33.38,20230519,8600,6.28,20230103,13720,-33.38,20230519,7420,23.18,20220930,3.55,N,040910,500,92 억,,958960,N,N,15,N,00,N
|
|
20230809,110418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,-10,5,-0.11,44264120,4847,9.79,9100,9230,9100,11890,6410,9150,9132.27,5.19,0,328,9650,9400,9250,9000,8850,9325,8925,92,2740,500,6400,10,1,18464842,1688,-30.47,0.92,12,0.03,-300.00,9890.00,13720,20230519,-33.38,7420,20220930,23.18,13720,-33.38,20230519,8600,6.28,20230103,13720,-33.38,20230519,7420,23.18,20220930,3.55,N,040910,500,92 억,,958960,N,N,15,N,00,N
|
|
20230809,100412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9170,20,2,0.22,32745910,3587,7.25,9100,9230,9100,11890,6410,9150,9129.05,5.19,0,258,9650,9400,9250,9000,8850,9325,8925,92,2740,500,6400,10,1,18464842,1693,-30.57,0.93,12,0.02,-300.00,9890.00,13720,20230519,-33.16,7420,20220930,23.58,13720,-33.16,20230519,8600,6.63,20230103,13720,-33.16,20230519,7420,23.58,20220930,3.55,N,040910,500,92 억,,958960,N,N,15,N,00,N
|
|
20230809,090413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,50,2,0.55,5390270,592,1.20,9100,9230,9100,11890,6410,9150,9105.19,5.19,0,106,9650,9400,9250,9000,8850,9325,8925,92,2740,500,6400,10,1,18464842,1699,-30.67,0.93,12,0.00,-300.00,9890.00,13720,20230519,-32.94,7420,20220930,23.99,13720,-32.94,20230519,8600,6.98,20230103,13720,-32.94,20230519,7420,23.99,20220930,3.55,N,040910,500,92 억,,958960,N,N,15,N,00,N
|
|
20230808,160421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9150,-230,5,-2.45,453096930,49065,124.46,9500,9500,9100,12190,6570,9380,9234.70,5.21,0,-3885,9646,9512,9356,9222,9066,9435,9145,92,2810,500,6560,10,1,18464842,1690,-30.50,0.93,12,0.27,-300.00,9890.00,13720,20230519,-33.31,7420,20220930,23.32,13720,-33.31,20230519,8600,6.40,20230103,13720,-33.31,20230519,7420,23.32,20220930,3.58,N,040910,500,92 억,,962832,N,N,15,N,00,N
|
|
20230808,150416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9120,-260,5,-2.77,425494590,46037,116.78,9500,9500,9110,12190,6570,9380,9242.45,5.21,0,-4176,9646,9512,9356,9222,9066,9435,9145,92,2810,500,6560,10,1,18464842,1684,-30.40,0.92,12,0.25,-300.00,9890.00,13720,20230519,-33.53,7420,20220930,22.91,13720,-33.53,20230519,8600,6.05,20230103,13720,-33.53,20230519,7420,22.91,20220930,3.58,N,040910,500,92 억,,962832,N,N,9,N,00,N
|
|
20230808,140413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9270,-110,5,-1.17,324961270,35064,88.95,9500,9500,9190,12190,6570,9380,9267.66,5.21,0,-3569,9646,9512,9356,9222,9066,9435,9145,92,2810,500,6560,10,1,18464842,1712,-30.90,0.94,12,0.19,-300.00,9890.00,13720,20230519,-32.43,7420,20220930,24.93,13720,-32.43,20230519,8600,7.79,20230103,13720,-32.43,20230519,7420,24.93,20220930,3.58,N,040910,500,92 억,,962832,N,N,9,N,00,N
|
|
20230808,130409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,-170,5,-1.81,278522670,30021,76.15,9500,9500,9210,12190,6570,9380,9277.59,5.21,0,-2803,9646,9512,9356,9222,9066,9435,9145,92,2810,500,6560,10,1,18464842,1701,-30.70,0.93,12,0.16,-300.00,9890.00,13720,20230519,-32.87,7420,20220930,24.12,13720,-32.87,20230519,8600,7.09,20230103,13720,-32.87,20230519,7420,24.12,20220930,3.58,N,040910,500,92 억,,962832,N,N,9,N,00,N
|
|
