146 lines
60 KiB
CSV
146 lines
60 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
|
|
20240628,160622,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8800,50,2,0.57,380054980,43546,81.09,8750,8900,8630,11370,6130,8750,8727.66,1.49,0,-404,8963,8856,8753,8646,8543,8910,8700,46,2620,500,6470,10,1,9271621,816,30.14,0.97,12,0.47,292.00,9044.00,12760,20230628,-31.03,8630,20240628,1.97,11900,-26.05,20240130,8630,1.97,20240628,12760,-31.03,20230628,8630,1.97,20240628,1.82,N,066310,500,46 억,,138578,N,N,0,N,00,N
|
|
20240628,150634,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8710,-40,5,-0.46,275842040,31726,59.08,8750,8800,8630,11370,6130,8750,8694.51,1.49,0,-238,8963,8856,8753,8646,8543,8910,8700,46,2620,500,6470,10,1,9271621,808,29.83,0.96,12,0.34,292.00,9044.00,12760,20230628,-31.74,8630,20240628,0.93,11900,-26.81,20240130,8630,0.93,20240628,12760,-31.74,20230628,8630,0.93,20240628,1.82,N,066310,500,46 억,,138578,N,N,0,N,00,N
|
|
20240628,140633,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8660,-90,5,-1.03,198228760,22805,42.47,8750,8800,8630,11370,6130,8750,8692.34,1.49,0,333,8963,8856,8753,8646,8543,8910,8700,46,2620,500,6470,10,1,9271621,803,29.66,0.96,12,0.25,292.00,9044.00,12760,20230628,-32.13,8630,20240628,0.35,11900,-27.23,20240130,8630,0.35,20240628,12760,-32.13,20230628,8630,0.35,20240628,1.82,N,066310,500,46 억,,138578,N,N,0,N,00,N
|
|
20240628,130633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8690,-60,5,-0.69,95287660,10926,20.35,8750,8800,8680,11370,6130,8750,8721.18,1.49,0,1326,8963,8856,8753,8646,8543,8910,8700,46,2620,500,6470,10,1,9271621,806,29.76,0.96,12,0.12,292.00,9044.00,12760,20230628,-31.90,8650,20240625,0.46,11900,-26.97,20240130,8650,0.46,20240625,12760,-31.90,20230628,8650,0.46,20240625,1.82,N,066310,500,46 억,,138578,N,N,0,N,00,N
|
|
20240628,120632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8740,-10,5,-0.11,88199470,10113,18.83,8750,8800,8680,11370,6130,8750,8721.40,1.49,0,1385,8963,8856,8753,8646,8543,8910,8700,46,2620,500,6470,10,1,9271621,810,29.93,0.97,12,0.11,292.00,9044.00,12760,20230628,-31.50,8650,20240625,1.04,11900,-26.55,20240130,8650,1.04,20240625,12760,-31.50,20230628,8650,1.04,20240625,1.82,N,066310,500,46 억,,138578,N,N,0,N,00,N
|
|
20240628,110622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8740,-10,5,-0.11,57070850,6538,12.17,8750,8800,8700,11370,6130,8750,8729.10,1.49,0,1517,8963,8856,8753,8646,8543,8910,8700,46,2620,500,6470,10,1,9271621,810,29.93,0.97,12,0.07,292.00,9044.00,12760,20230628,-31.50,8650,20240625,1.04,11900,-26.55,20240130,8650,1.04,20240625,12760,-31.50,20230628,8650,1.04,20240625,1.82,N,066310,500,46 억,,138578,N,N,0,N,00,N
|
|
20240628,100619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8760,10,2,0.11,40260890,4610,8.58,8750,8800,8700,11370,6130,8750,8733.38,1.49,0,1761,8963,8856,8753,8646,8543,8910,8700,46,2620,500,6470,10,1,9271621,812,30.00,0.97,12,0.05,292.00,9044.00,12760,20230628,-31.35,8650,20240625,1.27,11900,-26.39,20240130,8650,1.27,20240625,12760,-31.35,20230628,8650,1.27,20240625,1.82,N,066310,500,46 억,,138578,N,N,0,N,00,N
|
|
20240628,090620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8740,-10,5,-0.11,5483560,628,1.17,8750,8750,8700,11370,6130,8750,8731.78,1.49,0,2,8963,8856,8753,8646,8543,8910,8700,46,2620,500,6470,10,1,9271621,810,29.93,0.97,12,0.01,292.00,9044.00,12760,20230628,-31.50,8650,20240625,1.04,11900,-26.55,20240130,8650,1.04,20240625,12760,-31.50,20230628,8650,1.04,20240625,1.82,N,066310,500,46 억,,138578,N,N,0,N,00,N
|
|
20240627,160615,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8750,50,2,0.57,458576620,52320,53.24,8700,8860,8650,11310,6090,8700,8764.85,1.56,0,-5926,9033,8866,8763,8596,8493,8815,8545,46,2610,500,6430,10,1,9271621,811,29.97,0.97,12,0.56,292.00,9044.00,12760,20230628,-31.43,8650,20240627,1.16,11900,-26.47,20240130,8650,1.16,20240627,12760,-31.43,20230628,8650,1.16,20240627,1.79,N,066310,500,46 억,,144526,N,N,0,N,00,N
|
|
20240627,150622,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8790,90,2,1.03,432832910,49390,50.26,8700,8860,8650,11310,6090,8700,8763.58,1.56,0,-4049,9033,8866,8763,8596,8493,8815,8545,46,2610,500,6430,10,1,9271621,815,30.10,0.97,12,0.53,292.00,9044.00,12760,20230628,-31.11,8650,20240627,1.62,11900,-26.13,20240130,8650,1.62,20240627,12760,-31.11,20230628,8650,1.62,20240627,1.79,N,066310,500,46 억,,144526,N,N,0,N,00,N
|
|
20240627,140618,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8760,60,2,0.69,326202960,37193,37.85,8700,8860,8650,11310,6090,8700,8770.55,1.56,0,-2711,9033,8866,8763,8596,8493,8815,8545,46,2610,500,6430,10,1,9271621,812,30.00,0.97,12,0.40,292.00,9044.00,12760,20230628,-31.35,8650,20240627,1.27,11900,-26.39,20240130,8650,1.27,20240627,12760,-31.35,20230628,8650,1.27,20240627,1.79,N,066310,500,46 억,,144526,N,N,0,N,00,N
|
|
20240627,130618,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8800,100,2,1.15,276370080,31521,32.07,8700,8860,8650,11310,6090,8700,8767.81,1.56,0,-2142,9033,8866,8763,8596,8493,8815,8545,46,2610,500,6430,10,1,9271621,816,30.14,0.97,12,0.34,292.00,9044.00,12760,20230628,-31.03,8650,20240627,1.73,11900,-26.05,20240130,8650,1.73,20240627,12760,-31.03,20230628,8650,1.73,20240627,1.79,N,066310,500,46 억,,144526,N,N,0,N,00,N
|
|
20240627,120621,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8780,80,2,0.92,242886590,27700,28.19,8700,8860,8650,11310,6090,8700,8768.47,1.56,0,-1275,9033,8866,8763,8596,8493,8815,8545,46,2610,500,6430,10,1,9271621,814,30.07,0.97,12,0.30,292.00,9044.00,12760,20230628,-31.19,8650,20240627,1.50,11900,-26.22,20240130,8650,1.50,20240627,12760,-31.19,20230628,8650,1.50,20240627,1.79,N,066310,500,46 억,,144526,N,N,0,N,00,N
|
|
20240627,110620,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8810,110,2,1.26,229892060,26214,26.67,8700,8860,8650,11310,6090,8700,8769.82,1.56,0,-374,9033,8866,8763,8596,8493,8815,8545,46,2610,500,6430,10,1,9271621,817,30.17,0.97,12,0.28,292.00,9044.00,12760,20230628,-30.96,8650,20240627,1.85,11900,-25.97,20240130,8650,1.85,20240627,12760,-30.96,20230628,8650,1.85,20240627,1.79,N,066310,500,46 억,,144526,N,N,0,N,00,N
|
|
20240627,100620,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8790,90,2,1.03,207860780,23712,24.13,8700,8860,8650,11310,6090,8700,8766.06,1.56,0,304,9033,8866,8763,8596,8493,8815,8545,46,2610,500,6430,10,1,9271621,815,30.10,0.97,12,0.26,292.00,9044.00,12760,20230628,-31.11,8650,20240627,1.62,11900,-26.13,20240130,8650,1.62,20240627,12760,-31.11,20230628,8650,1.62,20240627,1.79,N,066310,500,46 억,,144526,N,N,0,N,00,N
|
|
20240627,090619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8700,0,3,0.00,11259530,1294,1.32,8700,8730,8690,11310,6090,8700,8701.34,1.56,0,-36,9033,8866,8763,8596,8493,8815,8545,46,2610,500,6430,10,1,9271621,807,29.79,0.96,12,0.01,292.00,9044.00,12760,20230628,-31.82,8650,20240625,0.58,11900,-26.89,20240130,8650,0.58,20240625,12760,-31.82,20230628,8650,0.58,20240625,1.79,N,066310,500,46 억,,144526,N,N,0,N,00,N
|
|
20240626,160617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8700,-230,5,-2.58,833586560,95420,33.77,8930,8930,8660,11600,6260,8930,8735.97,1.50,0,5426,9276,9102,8876,8702,8476,8990,8590,46,2670,500,6600,10,1,9271621,807,29.79,0.96,12,1.03,292.00,9044.00,12760,20230628,-31.82,8650,20240625,0.58,11900,-26.89,20240130,8650,0.58,20240625,12760,-31.82,20230628,8650,0.58,20240625,2.22,N,066310,500,46 억,,138913,N,N,0,N,00,N
|
|
20240626,150619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8670,-260,5,-2.91,740793350,84736,29.99,8930,8930,8660,11600,6260,8930,8742.37,1.50,0,5407,9276,9102,8876,8702,8476,8990,8590,46,2670,500,6600,10,1,9271621,804,29.69,0.96,12,0.91,292.00,9044.00,12760,20230628,-32.05,8650,20240625,0.23,11900,-27.14,20240130,8650,0.23,20240625,12760,-32.05,20230628,8650,0.23,20240625,2.22,N,066310,500,46 억,,138913,N,N,0,N,00,N
|
|
20240626,140618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8730,-200,5,-2.24,617883730,70582,24.98,8930,8930,8690,11600,6260,8930,8754.13,1.50,0,6994,9276,9102,8876,8702,8476,8990,8590,46,2670,500,6600,10,1,9271621,809,29.90,0.97,12,0.76,292.00,9044.00,12760,20230628,-31.58,8650,20240625,0.92,11900,-26.64,20240130,8650,0.92,20240625,12760,-31.58,20230628,8650,0.92,20240625,2.22,N,066310,500,46 억,,138913,N,N,0,N,00,N
|
|
20240626,130619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8750,-180,5,-2.02,495607840,56546,20.01,8930,8930,8690,11600,6260,8930,8764.68,1.50,0,10849,9276,9102,8876,8702,8476,8990,8590,46,2670,500,6600,10,1,9271621,811,29.97,0.97,12,0.61,292.00,9044.00,12760,20230628,-31.43,8650,20240625,1.16,11900,-26.47,20240130,8650,1.16,20240625,12760,-31.43,20230628,8650,1.16,20240625,2.22,N,066310,500,46 억,,138913,N,N,0,N,00,N
|
|
20240626,120618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8760,-170,5,-1.90,430652620,49112,17.38,8930,8930,8690,11600,6260,8930,8768.79,1.50,0,11432,9276,9102,8876,8702,8476,8990,8590,46,2670,500,6600,10,1,9271621,812,30.00,0.97,12,0.53,292.00,9044.00,12760,20230628,-31.35,8650,20240625,1.27,11900,-26.39,20240130,8650,1.27,20240625,12760,-31.35,20230628,8650,1.27,20240625,2.22,N,066310,500,46 억,,138913,N,N,0,N,00,N
|
|
20240626,110619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8820,-110,5,-1.23,391793550,44684,15.81,8930,8930,8690,11600,6260,8930,8768.09,1.50,0,12266,9276,9102,8876,8702,8476,8990,8590,46,2670,500,6600,10,1,9271621,818,30.21,0.98,12,0.48,292.00,9044.00,12760,20230628,-30.88,8650,20240625,1.97,11900,-25.88,20240130,8650,1.97,20240625,12760,-30.88,20230628,8650,1.97,20240625,2.22,N,066310,500,46 억,,138913,N,N,0,N,00,N
|
|
20240626,100617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8730,-200,5,-2.24,340318120,38813,13.74,8930,8930,8690,11600,6260,8930,8768.15,1.50,0,12005,9276,9102,8876,8702,8476,8990,8590,46,2670,500,6600,10,1,9271621,809,29.90,0.97,12,0.42,292.00,9044.00,12760,20230628,-31.58,8650,20240625,0.92,11900,-26.64,20240130,8650,0.92,20240625,12760,-31.58,20230628,8650,0.92,20240625,2.22,N,066310,500,46 억,,138913,N,N,0,N,00,N
|
|
20240626,090618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8850,-80,5,-0.90,44088960,4998,1.77,8930,8930,8750,11600,6260,8930,8821.32,1.50,0,1778,9276,9102,8876,8702,8476,8990,8590,46,2670,500,6600,10,1,9271621,821,30.31,0.98,12,0.05,292.00,9044.00,12760,20230628,-30.64,8650,20240625,2.31,11900,-25.63,20240130,8650,2.31,20240625,12760,-30.64,20230628,8650,2.31,20240625,2.22,N,066310,500,46 억,,138913,N,N,0,N,00,N
|
|
20240625,160617,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8930,-40,5,-0.45,2499962130,282076,8.18,8950,9050,8650,11660,6280,8970,8862.40,1.23,0,24603,12590,10780,9870,8060,7150,10325,7605,46,2690,500,6630,10,1,9271621,828,30.58,0.99,12,3.04,292.00,9044.00,12760,20230628,-30.02,8650,20240625,3.24,11900,-24.96,20240130,8650,3.24,20240625,12760,-30.02,20230628,8650,3.24,20240625,2.24,N,066310,500,46 억,,114205,N,N,0,N,00,N
|
|
20240625,150614,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8870,-100,5,-1.11,2413190910,272328,7.89,8950,9050,8650,11660,6280,8970,8861.10,1.23,0,24740,12590,10780,9870,8060,7150,10325,7605,46,2690,500,6630,10,1,9271621,822,30.38,0.98,12,2.94,292.00,9044.00,12760,20230628,-30.49,8650,20240625,2.54,11900,-25.46,20240130,8650,2.54,20240625,12760,-30.49,20230628,8650,2.54,20240625,2.24,N,066310,500,46 억,,114205,N,N,0,N,00,N
|
|
20240625,140617,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8870,-100,5,-1.11,2344041060,264543,7.67,8950,9050,8650,11660,6280,8970,8860.47,1.23,0,23553,12590,10780,9870,8060,7150,10325,7605,46,2690,500,6630,10,1,9271621,822,30.38,0.98,12,2.85,292.00,9044.00,12760,20230628,-30.49,8650,20240625,2.54,11900,-25.46,20240130,8650,2.54,20240625,12760,-30.49,20230628,8650,2.54,20240625,2.24,N,066310,500,46 억,,114205,N,N,0,N,00,N
|
|
20240625,130618,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8950,-20,5,-0.22,2210433340,249528,7.23,8950,9050,8650,11660,6280,8970,8858.19,1.23,0,21137,12590,10780,9870,8060,7150,10325,7605,46,2690,500,6630,10,1,9271621,830,30.65,0.99,12,2.69,292.00,9044.00,12760,20230628,-29.86,8650,20240625,3.47,11900,-24.79,20240130,8650,3.47,20240625,12760,-29.86,20230628,8650,3.47,20240625,2.24,N,066310,500,46 억,,114205,N,N,0,N,00,N
|
|
20240625,120620,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8970,0,3,0.00,2133768400,240933,6.98,8950,9050,8650,11660,6280,8970,8855.99,1.23,0,18169,12590,10780,9870,8060,7150,10325,7605,46,2690,500,6630,10,1,9271621,832,30.72,0.99,12,2.60,292.00,9044.00,12760,20230628,-29.70,8650,20240625,3.70,11900,-24.62,20240130,8650,3.70,20240625,12760,-29.70,20230628,8650,3.70,20240625,2.24,N,066310,500,46 억,,114205,N,N,0,N,00,N
|
|
20240625,110620,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,8890,-80,5,-0.89,1763767790,199683,5.79,8950,9040,8650,11660,6280,8970,8832.43,1.23,0,21437,12590,10780,9870,8060,7150,10325,7605,46,2690,500,6630,10,1,9271621,824,30.45,0.98,12,2.15,292.00,9044.00,12760,20230628,-30.33,8650,20240625,2.77,11900,-25.29,20240130,8650,2.77,20240625,12760,-30.33,20230628,8650,2.77,20240625,2.24,N,066310,500,46 억,,114205,N,N,0,N,00,N
|
|
20240625,100617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8720,-250,5,-2.79,1314508520,148366,4.30,8950,9040,8710,11660,6280,8970,8859.46,1.23,0,18873,12590,10780,9870,8060,7150,10325,7605,46,2690,500,6630,10,1,9271621,808,29.86,0.96,12,1.60,292.00,9044.00,12760,20230628,-31.66,8700,20231006,0.23,11900,-26.72,20240130,8710,0.11,20240625,12760,-31.66,20230628,8700,0.23,20231006,2.24,N,066310,500,46 억,,114205,N,N,0,N,00,N
|
|
20240625,090618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,20,2,0.22,448739490,50436,1.46,8950,9030,8800,11660,6280,8970,8896.34,1.23,0,19323,12590,10780,9870,8060,7150,10325,7605,46,2690,500,6630,10,1,9271621,834,30.79,0.99,12,0.54,292.00,9044.00,12760,20230628,-29.55,8700,20231006,3.33,11900,-24.45,20240130,8720,3.10,20240419,12760,-29.55,20230628,8700,3.33,20231006,2.24,N,066310,500,46 억,,114205,N,N,0,N,00,N
|
|
20240624,160615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,-310,5,-3.34,35725999980,3427098,22348.21,9260,11680,8960,12060,6500,9280,10429.69,1.42,0,-15796,9493,9386,9303,9196,9113,9375,9185,46,2780,500,6860,10,1,9271621,832,30.72,0.99,12,36.96,292.00,9044.00,12760,20230628,-29.70,8700,20231006,3.10,11900,-24.62,20240130,8720,2.87,20240419,12760,-29.70,20230628,8700,3.10,20231006,2.25,N,066310,500,46 억,,132048,N,N,0,N,00,N
|
|
20240624,150616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9290,10,2,0.11,34374976130,3278025,21376.10,9260,11680,9130,12060,6500,9280,10486.49,1.42,0,-15540,9493,9386,9303,9196,9113,9375,9185,46,2780,500,6860,10,1,9271621,861,31.82,1.03,12,35.36,292.00,9044.00,12760,20230628,-27.19,8700,20231006,6.78,11900,-21.93,20240130,8720,6.54,20240419,12760,-27.19,20230628,8700,6.78,20231006,2.25,N,066310,500,46 억,,132048,N,N,0,N,00,N