20230808,120414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,-130,5,-1.39,246939180,26596,67.46,9500,9500,9220,12190,6570,9380,9284.82,5.21,0,-1181,9646,9512,9356,9222,9066,9435,9145,92,2810,500,6560,10,1,18464842,1708,-30.83,0.94,12,0.14,-300.00,9890.00,13720,20230519,-32.58,7420,20220930,24.66,13720,-32.58,20230519,8600,7.56,20230103,13720,-32.58,20230519,7420,24.66,20220930,3.58,N,040910,500,92 억,,962832,N,N,9,N,00,N
|
|
20230808,110410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,-130,5,-1.39,207993240,22384,56.78,9500,9500,9230,12190,6570,9380,9292.05,5.21,0,-508,9646,9512,9356,9222,9066,9435,9145,92,2810,500,6560,10,1,18464842,1708,-30.83,0.94,12,0.12,-300.00,9890.00,13720,20230519,-32.58,7420,20220930,24.66,13720,-32.58,20230519,8600,7.56,20230103,13720,-32.58,20230519,7420,24.66,20220930,3.58,N,040910,500,92 억,,962832,N,N,9,N,00,N
|
|
20230808,100415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,-130,5,-1.39,160239870,17224,43.69,9500,9500,9240,12190,6570,9380,9303.29,5.21,0,1786,9646,9512,9356,9222,9066,9435,9145,92,2810,500,6560,10,1,18464842,1708,-30.83,0.94,12,0.09,-300.00,9890.00,13720,20230519,-32.58,7420,20220930,24.66,13720,-32.58,20230519,8600,7.56,20230103,13720,-32.58,20230519,7420,24.66,20220930,3.58,N,040910,500,92 억,,962832,N,N,9,N,00,N
|
|
20230808,090415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9400,20,2,0.21,1620070,171,0.43,9500,9500,9400,12190,6570,9380,9474.65,5.21,0,-105,9646,9512,9356,9222,9066,9435,9145,92,2810,500,6560,10,1,18464842,1736,-31.33,0.95,12,0.00,-300.00,9890.00,13720,20230519,-31.49,7420,20220930,26.68,13720,-31.49,20230519,8600,9.30,20230103,13720,-31.49,20230519,7420,26.68,20220930,3.58,N,040910,500,92 억,,962832,N,N,9,N,00,N
|
|
20230807,160414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9380,-110,5,-1.16,365950770,39306,111.64,9490,9490,9200,12330,6650,9490,9310.26,5.22,0,-976,9810,9650,9560,9400,9310,9605,9355,92,2840,500,6640,10,1,18464842,1732,-31.27,0.95,12,0.21,-300.00,9890.00,13720,20230519,-31.63,7420,20220930,26.42,13720,-31.63,20230519,8600,9.07,20230103,13720,-31.63,20230519,7420,26.42,20220930,3.58,N,040910,500,92 억,,963818,N,N,9,N,00,N
|
|
20230807,150412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9350,-140,5,-1.48,318322960,34204,97.15,9490,9490,9200,12330,6650,9490,9306.60,5.22,0,-2251,9810,9650,9560,9400,9310,9605,9355,92,2840,500,6640,10,1,18464842,1726,-31.17,0.95,12,0.19,-300.00,9890.00,13720,20230519,-31.85,7420,20220930,26.01,13720,-31.85,20230519,8600,8.72,20230103,13720,-31.85,20230519,7420,26.01,20220930,3.58,N,040910,500,92 억,,963818,N,N,13,N,00,N
|
|
20230807,140414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9390,-100,5,-1.05,298495940,32090,91.14,9490,9490,9200,12330,6650,9490,9301.84,5.22,0,-1835,9810,9650,9560,9400,9310,9605,9355,92,2840,500,6640,10,1,18464842,1734,-31.30,0.95,12,0.17,-300.00,9890.00,13720,20230519,-31.56,7420,20220930,26.55,13720,-31.56,20230519,8600,9.19,20230103,13720,-31.56,20230519,7420,26.55,20220930,3.58,N,040910,500,92 억,,963818,N,N,13,N,00,N
|
|