|
|
20240624,140617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10080,800,2,8.62,27244703650,2544040,16589.76,9260,11680,9130,12060,6500,9280,10709.23,1.42,0,-27406,9493,9386,9303,9196,9113,9375,9185,46,2780,500,6860,10,1,9271621,935,34.52,1.11,12,27.44,292.00,9044.00,12760,20230628,-21.00,8700,20231006,15.86,11900,-15.29,20240130,8720,15.60,20240419,12760,-21.00,20230628,8700,15.86,20231006,2.25,N,066310,500,46 억,,132048,N,N,0,N,00,N
|
|
20240624,130615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9180,-100,5,-1.08,78142590,8522,55.57,9260,9350,9130,12060,6500,9280,9169.51,1.42,0,-1112,9493,9386,9303,9196,9113,9375,9185,46,2780,500,6860,10,1,9271621,851,31.44,1.02,12,0.09,292.00,9044.00,12760,20230628,-28.06,8700,20231006,5.52,11900,-22.86,20240130,8720,5.28,20240419,12760,-28.06,20230628,8700,5.52,20231006,2.25,N,066310,500,46 억,,132048,N,N,0,N,00,N
|
|
20240624,120616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9150,-130,5,-1.40,73276870,7990,52.10,9260,9350,9130,12060,6500,9280,9171.07,1.42,0,-1213,9493,9386,9303,9196,9113,9375,9185,46,2780,500,6860,10,1,9271621,848,31.34,1.01,12,0.09,292.00,9044.00,12760,20230628,-28.29,8700,20231006,5.17,11900,-23.11,20240130,8720,4.93,20240419,12760,-28.29,20230628,8700,5.17,20231006,2.25,N,066310,500,46 억,,132048,N,N,0,N,00,N
|
|
20240624,110618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,-140,5,-1.51,66841000,7286,47.51,9260,9350,9140,12060,6500,9280,9173.90,1.42,0,-746,9493,9386,9303,9196,9113,9375,9185,46,2780,500,6860,10,1,9271621,847,31.30,1.01,12,0.08,292.00,9044.00,12760,20230628,-28.37,8700,20231006,5.06,11900,-23.19,20240130,8720,4.82,20240419,12760,-28.37,20230628,8700,5.06,20231006,2.25,N,066310,500,46 억,,132048,N,N,0,N,00,N
|
|
20240624,100616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9260,-20,5,-0.22,12366480,1336,8.71,9260,9350,9240,12060,6500,9280,9256.35,1.42,0,-178,9493,9386,9303,9196,9113,9375,9185,46,2780,500,6860,10,1,9271621,859,31.71,1.02,12,0.01,292.00,9044.00,12760,20230628,-27.43,8700,20231006,6.44,11900,-22.18,20240130,8720,6.19,20240419,12760,-27.43,20230628,8700,6.44,20231006,2.25,N,066310,500,46 억,,132048,N,N,0,N,00,N
|
|
20240624,090616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9350,70,2,0.75,55600,6,0.04,9260,9350,9240,12060,6500,9280,9266.67,1.42,0,0,9493,9386,9303,9196,9113,9375,9185,46,2780,500,6860,10,1,9271621,867,32.02,1.03,12,0.00,292.00,9044.00,12760,20230628,-26.72,8700,20231006,7.47,11900,-21.43,20240130,8720,7.22,20240419,12760,-26.72,20230628,8700,7.47,20231006,2.25,N,066310,500,46 억,,132048,N,N,0,N,00,N
|
|
20240621,160555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9280,-80,5,-0.85,141602770,15266,144.25,9280,9410,9220,12160,6560,9360,9275.70,1.46,0,-3669,9480,9420,9310,9250,9140,9450,9280,46,2800,500,6920,10,1,9271621,860,31.78,1.03,12,0.16,292.00,9044.00,12760,20230628,-27.27,8700,20231006,6.67,11900,-22.02,20240130,8720,6.42,20240419,12760,-27.27,20230628,8700,6.67,20231006,2.25,N,066310,500,46 억,,135737,N,N,0,N,00,N
|
|
20240621,150555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9350,-10,5,-0.11,132385820,14275,134.89,9280,9410,9220,12160,6560,9360,9273.96,1.46,0,-3338,9480,9420,9310,9250,9140,9450,9280,46,2800,500,6920,10,1,9271621,867,32.02,1.03,12,0.15,292.00,9044.00,12760,20230628,-26.72,8700,20231006,7.47,11900,-21.43,20240130,8720,7.22,20240419,12760,-26.72,20230628,8700,7.47,20231006,2.25,N,066310,500,46 억,,135737,N,N,0,N,00,N
|
|
20240621,140556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9260,-100,5,-1.07,99787690,10767,101.74,9280,9410,9220,12160,6560,9360,9267.92,1.46,0,-3347,9480,9420,9310,9250,9140,9450,9280,46,2800,500,6920,10,1,9271621,859,31.71,1.02,12,0.12,292.00,9044.00,12760,20230628,-27.43,8700,20231006,6.44,11900,-22.18,20240130,8720,6.19,20240419,12760,-27.43,20230628,8700,6.44,20231006,2.25,N,066310,500,46 억,,135737,N,N,0,N,00,N
|
|
20240621,130557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9290,-70,5,-0.75,27283790,2928,27.67,9280,9410,9260,12160,6560,9360,9318.23,1.46,0,29,9480,9420,9310,9250,9140,9450,9280,46,2800,500,6920,10,1,9271621,861,31.82,1.03,12,0.03,292.00,9044.00,12760,20230628,-27.19,8700,20231006,6.78,11900,-21.93,20240130,8720,6.54,20240419,12760,-27.19,20230628,8700,6.78,20231006,2.25,N,066310,500,46 억,,135737,N,N,0,N,00,N
|
|
20240621,120600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9300,-60,5,-0.64,24944200,2676,25.29,9280,9410,9260,12160,6560,9360,9321.45,1.46,0,93,9480,9420,9310,9250,9140,9450,9280,46,2800,500,6920,10,1,9271621,862,31.85,1.03,12,0.03,292.00,9044.00,12760,20230628,-27.12,8700,20231006,6.90,11900,-21.85,20240130,8720,6.65,20240419,12760,-27.12,20230628,8700,6.90,20231006,2.25,N,066310,500,46 억,,135737,N,N,0,N,00,N
|
|
20240621,110557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9280,-80,5,-0.85,16416980,1764,16.67,9280,9410,9260,12160,6560,9360,9306.68,1.46,0,8,9480,9420,9310,9250,9140,9450,9280,46,2800,500,6920,10,1,9271621,860,31.78,1.03,12,0.02,292.00,9044.00,12760,20230628,-27.27,8700,20231006,6.67,11900,-22.02,20240130,8720,6.42,20240419,12760,-27.27,20230628,8700,6.67,20231006,2.25,N,066310,500,46 억,,135737,N,N,0,N,00,N
|
|
20240621,100555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9260,-100,5,-1.07,10947950,1179,11.14,9280,9360,9260,12160,6560,9360,9285.79,1.46,0,126,9480,9420,9310,9250,9140,9450,9280,46,2800,500,6920,10,1,9271621,859,31.71,1.02,12,0.01,292.00,9044.00,12760,20230628,-27.43,8700,20231006,6.44,11900,-22.18,20240130,8720,6.19,20240419,12760,-27.43,20230628,8700,6.44,20231006,2.25,N,066310,500,46 억,,135737,N,N,0,N,00,N
|
|
20240621,090558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9280,-80,5,-0.85,788930,85,0.80,9280,9290,9280,12160,6560,9360,9281.53,1.46,0,0,9480,9420,9310,9250,9140,9450,9280,46,2800,500,6920,10,1,9271621,860,31.78,1.03,12,0.00,292.00,9044.00,12760,20230628,-27.27,8700,20231006,6.67,11900,-22.02,20240130,8720,6.42,20240419,12760,-27.27,20230628,8700,6.67,20231006,2.25,N,066310,500,46 억,,135737,N,N,0,N,00,N
|
|
20240620,160553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9360,40,2,0.43,98587660,10583,60.93,9200,9370,9200,12110,6530,9320,9315.66,1.46,0,730,9426,9372,9266,9212,9106,9400,9240,46,2790,500,6890,10,1,9271621,868,32.05,1.03,12,0.11,292.00,9044.00,12760,20230628,-26.65,8700,20231006,7.59,11900,-21.34,20240130,8720,7.34,20240419,12760,-26.65,20230628,8700,7.59,20231006,2.28,N,066310,500,46 억,,135018,N,N,0,N,00,N
|
|
20240620,150555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9360,40,2,0.43,86690470,9312,53.61,9200,9360,9200,12110,6530,9320,9309.54,1.46,0,634,9426,9372,9266,9212,9106,9400,9240,46,2790,500,6890,10,1,9271621,868,32.05,1.03,12,0.10,292.00,9044.00,12760,20230628,-26.65,8700,20231006,7.59,11900,-21.34,20240130,8720,7.34,20240419,12760,-26.65,20230628,8700,7.59,20231006,2.28,N,066310,500,46 억,,135018,N,N,0,N,00,N
|
|
20240620,140555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9320,0,3,0.00,56765760,6104,35.14,9200,9360,9200,12110,6530,9320,9299.76,1.46,0,283,9426,9372,9266,9212,9106,9400,9240,46,2790,500,6890,10,1,9271621,864,31.92,1.03,12,0.07,292.00,9044.00,12760,20230628,-26.96,8700,20231006,7.13,11900,-21.68,20240130,8720,6.88,20240419,12760,-26.96,20230628,8700,7.13,20231006,2.28,N,066310,500,46 억,,135018,N,N,0,N,00,N
|
|
20240620,130555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9280,-40,5,-0.43,39883720,4289,24.69,9200,9360,9200,12110,6530,9320,9299.07,1.46,0,189,9426,9372,9266,9212,9106,9400,9240,46,2790,500,6890,10,1,9271621,860,31.78,1.03,12,0.05,292.00,9044.00,12760,20230628,-27.27,8700,20231006,6.67,11900,-22.02,20240130,8720,6.42,20240419,12760,-27.27,20230628,8700,6.67,20231006,2.28,N,066310,500,46 억,,135018,N,N,0,N,00,N
|
|
20240620,120554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9320,0,3,0.00,32273300,3470,19.98,9200,9360,9200,12110,6530,9320,9300.66,1.46,0,96,9426,9372,9266,9212,9106,9400,9240,46,2790,500,6890,10,1,9271621,864,31.92,1.03,12,0.04,292.00,9044.00,12760,20230628,-26.96,8700,20231006,7.13,11900,-21.68,20240130,8720,6.88,20240419,12760,-26.96,20230628,8700,7.13,20231006,2.28,N,066310,500,46 억,,135018,N,N,0,N,00,N
|
|
20240620,110556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9330,10,2,0.11,19677200,2118,12.19,9200,9360,9200,12110,6530,9320,9290.46,1.46,0,-54,9426,9372,9266,9212,9106,9400,9240,46,2790,500,6890,10,1,9271621,865,31.95,1.03,12,0.02,292.00,9044.00,12760,20230628,-26.88,8700,20231006,7.24,11900,-21.60,20240130,8720,7.00,20240419,12760,-26.88,20230628,8700,7.24,20231006,2.28,N,066310,500,46 억,,135018,N,N,0,N,00,N
|
|
20240620,100556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9270,-50,5,-0.54,5981180,648,3.73,9200,9360,9200,12110,6530,9320,9230.22,1.46,0,-49,9426,9372,9266,9212,9106,9400,9240,46,2790,500,6890,10,1,9271621,859,31.75,1.02,12,0.01,292.00,9044.00,12760,20230628,-27.35,8700,20231006,6.55,11900,-22.10,20240130,8720,6.31,20240419,12760,-27.35,20230628,8700,6.55,20231006,2.28,N,066310,500,46 억,,135018,N,N,0,N,00,N
|
|
20240620,090601,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9360,40,2,0.43,2171360,236,1.36,9200,9360,9200,12110,6530,9320,9200.68,1.46,0,-35,9426,9372,9266,9212,9106,9400,9240,46,2790,500,6890,10,1,9271621,868,32.05,1.03,12,0.00,292.00,9044.00,12760,20230628,-26.65,8700,20231006,7.59,11900,-21.34,20240130,8720,7.34,20240419,12760,-26.65,20230628,8700,7.59,20231006,2.28,N,066310,500,46 억,,135018,N,N,0,N,00,N
|
|
20240619,160553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9320,40,2,0.43,160790680,17369,42.36,9260,9320,9160,12060,6500,9280,9257.27,1.50,0,-3991,9633,9456,9253,9076,8873,9545,9165,46,2780,500,6860,10,1,9271621,864,31.92,1.03,12,0.19,292.00,9044.00,12760,20230628,-26.96,8700,20231006,7.13,11900,-21.68,20240130,8720,6.88,20240419,12760,-26.96,20230628,8700,7.13,20231006,2.30,N,066310,500,46 억,,139009,N,N,0,N,00,N
|
|
20240619,150551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9270,-10,5,-0.11,143009720,15458,37.70,9260,9310,9160,12060,6500,9280,9251.41,1.50,0,-4001,9633,9456,9253,9076,8873,9545,9165,46,2780,500,6860,10,1,9271621,859,31.75,1.02,12,0.17,292.00,9044.00,12760,20230628,-27.35,8700,20231006,6.55,11900,-22.10,20240130,8720,6.31,20240419,12760,-27.35,20230628,8700,6.55,20231006,2.30,N,066310,500,46 억,,139009,N,N,0,N,00,N
|
|
20240619,140556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9280,0,3,0.00,134322150,14521,35.41,9260,9310,9160,12060,6500,9280,9250.10,1.50,0,-4265,9633,9456,9253,9076,8873,9545,9165,46,2780,500,6860,10,1,9271621,860,31.78,1.03,12,0.16,292.00,9044.00,12760,20230628,-27.27,8700,20231006,6.67,11900,-22.02,20240130,8720,6.42,20240419,12760,-27.27,20230628,8700,6.67,20231006,2.30,N,066310,500,46 억,,139009,N,N,0,N,00,N
|
|
20240619,130551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9300,20,2,0.22,127572850,13794,33.64,9260,9310,9160,12060,6500,9280,9248.32,1.50,0,-4075,9633,9456,9253,9076,8873,9545,9165,46,2780,500,6860,10,1,9271621,862,31.85,1.03,12,0.15,292.00,9044.00,12760,20230628,-27.12,8700,20231006,6.90,11900,-21.85,20240130,8720,6.65,20240419,12760,-27.12,20230628,8700,6.90,20231006,2.30,N,066310,500,46 억,,139009,N,N,0,N,00,N
|
|
20240619,120551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9230,-50,5,-0.54,107781510,11650,28.41,9260,9310,9160,12060,6500,9280,9251.51,1.50,0,-4163,9633,9456,9253,9076,8873,9545,9165,46,2780,500,6860,10,1,9271621,856,31.61,1.02,12,0.13,292.00,9044.00,12760,20230628,-27.66,8700,20231006,6.09,11900,-22.44,20240130,8720,5.85,20240419,12760,-27.66,20230628,8700,6.09,20231006,2.30,N,066310,500,46 억,,139009,N,N,0,N,00,N
|
|
20240619,110552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,-80,5,-0.86,42538480,4615,11.25,9260,9300,9160,12060,6500,9280,9216.75,1.50,0,-545,9633,9456,9253,9076,8873,9545,9165,46,2780,500,6860,10,1,9271621,853,31.51,1.02,12,0.05,292.00,9044.00,12760,20230628,-27.90,8700,20231006,5.75,11900,-22.69,20240130,8720,5.50,20240419,12760,-27.90,20230628,8700,5.75,20231006,2.30,N,066310,500,46 억,,139009,N,N,0,N,00,N
|
|
20240619,100554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,-70,5,-0.75,22209220,2405,5.87,9260,9300,9200,12060,6500,9280,9233.64,1.50,0,-567,9633,9456,9253,9076,8873,9545,9165,46,2780,500,6860,10,1,9271621,854,31.54,1.02,12,0.03,292.00,9044.00,12760,20230628,-27.82,8700,20231006,5.86,11900,-22.61,20240130,8720,5.62,20240419,12760,-27.82,20230628,8700,5.86,20231006,2.30,N,066310,500,46 억,,139009,N,N,0,N,00,N
|
|
20240619,090601,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,-70,5,-0.75,2293480,248,0.60,9260,9260,9210,12060,6500,9280,9239.80,1.50,0,-17,9633,9456,9253,9076,8873,9545,9165,46,2780,500,6860,10,1,9271621,854,31.54,1.02,12,0.00,292.00,9044.00,12760,20230628,-27.82,8700,20231006,5.86,11900,-22.61,20240130,8720,5.62,20240419,12760,-27.82,20230628,8700,5.86,20231006,2.30,N,066310,500,46 억,,139009,N,N,0,N,00,N
|
|
20240618,160548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9280,240,2,2.65,378955150,40999,216.89,9050,9430,9050,11750,6330,9040,9242.87,1.46,0,3855,9186,9112,9056,8982,8926,9085,8955,46,2710,500,6680,10,1,9271621,860,31.78,1.03,12,0.44,292.00,9044.00,12760,20230628,-27.27,8700,20231006,6.67,11900,-22.02,20240130,8720,6.42,20240419,12760,-27.27,20230628,8700,6.67,20231006,2.39,N,066310,500,46 억,,135069,N,N,0,N,00,N
|
|
20240618,150547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9240,200,2,2.21,329855760,35696,188.84,9050,9430,9050,11750,6330,9040,9240.72,1.46,0,5901,9186,9112,9056,8982,8926,9085,8955,46,2710,500,6680,10,1,9271621,857,31.64,1.02,12,0.39,292.00,9044.00,12760,20230628,-27.59,8700,20231006,6.21,11900,-22.35,20240130,8720,5.96,20240419,12760,-27.59,20230628,8700,6.21,20231006,2.39,N,066310,500,46 억,,135069,N,N,0,N,00,N
|
|
20240618,140549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9240,200,2,2.21,320246810,34656,183.34,9050,9430,9050,11750,6330,9040,9240.76,1.46,0,5705,9186,9112,9056,8982,8926,9085,8955,46,2710,500,6680,10,1,9271621,857,31.64,1.02,12,0.37,292.00,9044.00,12760,20230628,-27.59,8700,20231006,6.21,11900,-22.35,20240130,8720,5.96,20240419,12760,-27.59,20230628,8700,6.21,20231006,2.39,N,066310,500,46 억,,135069,N,N,0,N,00,N
|
|
20240618,130553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,160,2,1.77,303546110,32846,173.76,9050,9430,9050,11750,6330,9040,9241.52,1.46,0,5444,9186,9112,9056,8982,8926,9085,8955,46,2710,500,6680,10,1,9271621,853,31.51,1.02,12,0.35,292.00,9044.00,12760,20230628,-27.90,8700,20231006,5.75,11900,-22.69,20240130,8720,5.50,20240419,12760,-27.90,20230628,8700,5.75,20231006,2.39,N,066310,500,46 억,,135069,N,N,0,N,00,N