20230807,130412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9470,-20,5,-0.21,273326530,29416,83.55,9490,9490,9200,12330,6650,9490,9291.76,5.22,0,-842,9810,9650,9560,9400,9310,9605,9355,92,2840,500,6640,10,1,18464842,1749,-31.57,0.96,12,0.16,-300.00,9890.00,13720,20230519,-30.98,7420,20220930,27.63,13720,-30.98,20230519,8600,10.12,20230103,13720,-30.98,20230519,7420,27.63,20220930,3.58,N,040910,500,92 억,,963818,N,N,13,N,00,N
|
|
20230807,120411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9440,-50,5,-0.53,263181310,28344,80.50,9490,9490,9200,12330,6650,9490,9285.26,5.22,0,-878,9810,9650,9560,9400,9310,9605,9355,92,2840,500,6640,10,1,18464842,1743,-31.47,0.95,12,0.15,-300.00,9890.00,13720,20230519,-31.20,7420,20220930,27.22,13720,-31.20,20230519,8600,9.77,20230103,13720,-31.20,20230519,7420,27.22,20220930,3.58,N,040910,500,92 억,,963818,N,N,13,N,00,N
|
|
20230807,110407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9350,-140,5,-1.48,230264930,24846,70.57,9490,9490,9200,12330,6650,9490,9267.69,5.22,0,-2050,9810,9650,9560,9400,9310,9605,9355,92,2840,500,6640,10,1,18464842,1726,-31.17,0.95,12,0.13,-300.00,9890.00,13720,20230519,-31.85,7420,20220930,26.01,13720,-31.85,20230519,8600,8.72,20230103,13720,-31.85,20230519,7420,26.01,20220930,3.58,N,040910,500,92 억,,963818,N,N,13,N,00,N
|
|
20230807,100411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9270,-220,5,-2.32,91406720,9843,27.96,9490,9490,9220,12330,6650,9490,9286.47,5.22,0,-5008,9810,9650,9560,9400,9310,9605,9355,92,2840,500,6640,10,1,18464842,1712,-30.90,0.94,12,0.05,-300.00,9890.00,13720,20230519,-32.43,7420,20220930,24.93,13720,-32.43,20230519,8600,7.79,20230103,13720,-32.43,20230519,7420,24.93,20220930,3.58,N,040910,500,92 억,,963818,N,N,13,N,00,N
|
|
20230807,090412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9350,-140,5,-1.48,9202650,977,2.77,9490,9490,9350,12330,6650,9490,9419.29,5.22,0,-708,9810,9650,9560,9400,9310,9605,9355,92,2840,500,6640,10,1,18464842,1726,-31.17,0.95,12,0.01,-300.00,9890.00,13720,20230519,-31.85,7420,20220930,26.01,13720,-31.85,20230519,8600,8.72,20230103,13720,-31.85,20230519,7420,26.01,20220930,3.58,N,040910,500,92 억,,963818,N,N,13,N,00,N
|
|
20230804,160407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9490,-200,5,-2.06,334930590,35086,55.44,9570,9720,9470,12590,6790,9690,9545.99,5.26,0,-7782,10016,9852,9566,9402,9116,9935,9485,92,2900,500,6780,10,1,18464842,1752,-31.63,0.96,12,0.19,-300.00,9890.00,13720,20230519,-30.83,7420,20220930,27.90,13720,-30.83,20230519,8600,10.35,20230103,13720,-30.83,20230519,7420,27.90,20220930,3.58,N,040910,500,92 억,,971610,N,N,13,N,00,N
|
|
20230804,150408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9490,-200,5,-2.06,318251820,33326,52.66,9570,9720,9470,12590,6790,9690,9549.66,5.26,0,-7446,10016,9852,9566,9402,9116,9935,9485,92,2900,500,6780,10,1,18464842,1752,-31.63,0.96,12,0.18,-300.00,9890.00,13720,20230519,-30.83,7420,20220930,27.90,13720,-30.83,20230519,8600,10.35,20230103,13720,-30.83,20230519,7420,27.90,20220930,3.58,N,040910,500,92 억,,971610,N,N,46,N,00,N
|
|
20230804,140414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9500,-190,5,-1.96,263074590,27520,43.49,9570,9720,9480,12590,6790,9690,9559.40,5.26,0,-7928,10016,9852,9566,9402,9116,9935,9485,92,2900,500,6780,10,1,18464842,1754,-31.67,0.96,12,0.15,-300.00,9890.00,13720,20230519,-30.76,7420,20220930,28.03,13720,-30.76,20230519,8600,10.47,20230103,13720,-30.76,20230519,7420,28.03,20220930,3.58,N,040910,500,92 억,,971610,N,N,46,N,00,N