|
|
20240618,120553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,210,2,2.32,248749130,26918,142.40,9050,9430,9050,11750,6330,9040,9241.03,1.46,0,5342,9186,9112,9056,8982,8926,9085,8955,46,2710,500,6680,10,1,9271621,858,31.68,1.02,12,0.29,292.00,9044.00,12760,20230628,-27.51,8700,20231006,6.32,11900,-22.27,20240130,8720,6.08,20240419,12760,-27.51,20230628,8700,6.32,20231006,2.39,N,066310,500,46 억,,135069,N,N,0,N,00,N
|
|
20240618,110549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9230,190,2,2.10,233315340,25246,133.56,9050,9430,9050,11750,6330,9040,9241.72,1.46,0,5038,9186,9112,9056,8982,8926,9085,8955,46,2710,500,6680,10,1,9271621,856,31.61,1.02,12,0.27,292.00,9044.00,12760,20230628,-27.66,8700,20231006,6.09,11900,-22.44,20240130,8720,5.85,20240419,12760,-27.66,20230628,8700,6.09,20231006,2.39,N,066310,500,46 억,,135069,N,N,0,N,00,N
|
|
20240618,100550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9230,190,2,2.10,213635330,23113,122.27,9050,9430,9050,11750,6330,9040,9243.12,1.46,0,4628,9186,9112,9056,8982,8926,9085,8955,46,2710,500,6680,10,1,9271621,856,31.61,1.02,12,0.25,292.00,9044.00,12760,20230628,-27.66,8700,20231006,6.09,11900,-22.44,20240130,8720,5.85,20240419,12760,-27.66,20230628,8700,6.09,20231006,2.39,N,066310,500,46 억,,135069,N,N,0,N,00,N
|
|
20240618,090556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,100,2,1.11,10936600,1207,6.39,9050,9140,9050,11750,6330,9040,9061.06,1.46,0,-195,9186,9112,9056,8982,8926,9085,8955,46,2710,500,6680,10,1,9271621,847,31.30,1.01,12,0.01,292.00,9044.00,12760,20230628,-28.37,8700,20231006,5.06,11900,-23.19,20240130,8720,4.82,20240419,12760,-28.37,20230628,8700,5.06,20231006,2.39,N,066310,500,46 억,,135069,N,N,0,N,00,N
|
|
20240617,160545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9040,-60,5,-0.66,171567280,18903,73.29,9100,9130,9000,11830,6370,9100,9076.19,1.42,0,3027,9260,9180,9040,8960,8820,9110,8890,46,2730,500,6730,10,1,9271621,838,30.96,1.00,12,0.20,292.00,9044.00,12760,20230628,-29.15,8700,20231006,3.91,11900,-24.03,20240130,8720,3.67,20240419,12760,-29.15,20230628,8700,3.91,20231006,2.39,N,066310,500,46 억,,132036,N,N,0,N,00,N
|
|
20240617,150549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9070,-30,5,-0.33,166317180,18323,71.04,9100,9130,9000,11830,6370,9100,9076.96,1.42,0,2986,9260,9180,9040,8960,8820,9110,8890,46,2730,500,6730,10,1,9271621,841,31.06,1.00,12,0.20,292.00,9044.00,12760,20230628,-28.92,8700,20231006,4.25,11900,-23.78,20240130,8720,4.01,20240419,12760,-28.92,20230628,8700,4.25,20231006,2.39,N,066310,500,46 억,,132036,N,N,0,N,00,N
|
|
20240617,140543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,-100,5,-1.10,137522720,15159,58.78,9100,9130,9000,11830,6370,9100,9072.02,1.42,0,2794,9260,9180,9040,8960,8820,9110,8890,46,2730,500,6730,10,1,9271621,834,30.82,1.00,12,0.16,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.39,N,066310,500,46 억,,132036,N,N,0,N,00,N
|
|
20240617,130543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9090,-10,5,-0.11,96331180,10599,41.10,9100,9130,9000,11830,6370,9100,9088.70,1.42,0,1651,9260,9180,9040,8960,8820,9110,8890,46,2730,500,6730,10,1,9271621,843,31.13,1.01,12,0.11,292.00,9044.00,12760,20230628,-28.76,8700,20231006,4.48,11900,-23.61,20240130,8720,4.24,20240419,12760,-28.76,20230628,8700,4.48,20231006,2.39,N,066310,500,46 억,,132036,N,N,0,N,00,N
|
|
20240617,120545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9110,10,2,0.11,91393710,10056,38.99,9100,9130,9000,11830,6370,9100,9088.48,1.42,0,1986,9260,9180,9040,8960,8820,9110,8890,46,2730,500,6730,10,1,9271621,845,31.20,1.01,12,0.11,292.00,9044.00,12760,20230628,-28.61,8700,20231006,4.71,11900,-23.45,20240130,8720,4.47,20240419,12760,-28.61,20230628,8700,4.71,20231006,2.39,N,066310,500,46 억,,132036,N,N,0,N,00,N
|
|
20240617,110541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9060,-40,5,-0.44,73245030,8062,31.26,9100,9120,9000,11830,6370,9100,9085.22,1.42,0,712,9260,9180,9040,8960,8820,9110,8890,46,2730,500,6730,10,1,9271621,840,31.03,1.00,12,0.09,292.00,9044.00,12760,20230628,-29.00,8700,20231006,4.14,11900,-23.87,20240130,8720,3.90,20240419,12760,-29.00,20230628,8700,4.14,20231006,2.39,N,066310,500,46 억,,132036,N,N,0,N,00,N
|
|
20240617,100542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9040,-60,5,-0.66,36189670,3988,15.46,9100,9120,9000,11830,6370,9100,9074.64,1.42,0,111,9260,9180,9040,8960,8820,9110,8890,46,2730,500,6730,10,1,9271621,838,30.96,1.00,12,0.04,292.00,9044.00,12760,20230628,-29.15,8700,20231006,3.91,11900,-24.03,20240130,8720,3.67,20240419,12760,-29.15,20230628,8700,3.91,20231006,2.39,N,066310,500,46 억,,132036,N,N,0,N,00,N
|
|
20240617,090545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9050,-50,5,-0.55,1306270,144,0.56,9100,9100,9050,11830,6370,9100,9071.32,1.42,0,-54,9260,9180,9040,8960,8820,9110,8890,46,2730,500,6730,10,1,9271621,839,30.99,1.00,12,0.00,292.00,9044.00,12760,20230628,-29.08,8700,20231006,4.02,11900,-23.95,20240130,8720,3.78,20240419,12760,-29.08,20230628,8700,4.02,20231006,2.39,N,066310,500,46 억,,132036,N,N,0,N,00,N
|
|
20240614,160457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9100,-10,5,-0.11,232079880,25789,362.31,9120,9120,8900,11840,6380,9110,8999.18,1.46,0,-3245,9216,9162,9096,9042,8976,9190,9070,46,2730,500,6740,10,1,9271621,844,31.16,1.01,12,0.28,292.00,9044.00,12760,20230628,-28.68,8700,20231006,4.60,11900,-23.53,20240130,8720,4.36,20240419,12760,-28.68,20230628,8700,4.60,20231006,2.44,N,066310,500,46 억,,135287,N,N,0,N,00,N
|
|
20240614,150459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,-120,5,-1.32,166291580,18530,260.33,9120,9120,8900,11840,6380,9110,8974.18,1.46,0,-3700,9216,9162,9096,9042,8976,9190,9070,46,2730,500,6740,10,1,9271621,834,30.79,0.99,12,0.20,292.00,9044.00,12760,20230628,-29.55,8700,20231006,3.33,11900,-24.45,20240130,8720,3.10,20240419,12760,-29.55,20230628,8700,3.33,20231006,2.44,N,066310,500,46 억,,135287,N,N,0,N,00,N
|
|
20240614,140458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8960,-150,5,-1.65,156038750,17388,244.28,9120,9120,8900,11840,6380,9110,8973.93,1.46,0,-3685,9216,9162,9096,9042,8976,9190,9070,46,2730,500,6740,10,1,9271621,831,30.68,0.99,12,0.19,292.00,9044.00,12760,20230628,-29.78,8700,20231006,2.99,11900,-24.71,20240130,8720,2.75,20240419,12760,-29.78,20230628,8700,2.99,20231006,2.44,N,066310,500,46 억,,135287,N,N,0,N,00,N
|
|
20240614,130458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8940,-170,5,-1.87,145860590,16255,228.36,9120,9120,8900,11840,6380,9110,8973.28,1.46,0,-3292,9216,9162,9096,9042,8976,9190,9070,46,2730,500,6740,10,1,9271621,829,30.62,0.99,12,0.18,292.00,9044.00,12760,20230628,-29.94,8700,20231006,2.76,11900,-24.87,20240130,8720,2.52,20240419,12760,-29.94,20230628,8700,2.76,20231006,2.44,N,066310,500,46 억,,135287,N,N,0,N,00,N
|
|
20240614,120502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9010,-100,5,-1.10,102733150,11420,160.44,9120,9120,8900,11840,6380,9110,8995.90,1.46,0,-3356,9216,9162,9096,9042,8976,9190,9070,46,2730,500,6740,10,1,9271621,835,30.86,1.00,12,0.12,292.00,9044.00,12760,20230628,-29.39,8700,20231006,3.56,11900,-24.29,20240130,8720,3.33,20240419,12760,-29.39,20230628,8700,3.56,20231006,2.44,N,066310,500,46 억,,135287,N,N,0,N,00,N
|
|