|
|
20230804,130408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9550,-140,5,-1.44,198295540,20704,32.72,9570,9720,9490,12590,6790,9690,9577.64,5.26,0,-7984,10016,9852,9566,9402,9116,9935,9485,92,2900,500,6780,10,1,18464842,1763,-31.83,0.97,12,0.11,-300.00,9890.00,13720,20230519,-30.39,7420,20220930,28.71,13720,-30.39,20230519,8600,11.05,20230103,13720,-30.39,20230519,7420,28.71,20220930,3.58,N,040910,500,92 억,,971610,N,N,46,N,00,N
|
|
20230804,120408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9560,-130,5,-1.34,136087320,14176,22.40,9570,9720,9540,12590,6790,9690,9599.84,5.26,0,-6959,10016,9852,9566,9402,9116,9935,9485,92,2900,500,6780,10,1,18464842,1765,-31.87,0.97,12,0.08,-300.00,9890.00,13720,20230519,-30.32,7420,20220930,28.84,13720,-30.32,20230519,8600,11.16,20230103,13720,-30.32,20230519,7420,28.84,20220930,3.58,N,040910,500,92 억,,971610,N,N,46,N,00,N
|
|
20230804,110410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9600,-90,5,-0.93,96583460,10050,15.88,9570,9720,9570,12590,6790,9690,9610.29,5.26,0,-3375,10016,9852,9566,9402,9116,9935,9485,92,2900,500,6780,10,1,18464842,1773,-32.00,0.97,12,0.05,-300.00,9890.00,13720,20230519,-30.03,7420,20220930,29.38,13720,-30.03,20230519,8600,11.63,20230103,13720,-30.03,20230519,7420,29.38,20220930,3.58,N,040910,500,92 억,,971610,N,N,46,N,00,N
|
|
20230804,100405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9620,-70,5,-0.72,38925840,4044,6.39,9570,9720,9570,12590,6790,9690,9625.58,5.26,0,-2665,10016,9852,9566,9402,9116,9935,9485,92,2900,500,6780,10,1,18464842,1776,-32.07,0.97,12,0.02,-300.00,9890.00,13720,20230519,-29.88,7420,20220930,29.65,13720,-29.88,20230519,8600,11.86,20230103,13720,-29.88,20230519,7420,29.65,20220930,3.58,N,040910,500,92 억,,971610,N,N,46,N,00,N
|
|
20230804,090405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9660,-30,5,-0.31,2769210,288,0.46,9570,9720,9570,12590,6790,9690,9615.31,5.26,0,-227,10016,9852,9566,9402,9116,9935,9485,92,2900,500,6780,10,1,18464842,1784,-32.20,0.98,12,0.00,-300.00,9890.00,13720,20230519,-29.59,7420,20220930,30.19,13720,-29.59,20230519,8600,12.33,20230103,13720,-29.59,20230519,7420,30.19,20220930,3.58,N,040910,500,92 억,,971610,N,N,46,N,00,N
|
|
20230803,160405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9690,190,2,2.00,600087230,63271,100.41,9500,9730,9280,12350,6650,9500,9484.40,5.33,0,-13017,9980,9740,9610,9370,9240,9675,9305,92,2850,500,6650,10,1,18464842,1789,-32.30,0.98,12,0.34,-300.00,9890.00,13720,20230519,-29.37,7420,20220930,30.59,13720,-29.37,20230519,8600,12.67,20230103,13720,-29.37,20230519,7420,30.59,20220930,3.57,N,040910,500,92 억,,984637,N,N,46,N,00,N
|
|
20230803,150408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9650,150,2,1.58,577622080,60947,96.72,9500,9730,9280,12350,6650,9500,9477.45,5.33,0,-12404,9980,9740,9610,9370,9240,9675,9305,92,2850,500,6650,10,1,18464842,1782,-32.17,0.98,12,0.33,-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,,984637,N,N,0,N,00,N
|
|