20240614,110535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8980,-130,5,-1.43,99962270,11112,156.11,9120,9120,8900,11840,6380,9110,8995.88,1.46,0,-3279,9216,9162,9096,9042,8976,9190,9070,46,2730,500,6740,10,1,9271621,833,30.75,0.99,12,0.12,292.00,9044.00,12760,20230628,-29.62,8700,20231006,3.22,11900,-24.54,20240130,8720,2.98,20240419,12760,-29.62,20230628,8700,3.22,20231006,2.44,N,066310,500,46 억,,135287,N,N,0,N,00,N
|
|
20240614,100534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9030,-80,5,-0.88,37156330,4103,57.64,9120,9120,9030,11840,6380,9110,9055.89,1.46,0,-3379,9216,9162,9096,9042,8976,9190,9070,46,2730,500,6740,10,1,9271621,837,30.92,1.00,12,0.04,292.00,9044.00,12760,20230628,-29.23,8700,20231006,3.79,11900,-24.12,20240130,8720,3.56,20240419,12760,-29.23,20230628,8700,3.79,20231006,2.44,N,066310,500,46 억,,135287,N,N,0,N,00,N
|
|
20240614,090537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9120,10,2,0.11,839040,92,1.29,9120,9120,9120,11840,6380,9110,9120.00,1.46,0,-32,9216,9162,9096,9042,8976,9190,9070,46,2730,500,6740,10,1,9271621,846,31.23,1.01,12,0.00,292.00,9044.00,12760,20230628,-28.53,8700,20231006,4.83,11900,-23.36,20240130,8720,4.59,20240419,12760,-28.53,20230628,8700,4.83,20231006,2.44,N,066310,500,46 억,,135287,N,N,0,N,00,N
|
|
20240613,160531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9110,-40,5,-0.44,63649920,7018,51.50,9070,9150,9030,11890,6410,9150,9069.52,1.45,0,516,9490,9320,9140,8970,8790,9405,9055,46,2740,500,6770,10,1,9271621,845,31.20,1.01,12,0.08,292.00,9044.00,12760,20230628,-28.61,8700,20231006,4.71,11900,-23.45,20240130,8720,4.47,20240419,12760,-28.61,20230628,8700,4.71,20231006,2.45,N,066310,500,46 억,,134771,N,N,0,N,00,N
|
|
20240613,150540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9040,-110,5,-1.20,62387280,6879,50.48,9070,9150,9030,11890,6410,9150,9069.24,1.45,0,562,9490,9320,9140,8970,8790,9405,9055,46,2740,500,6770,10,1,9271621,838,30.96,1.00,12,0.07,292.00,9044.00,12760,20230628,-29.15,8700,20231006,3.91,11900,-24.03,20240130,8720,3.67,20240419,12760,-29.15,20230628,8700,3.91,20231006,2.45,N,066310,500,46 억,,134771,N,N,0,N,00,N
|
|
20240613,140534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9130,-20,5,-0.22,56517630,6230,45.72,9070,9150,9030,11890,6410,9150,9071.85,1.45,0,473,9490,9320,9140,8970,8790,9405,9055,46,2740,500,6770,10,1,9271621,846,31.27,1.01,12,0.07,292.00,9044.00,12760,20230628,-28.45,8700,20231006,4.94,11900,-23.28,20240130,8720,4.70,20240419,12760,-28.45,20230628,8700,4.94,20231006,2.45,N,066310,500,46 억,,134771,N,N,0,N,00,N
|
|
20240613,130534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9070,-80,5,-0.87,34092920,3750,27.52,9070,9150,9070,11890,6410,9150,9091.45,1.45,0,-421,9490,9320,9140,8970,8790,9405,9055,46,2740,500,6770,10,1,9271621,841,31.06,1.00,12,0.04,292.00,9044.00,12760,20230628,-28.92,8700,20231006,4.25,11900,-23.78,20240130,8720,4.01,20240419,12760,-28.92,20230628,8700,4.25,20231006,2.45,N,066310,500,46 억,,134771,N,N,0,N,00,N
|
|
20240613,120536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9130,-20,5,-0.22,27724850,3049,22.38,9070,9150,9070,11890,6410,9150,9093.10,1.45,0,-452,9490,9320,9140,8970,8790,9405,9055,46,2740,500,6770,10,1,9271621,846,31.27,1.01,12,0.03,292.00,9044.00,12760,20230628,-28.45,8700,20231006,4.94,11900,-23.28,20240130,8720,4.70,20240419,12760,-28.45,20230628,8700,4.94,20231006,2.45,N,066310,500,46 억,,134771,N,N,0,N,00,N
|
|
20240613,110529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9130,-20,5,-0.22,24434940,2688,19.73,9070,9150,9070,11890,6410,9150,9090.38,1.45,0,-196,9490,9320,9140,8970,8790,9405,9055,46,2740,500,6770,10,1,9271621,846,31.27,1.01,12,0.03,292.00,9044.00,12760,20230628,-28.45,8700,20231006,4.94,11900,-23.28,20240130,8720,4.70,20240419,12760,-28.45,20230628,8700,4.94,20231006,2.45,N,066310,500,46 억,,134771,N,N,0,N,00,N
|
|
20240613,100531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9150,0,3,0.00,12453370,1372,10.07,9070,9150,9070,11890,6410,9150,9076.80,1.45,0,-305,9490,9320,9140,8970,8790,9405,9055,46,2740,500,6770,10,1,9271621,848,31.34,1.01,12,0.01,292.00,9044.00,12760,20230628,-28.29,8700,20231006,5.17,11900,-23.11,20240130,8720,4.93,20240419,12760,-28.29,20230628,8700,5.17,20231006,2.45,N,066310,500,46 억,,134771,N,N,0,N,00,N
|
|
20240613,090536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9100,-50,5,-0.55,9577950,1056,7.75,9070,9100,9070,11890,6410,9150,9070.03,1.45,0,-155,9490,9320,9140,8970,8790,9405,9055,46,2740,500,6770,10,1,9271621,844,31.16,1.01,12,0.01,292.00,9044.00,12760,20230628,-28.68,8700,20231006,4.60,11900,-23.53,20240130,8720,4.36,20240419,12760,-28.68,20230628,8700,4.60,20231006,2.45,N,066310,500,46 억,,134771,N,N,0,N,00,N
|
|
20240612,160526,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9150,150,2,1.67,121978440,13494,63.92,9100,9310,8960,11700,6300,9000,9039.47,1.45,0,-34,9353,9176,9083,8906,8813,9130,8860,46,2700,500,6660,10,1,9271621,848,31.34,1.01,12,0.15,292.00,9044.00,12760,20230628,-28.29,8700,20231006,5.17,11900,-23.11,20240130,8720,4.93,20240419,12760,-28.29,20230628,8700,5.17,20231006,2.47,N,066310,500,46 억,,134756,N,N,0,N,00,N
|
|
20240612,150533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,-30,5,-0.33,88906090,9858,46.70,9100,9310,8960,11700,6300,9000,9018.68,1.45,0,539,9353,9176,9083,8906,8813,9130,8860,46,2700,500,6660,10,1,9271621,832,30.72,0.99,12,0.11,292.00,9044.00,12760,20230628,-29.70,8700,20231006,3.10,11900,-24.62,20240130,8720,2.87,20240419,12760,-29.70,20230628,8700,3.10,20231006,2.47,N,066310,500,46 억,,134756,N,N,0,N,00,N
|
|
20240612,140530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9070,70,2,0.78,42532820,4701,22.27,9100,9310,8980,11700,6300,9000,9047.66,1.45,0,524,9353,9176,9083,8906,8813,9130,8860,46,2700,500,6660,10,1,9271621,841,31.06,1.00,12,0.05,292.00,9044.00,12760,20230628,-28.92,8700,20231006,4.25,11900,-23.78,20240130,8720,4.01,20240419,12760,-28.92,20230628,8700,4.25,20231006,2.47,N,066310,500,46 억,,134756,N,N,0,N,00,N
|
|
20240612,130529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9080,80,2,0.89,36993820,4087,19.36,9100,9310,8980,11700,6300,9000,9051.65,1.45,0,524,9353,9176,9083,8906,8813,9130,8860,46,2700,500,6660,10,1,9271621,842,31.10,1.00,12,0.04,292.00,9044.00,12760,20230628,-28.84,8700,20231006,4.37,11900,-23.70,20240130,8720,4.13,20240419,12760,-28.84,20230628,8700,4.37,20231006,2.47,N,066310,500,46 억,,134756,N,N,0,N,00,N
|
|
20240612,120528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9080,80,2,0.89,34478660,3810,18.05,9100,9310,8980,11700,6300,9000,9049.58,1.45,0,524,9353,9176,9083,8906,8813,9130,8860,46,2700,500,6660,10,1,9271621,842,31.10,1.00,12,0.04,292.00,9044.00,12760,20230628,-28.84,8700,20231006,4.37,11900,-23.70,20240130,8720,4.13,20240419,12760,-28.84,20230628,8700,4.37,20231006,2.47,N,066310,500,46 억,,134756,N,N,0,N,00,N
|
|
20240612,110528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9070,70,2,0.78,27645500,3055,14.47,9100,9310,8980,11700,6300,9000,9049.34,1.45,0,661,9353,9176,9083,8906,8813,9130,8860,46,2700,500,6660,10,1,9271621,841,31.06,1.00,12,0.03,292.00,9044.00,12760,20230628,-28.92,8700,20231006,4.25,11900,-23.78,20240130,8720,4.01,20240419,12760,-28.92,20230628,8700,4.25,20231006,2.47,N,066310,500,46 억,,134756,N,N,0,N,00,N
|
|