20230803,140404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9520,20,2,0.21,438689550,46546,73.87,9500,9600,9280,12350,6650,9500,9424.86,5.33,0,-10143,9980,9740,9610,9370,9240,9675,9305,92,2850,500,6650,10,1,18464842,1758,-31.73,0.96,12,0.25,-300.00,9890.00,13720,20230519,-30.61,7420,20220930,28.30,13720,-30.61,20230519,8600,10.70,20230103,13720,-30.61,20230519,7420,28.30,20220930,3.57,N,040910,500,92 억,,984637,N,N,0,N,00,N
|
|
20230803,130408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9490,-10,5,-0.11,407072390,43218,68.59,9500,9600,9280,12350,6650,9500,9419.05,5.33,0,-13130,9980,9740,9610,9370,9240,9675,9305,92,2850,500,6650,10,1,18464842,1752,-31.63,0.96,12,0.23,-300.00,9890.00,13720,20230519,-30.83,7420,20220930,27.90,13720,-30.83,20230519,8600,10.35,20230103,13720,-30.83,20230519,7420,27.90,20220930,3.57,N,040910,500,92 억,,984637,N,N,0,N,00,N
|
|
20230803,120408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9450,-50,5,-0.53,396610530,42114,66.83,9500,9600,9280,12350,6650,9500,9417.55,5.33,0,-13851,9980,9740,9610,9370,9240,9675,9305,92,2850,500,6650,10,1,18464842,1745,-31.50,0.96,12,0.23,-300.00,9890.00,13720,20230519,-31.12,7420,20220930,27.36,13720,-31.12,20230519,8600,9.88,20230103,13720,-31.12,20230519,7420,27.36,20220930,3.57,N,040910,500,92 억,,984637,N,N,0,N,00,N
|
|
20230803,110404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9450,-50,5,-0.53,358581120,38088,60.45,9500,9600,9280,12350,6650,9500,9414.54,5.33,0,-14521,9980,9740,9610,9370,9240,9675,9305,92,2850,500,6650,10,1,18464842,1745,-31.50,0.96,12,0.21,-300.00,9890.00,13720,20230519,-31.12,7420,20220930,27.36,13720,-31.12,20230519,8600,9.88,20230103,13720,-31.12,20230519,7420,27.36,20220930,3.57,N,040910,500,92 억,,984637,N,N,0,N,00,N
|
|
20230803,100404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9460,-40,5,-0.42,164404740,17470,27.72,9500,9560,9280,12350,6650,9500,9410.69,5.33,0,-500,9980,9740,9610,9370,9240,9675,9305,92,2850,500,6650,10,1,18464842,1747,-31.53,0.96,12,0.09,-300.00,9890.00,13720,20230519,-31.05,7420,20220930,27.49,13720,-31.05,20230519,8600,10.00,20230103,13720,-31.05,20230519,7420,27.49,20220930,3.57,N,040910,500,92 억,,984637,N,N,0,N,00,N
|
|
20230803,090404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9350,-150,5,-1.58,7095070,755,1.20,9500,9500,9320,12350,6650,9500,9397.44,5.33,0,-173,9980,9740,9610,9370,9240,9675,9305,92,2850,500,6650,10,1,18464842,1726,-31.17,0.95,12,0.00,-300.00,9890.00,13720,20230519,-31.85,7420,20220930,26.01,13720,-31.85,20230519,8600,8.72,20230103,13720,-31.85,20230519,7420,26.01,20220930,3.57,N,040910,500,92 억,,984637,N,N,0,N,00,N
|
|
20230802,160406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9500,-160,5,-1.66,598747880,62106,121.35,9550,9850,9480,12550,6770,9660,9640.83,5.36,0,-3631,9780,9720,9630,9570,9480,9750,9600,92,2890,500,6760,10,1,18464842,1754,-31.67,0.96,12,0.34,-300.00,9890.00,13720,20230519,-30.76,7420,20220930,28.03,13720,-30.76,20230519,8600,10.47,20230103,13720,-30.76,20230519,7420,28.03,20220930,3.53,N,040910,500,92 억,,988864,N,N,0,N,00,N
|
|
20230802,150410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9550,-110,5,-1.14,551240690,57125,111.61,9550,9850,9480,12550,6770,9660,9649.73,5.36,0,-2580,9780,9720,9630,9570,9480,9750,9600,92,2890,500,6760,10,1,18464842,1763,-31.83,0.97,12,0.31,-300.00,9890.00,13720,20230519,-30.39,7420,20220930,28.71,13720,-30.39,20230519,8600,11.05,20230103,13720,-30.39,20230519,7420,28.71,20220930,3.53,N,040910,500,92 억,,988864,N,N,0,N,00,N
|
|
20230802,140407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9550,-110,5,-1.14,488327670,50537,98.74,9550,9850,9480,12550,6770,9660,9662.78,5.36,0,-1052,9780,9720,9630,9570,9480,9750,9600,92,2890,500,6760,10,1,18464842,1763,-31.83,0.97,12,0.27,-300.00,9890.00,13720,20230519,-30.39,7420,20220930,28.71,13720,-30.39,20230519,8600,11.05,20230103,13720,-30.39,20230519,7420,28.71,20220930,3.53,N,040910,500,92 억,,988864,N,N,0,N,00,N
|
|
20230802,130405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9590,-70,5,-0.72,354706610,36518,71.35,9550,9850,9550,12550,6770,9660,9713.20,5.36,0,879,9780,9720,9630,9570,9480,9750,9600,92,2890,500,6760,10,1,18464842,1771,-31.97,0.97,12,0.20,-300.00,9890.00,13720,20230519,-30.10,7420,20220930,29.25,13720,-30.10,20230519,8600,11.51,20230103,13720,-30.10,20230519,7420,29.25,20220930,3.53,N,040910,500,92 억,,988864,N,N,0,N,00,N
|
|
20230802,120401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9600,-60,5,-0.62,313215420,32204,62.92,9550,9850,9550,12550,6770,9660,9725.98,5.36,0,1792,9780,9720,9630,9570,9480,9750,9600,92,2890,500,6760,10,1,18464842,1773,-32.00,0.97,12,0.17,-300.00,9890.00,13720,20230519,-30.03,7420,20220930,29.38,13720,-30.03,20230519,8600,11.63,20230103,13720,-30.03,20230519,7420,29.38,20220930,3.53,N,040910,500,92 억,,988864,N,N,0,N,00,N
|
|
20230802,110400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9770,110,2,1.14,220186090,22589,44.14,9550,9850,9550,12550,6770,9660,9747.49,5.36,0,5788,9780,9720,9630,9570,9480,9750,9600,92,2890,500,6760,10,1,18464842,1804,-32.57,0.99,12,0.12,-300.00,9890.00,13720,20230519,-28.79,7420,20220930,31.67,13720,-28.79,20230519,8600,13.60,20230103,13720,-28.79,20230519,7420,31.67,20220930,3.53,N,040910,500,92 억,,988864,N,N,0,N,00,N
|
|
20230802,100402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9690,30,2,0.31,85672940,8850,17.29,9550,9760,9550,12550,6770,9660,9680.56,5.36,0,1725,9780,9720,9630,9570,9480,9750,9600,92,2890,500,6760,10,1,18464842,1789,-32.30,0.98,12,0.05,-300.00,9890.00,13720,20230519,-29.37,7420,20220930,30.59,13720,-29.37,20230519,8600,12.67,20230103,13720,-29.37,20230519,7420,30.59,20220930,3.53,N,040910,500,92 억,,988864,N,N,0,N,00,N
|
|
20230802,090401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9620,-40,5,-0.41,4467680,465,0.91,9550,9650,9550,12550,6770,9660,9607.91,5.36,0,-323,9780,9720,9630,9570,9480,9750,9600,92,2890,500,6760,10,1,18464842,1776,-32.07,0.97,12,0.00,-300.00,9890.00,13720,20230519,-29.88,7420,20220930,29.65,13720,-29.88,20230519,8600,11.86,20230103,13720,-29.88,20230519,7420,29.65,20220930,3.53,N,040910,500,92 억,,988864,N,N,0,N,00,N
|
|
20230801,160403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9660,20,2,0.21,491461660,51180,110.11,9640,9690,9540,12530,6750,9640,9602.02,5.35,0,1124,9913,9776,9663,9526,9413,9720,9470,92,2890,500,6740,10,1,18464842,1784,-32.20,0.98,12,0.28,-300.00,9890.00,13720,20230519,-29.59,7420,20220930,30.19,13720,-29.59,20230519,8600,12.33,20230103,13720,-29.59,20230519,7420,30.19,20220930,3.54,N,040910,500,92 억,,987746,N,N,1,N,00,N