20240612,100529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9070,70,2,0.78,18189770,2006,9.50,9100,9310,8980,11700,6300,9000,9067.85,1.45,0,502,9353,9176,9083,8906,8813,9130,8860,46,2700,500,6660,10,1,9271621,841,31.06,1.00,12,0.02,292.00,9044.00,12760,20230628,-28.92,8700,20231006,4.25,11900,-23.78,20240130,8720,4.01,20240419,12760,-28.92,20230628,8700,4.25,20231006,2.47,N,066310,500,46 억,,134756,N,N,0,N,00,N
|
|
20240612,090529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,140,2,1.56,4983020,541,2.56,9100,9310,9100,11700,6300,9000,9212.72,1.45,0,-323,9353,9176,9083,8906,8813,9130,8860,46,2700,500,6660,10,1,9271621,847,31.30,1.01,12,0.01,292.00,9044.00,12760,20230628,-28.37,8700,20231006,5.06,11900,-23.19,20240130,8720,4.82,20240419,12760,-28.37,20230628,8700,5.06,20231006,2.47,N,066310,500,46 억,,134756,N,N,0,N,00,N
|
|
20240610,160522,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9150,-110,5,-1.19,90302090,9819,52.29,9260,9260,9110,12030,6490,9260,9196.72,1.43,0,-1315,9400,9330,9200,9130,9000,9365,9165,46,2770,500,6850,10,1,9271621,848,31.34,1.01,12,0.11,292.00,9044.00,12760,20230628,-28.29,8700,20231006,5.17,11900,-23.11,20240130,8720,4.93,20240419,12760,-28.29,20230628,8700,5.17,20231006,2.50,N,066310,500,46 억,,132299,N,N,0,N,00,N
|
|
20240610,150529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9160,-100,5,-1.08,79695720,8660,46.12,9260,9260,9110,12030,6490,9260,9202.74,1.43,0,-1042,9400,9330,9200,9130,9000,9365,9165,46,2770,500,6850,10,1,9271621,849,31.37,1.01,12,0.09,292.00,9044.00,12760,20230628,-28.21,8700,20231006,5.29,11900,-23.03,20240130,8720,5.05,20240419,12760,-28.21,20230628,8700,5.29,20231006,2.50,N,066310,500,46 억,,132299,N,N,0,N,00,N
|
|
20240610,140525,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9230,-30,5,-0.32,70765170,7686,40.93,9260,9260,9110,12030,6490,9260,9207.02,1.43,0,-1072,9400,9330,9200,9130,9000,9365,9165,46,2770,500,6850,10,1,9271621,856,31.61,1.02,12,0.08,292.00,9044.00,12760,20230628,-27.66,8700,20231006,6.09,11900,-22.44,20240130,8720,5.85,20240419,12760,-27.66,20230628,8700,6.09,20231006,2.50,N,066310,500,46 억,,132299,N,N,0,N,00,N
|
|
20240610,130523,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9220,-40,5,-0.43,68676170,7459,39.72,9260,9260,9110,12030,6490,9260,9207.16,1.43,0,-906,9400,9330,9200,9130,9000,9365,9165,46,2770,500,6850,10,1,9271621,855,31.58,1.02,12,0.08,292.00,9044.00,12760,20230628,-27.74,8700,20231006,5.98,11900,-22.52,20240130,8720,5.73,20240419,12760,-27.74,20230628,8700,5.98,20231006,2.50,N,066310,500,46 억,,132299,N,N,0,N,00,N
|
|
20240610,120525,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9240,-20,5,-0.22,65129430,7073,37.66,9260,9260,9110,12030,6490,9260,9208.18,1.43,0,-731,9400,9330,9200,9130,9000,9365,9165,46,2770,500,6850,10,1,9271621,857,31.64,1.02,12,0.08,292.00,9044.00,12760,20230628,-27.59,8700,20231006,6.21,11900,-22.35,20240130,8720,5.96,20240419,12760,-27.59,20230628,8700,6.21,20231006,2.50,N,066310,500,46 억,,132299,N,N,0,N,00,N
|
|
20240610,110528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,-60,5,-0.65,63453900,6891,36.70,9260,9260,9110,12030,6490,9260,9208.23,1.43,0,-731,9400,9330,9200,9130,9000,9365,9165,46,2770,500,6850,10,1,9271621,853,31.51,1.02,12,0.07,292.00,9044.00,12760,20230628,-27.90,8700,20231006,5.75,11900,-22.69,20240130,8720,5.50,20240419,12760,-27.90,20230628,8700,5.75,20231006,2.50,N,066310,500,46 억,,132299,N,N,0,N,00,N
|
|
20240610,100523,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,-60,5,-0.65,39956620,4327,23.04,9260,9260,9180,12030,6490,9260,9234.25,1.43,0,-1089,9400,9330,9200,9130,9000,9365,9165,46,2770,500,6850,10,1,9271621,853,31.51,1.02,12,0.05,292.00,9044.00,12760,20230628,-27.90,8700,20231006,5.75,11900,-22.69,20240130,8720,5.50,20240419,12760,-27.90,20230628,8700,5.75,20231006,2.50,N,066310,500,46 억,,132299,N,N,0,N,00,N
|
|
20240610,090530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9260,0,3,0.00,16920260,1832,9.76,9260,9260,9180,12030,6490,9260,9235.95,1.43,0,-1151,9400,9330,9200,9130,9000,9365,9165,46,2770,500,6850,10,1,9271621,859,31.71,1.02,12,0.02,292.00,9044.00,12760,20230628,-27.43,8700,20231006,6.44,11900,-22.18,20240130,8720,6.19,20240419,12760,-27.43,20230628,8700,6.44,20231006,2.50,N,066310,500,46 억,,132299,N,N,0,N,00,N
|
|
20240607,160541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9260,100,2,1.09,170585930,18575,108.63,9170,9270,9070,11900,6420,9160,9183.63,1.41,0,1668,9346,9252,9076,8982,8806,9300,9030,46,2740,500,6770,10,1,9271621,859,31.71,1.02,12,0.20,292.00,9044.00,12760,20230628,-27.43,8700,20231006,6.44,11900,-22.18,20240130,8720,6.19,20240419,12760,-27.43,20230628,8700,6.44,20231006,2.50,N,066310,500,46 억,,130655,N,N,0,N,00,N
|
|
20240607,150546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9220,60,2,0.66,150329570,16383,95.81,9170,9260,9070,11900,6420,9160,9175.95,1.41,0,2258,9346,9252,9076,8982,8806,9300,9030,46,2740,500,6770,10,1,9271621,855,31.58,1.02,12,0.18,292.00,9044.00,12760,20230628,-27.74,8700,20231006,5.98,11900,-22.52,20240130,8720,5.73,20240419,12760,-27.74,20230628,8700,5.98,20231006,2.50,N,066310,500,46 억,,130655,N,N,0,N,00,N
|
|
20240607,140543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9160,0,3,0.00,142686790,15552,90.95,9170,9260,9070,11900,6420,9160,9174.82,1.41,0,2281,9346,9252,9076,8982,8806,9300,9030,46,2740,500,6770,10,1,9271621,849,31.37,1.01,12,0.17,292.00,9044.00,12760,20230628,-28.21,8700,20231006,5.29,11900,-23.03,20240130,8720,5.05,20240419,12760,-28.21,20230628,8700,5.29,20231006,2.50,N,066310,500,46 억,,130655,N,N,0,N,00,N
|
|
20240607,130537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9190,30,2,0.33,134822210,14695,85.94,9170,9260,9070,11900,6420,9160,9174.70,1.41,0,2247,9346,9252,9076,8982,8806,9300,9030,46,2740,500,6770,10,1,9271621,852,31.47,1.02,12,0.16,292.00,9044.00,12760,20230628,-27.98,8700,20231006,5.63,11900,-22.77,20240130,8720,5.39,20240419,12760,-27.98,20230628,8700,5.63,20231006,2.50,N,066310,500,46 억,,130655,N,N,0,N,00,N
|
|
20240607,120542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,40,2,0.44,119306940,13007,76.06,9170,9260,9070,11900,6420,9160,9172.52,1.41,0,2152,9346,9252,9076,8982,8806,9300,9030,46,2740,500,6770,10,1,9271621,853,31.51,1.02,12,0.14,292.00,9044.00,12760,20230628,-27.90,8700,20231006,5.75,11900,-22.69,20240130,8720,5.50,20240419,12760,-27.90,20230628,8700,5.75,20231006,2.50,N,066310,500,46 억,,130655,N,N,0,N,00,N
|
|
20240607,110538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9220,60,2,0.66,103597540,11300,66.08,9170,9260,9070,11900,6420,9160,9167.92,1.41,0,2005,9346,9252,9076,8982,8806,9300,9030,46,2740,500,6770,10,1,9271621,855,31.58,1.02,12,0.12,292.00,9044.00,12760,20230628,-27.74,8700,20231006,5.98,11900,-22.52,20240130,8720,5.73,20240419,12760,-27.74,20230628,8700,5.98,20231006,2.50,N,066310,500,46 억,,130655,N,N,0,N,00,N
|
|
20240607,100541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,50,2,0.55,66960610,7334,42.89,9170,9240,9070,11900,6420,9160,9130.16,1.41,0,1869,9346,9252,9076,8982,8806,9300,9030,46,2740,500,6770,10,1,9271621,854,31.54,1.02,12,0.08,292.00,9044.00,12760,20230628,-27.82,8700,20231006,5.86,11900,-22.61,20240130,8720,5.62,20240419,12760,-27.82,20230628,8700,5.86,20231006,2.50,N,066310,500,46 억,,130655,N,N,0,N,00,N
|
|