|
|
20230801,150359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9610,-30,5,-0.31,443121060,46173,99.34,9640,9680,9540,12530,6750,9640,9596.97,5.35,0,-563,9913,9776,9663,9526,9413,9720,9470,92,2890,500,6740,10,1,18464842,1774,-32.03,0.97,12,0.25,-300.00,9890.00,13720,20230519,-29.96,7420,20220930,29.51,13720,-29.96,20230519,8600,11.74,20230103,13720,-29.96,20230519,7420,29.51,20220930,3.54,N,040910,500,92 억,,987746,N,N,1,N,00,N
|
|
20230801,140408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9550,-90,5,-0.93,384288110,40034,86.13,9640,9680,9540,12530,6750,9640,9599.04,5.35,0,-2660,9913,9776,9663,9526,9413,9720,9470,92,2890,500,6740,10,1,18464842,1763,-31.83,0.97,12,0.22,-300.00,9890.00,13720,20230519,-30.39,7420,20220930,28.71,13720,-30.39,20230519,8600,11.05,20230103,13720,-30.39,20230519,7420,28.71,20220930,3.54,N,040910,500,92 억,,987746,N,N,1,N,00,N
|
|
20230801,130400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9590,-50,5,-0.52,351170600,36571,78.68,9640,9680,9540,12530,6750,9640,9602.43,5.35,0,-1019,9913,9776,9663,9526,9413,9720,9470,92,2890,500,6740,10,1,18464842,1771,-31.97,0.97,12,0.20,-300.00,9890.00,13720,20230519,-30.10,7420,20220930,29.25,13720,-30.10,20230519,8600,11.51,20230103,13720,-30.10,20230519,7420,29.25,20220930,3.54,N,040910,500,92 억,,987746,N,N,1,N,00,N
|
|
20230801,120401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9560,-80,5,-0.83,311857780,32459,69.83,9640,9680,9540,12530,6750,9640,9607.74,5.35,0,-1401,9913,9776,9663,9526,9413,9720,9470,92,2890,500,6740,10,1,18464842,1765,-31.87,0.97,12,0.18,-300.00,9890.00,13720,20230519,-30.32,7420,20220930,28.84,13720,-30.32,20230519,8600,11.16,20230103,13720,-30.32,20230519,7420,28.84,20220930,3.54,N,040910,500,92 억,,987746,N,N,1,N,00,N
|
|
20230801,110358,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9590,-50,5,-0.52,196402540,20400,43.89,9640,9680,9560,12530,6750,9640,9627.58,5.35,0,-1952,9913,9776,9663,9526,9413,9720,9470,92,2890,500,6740,10,1,18464842,1771,-31.97,0.97,12,0.11,-300.00,9890.00,13720,20230519,-30.10,7420,20220930,29.25,13720,-30.10,20230519,8600,11.51,20230103,13720,-30.10,20230519,7420,29.25,20220930,3.54,N,040910,500,92 억,,987746,N,N,1,N,00,N
|
|
20230801,100401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9610,-30,5,-0.31,106272050,11041,23.75,9640,9670,9560,12530,6750,9640,9625.22,5.35,0,-1792,9913,9776,9663,9526,9413,9720,9470,92,2890,500,6740,10,1,18464842,1774,-32.03,0.97,12,0.06,-300.00,9890.00,13720,20230519,-29.96,7420,20220930,29.51,13720,-29.96,20230519,8600,11.74,20230103,13720,-29.96,20230519,7420,29.51,20220930,3.54,N,040910,500,92 억,,987746,N,N,1,N,00,N
|
|
20230801,090357,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9620,-20,5,-0.21,15488930,1620,3.49,9640,9640,9560,12530,6750,9640,9561.07,5.35,0,-1591,9913,9776,9663,9526,9413,9720,9470,92,2890,500,6740,10,1,18464842,1776,-32.07,0.97,12,0.01,-300.00,9890.00,13720,20230519,-29.88,7420,20220930,29.65,13720,-29.88,20230519,8600,11.86,20230103,13720,-29.88,20230519,7420,29.65,20220930,3.54,N,040910,500,92 억,,987746,N,N,1,N,00,N
|