20240607,090540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9110,-50,5,-0.55,2946650,322,1.88,9170,9170,9110,11900,6420,9160,9151.09,1.41,0,67,9346,9252,9076,8982,8806,9300,9030,46,2740,500,6770,10,1,9271621,845,31.20,1.01,12,0.00,292.00,9044.00,12760,20230628,-28.61,8700,20231006,4.71,11900,-23.45,20240130,8720,4.47,20240419,12760,-28.61,20230628,8700,4.71,20231006,2.50,N,066310,500,46 억,,130655,N,N,0,N,00,N
|
|
20240605,160540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9160,160,2,1.78,154505670,17085,115.62,9090,9170,8900,11700,6300,9000,9043.35,1.39,0,2144,9200,9100,9000,8900,8800,9050,8850,46,2700,500,6660,10,1,9271621,849,31.37,1.01,12,0.18,292.00,9044.00,12760,20230628,-28.21,8700,20231006,5.29,11900,-23.03,20240130,8720,5.05,20240419,12760,-28.21,20230628,8700,5.29,20231006,2.51,N,066310,500,46 억,,128511,N,N,0,N,00,N
|
|
20240605,150535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9170,170,2,1.89,150669840,16666,112.78,9090,9170,8900,11700,6300,9000,9040.55,1.39,0,2154,9200,9100,9000,8900,8800,9050,8850,46,2700,500,6660,10,1,9271621,850,31.40,1.01,12,0.18,292.00,9044.00,12760,20230628,-28.13,8700,20231006,5.40,11900,-22.94,20240130,8720,5.16,20240419,12760,-28.13,20230628,8700,5.40,20231006,2.51,N,066310,500,46 억,,128511,N,N,0,N,00,N
|
|
20240605,140538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9120,120,2,1.33,137314920,15205,102.90,9090,9150,8900,11700,6300,9000,9030.91,1.39,0,1661,9200,9100,9000,8900,8800,9050,8850,46,2700,500,6660,10,1,9271621,846,31.23,1.01,12,0.16,292.00,9044.00,12760,20230628,-28.53,8700,20231006,4.83,11900,-23.36,20240130,8720,4.59,20240419,12760,-28.53,20230628,8700,4.83,20231006,2.51,N,066310,500,46 억,,128511,N,N,0,N,00,N
|
|
20240605,130539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9030,30,2,0.33,78792290,8770,59.35,9090,9090,8900,11700,6300,9000,8984.30,1.39,0,-198,9200,9100,9000,8900,8800,9050,8850,46,2700,500,6660,10,1,9271621,837,30.92,1.00,12,0.09,292.00,9044.00,12760,20230628,-29.23,8700,20231006,3.79,11900,-24.12,20240130,8720,3.56,20240419,12760,-29.23,20230628,8700,3.79,20231006,2.51,N,066310,500,46 억,,128511,N,N,0,N,00,N
|
|
20240605,120537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,-10,5,-0.11,70430930,7844,53.08,9090,9090,8900,11700,6300,9000,8978.96,1.39,0,-398,9200,9100,9000,8900,8800,9050,8850,46,2700,500,6660,10,1,9271621,834,30.79,0.99,12,0.08,292.00,9044.00,12760,20230628,-29.55,8700,20231006,3.33,11900,-24.45,20240130,8720,3.10,20240419,12760,-29.55,20230628,8700,3.33,20231006,2.51,N,066310,500,46 억,,128511,N,N,0,N,00,N
|
|
20240605,110539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8980,-20,5,-0.22,68410170,7619,51.56,9090,9090,8900,11700,6300,9000,8978.89,1.39,0,-373,9200,9100,9000,8900,8800,9050,8850,46,2700,500,6660,10,1,9271621,833,30.75,0.99,12,0.08,292.00,9044.00,12760,20230628,-29.62,8700,20231006,3.22,11900,-24.54,20240130,8720,2.98,20240419,12760,-29.62,20230628,8700,3.22,20231006,2.51,N,066310,500,46 억,,128511,N,N,0,N,00,N
|
|
20240605,100538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,-10,5,-0.11,27456150,3066,20.75,9090,9090,8900,11700,6300,9000,8955.04,1.39,0,-116,9200,9100,9000,8900,8800,9050,8850,46,2700,500,6660,10,1,9271621,834,30.79,0.99,12,0.03,292.00,9044.00,12760,20230628,-29.55,8700,20231006,3.33,11900,-24.45,20240130,8720,3.10,20240419,12760,-29.55,20230628,8700,3.33,20231006,2.51,N,066310,500,46 억,,128511,N,N,0,N,00,N
|
|
20240605,090537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9080,80,2,0.89,36330,4,0.03,9090,9090,9080,11700,6300,9000,9082.50,1.39,0,0,9200,9100,9000,8900,8800,9050,8850,46,2700,500,6660,10,1,9271621,842,31.10,1.00,12,0.00,292.00,9044.00,12760,20230628,-28.84,8700,20231006,4.37,11900,-23.70,20240130,8720,4.13,20240419,12760,-28.84,20230628,8700,4.37,20231006,2.51,N,066310,500,46 억,,128511,N,N,0,N,00,N
|
|
20240604,160533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,0,3,0.00,132771640,14774,134.97,9020,9100,8900,11700,6300,9000,8986.84,1.42,0,-2937,9166,9082,8966,8882,8766,9125,8925,46,2700,500,6660,10,1,9271621,834,30.82,1.00,12,0.16,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.51,N,066310,500,46 억,,131656,N,N,0,N,00,N
|
|
20240604,150533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,-30,5,-0.33,125860390,14004,127.94,9020,9100,8900,11700,6300,9000,8987.46,1.42,0,-2415,9166,9082,8966,8882,8766,9125,8925,46,2700,500,6660,10,1,9271621,832,30.72,0.99,12,0.15,292.00,9044.00,12760,20230628,-29.70,8700,20231006,3.10,11900,-24.62,20240130,8720,2.87,20240419,12760,-29.70,20230628,8700,3.10,20231006,2.51,N,066310,500,46 억,,131656,N,N,0,N,00,N
|
|
20240604,140535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8980,-20,5,-0.22,63856500,7076,64.64,9020,9100,8950,11700,6300,9000,9024.38,1.42,0,-746,9166,9082,8966,8882,8766,9125,8925,46,2700,500,6660,10,1,9271621,833,30.75,0.99,12,0.08,292.00,9044.00,12760,20230628,-29.62,8700,20231006,3.22,11900,-24.54,20240130,8720,2.98,20240419,12760,-29.62,20230628,8700,3.22,20231006,2.51,N,066310,500,46 억,,131656,N,N,0,N,00,N
|
|
20240604,130533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,0,3,0.00,53889730,5964,54.49,9020,9100,8950,11700,6300,9000,9035.84,1.42,0,-1219,9166,9082,8966,8882,8766,9125,8925,46,2700,500,6660,10,1,9271621,834,30.82,1.00,12,0.06,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.51,N,066310,500,46 억,,131656,N,N,0,N,00,N
|
|
20240604,120532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9020,20,2,0.22,36927520,4076,37.24,9020,9100,9000,11700,6300,9000,9059.74,1.42,0,-930,9166,9082,8966,8882,8766,9125,8925,46,2700,500,6660,10,1,9271621,836,30.89,1.00,12,0.04,292.00,9044.00,12760,20230628,-29.31,8700,20231006,3.68,11900,-24.20,20240130,8720,3.44,20240419,12760,-29.31,20230628,8700,3.68,20231006,2.51,N,066310,500,46 억,,131656,N,N,0,N,00,N
|
|
20240604,110529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9060,60,2,0.67,31777660,3506,32.03,9020,9100,9000,11700,6300,9000,9063.79,1.42,0,-1014,9166,9082,8966,8882,8766,9125,8925,46,2700,500,6660,10,1,9271621,840,31.03,1.00,12,0.04,292.00,9044.00,12760,20230628,-29.00,8700,20231006,4.14,11900,-23.87,20240130,8720,3.90,20240419,12760,-29.00,20230628,8700,4.14,20231006,2.51,N,066310,500,46 억,,131656,N,N,0,N,00,N
|
|
20240604,100532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9090,90,2,1.00,12339750,1363,12.45,9020,9100,9000,11700,6300,9000,9053.37,1.42,0,-317,9166,9082,8966,8882,8766,9125,8925,46,2700,500,6660,10,1,9271621,843,31.13,1.01,12,0.01,292.00,9044.00,12760,20230628,-28.76,8700,20231006,4.48,11900,-23.61,20240130,8720,4.24,20240419,12760,-28.76,20230628,8700,4.48,20231006,2.51,N,066310,500,46 억,,131656,N,N,0,N,00,N
|
|
20240604,090532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,0,3,0.00,27040,3,0.03,9020,9020,9000,11700,6300,9000,9013.33,1.42,0,0,9166,9082,8966,8882,8766,9125,8925,46,2700,500,6660,10,1,9271621,834,30.82,1.00,12,0.00,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.51,N,066310,500,46 억,,131656,N,N,0,N,00,N
|
|
20240603,160526,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,40,2,0.45,97994700,10946,71.32,8880,9050,8850,11640,6280,8960,8952.56,1.42,0,175,9133,9046,8973,8886,8813,9010,8850,46,2680,500,6630,10,1,9271621,834,30.82,1.00,12,0.12,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.48,N,066310,500,46 억,,131481,N,N,0,N,00,N
|
|
20240603,150528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,40,2,0.45,82755710,9254,60.29,8880,9050,8850,11640,6280,8960,8942.70,1.42,0,300,9133,9046,8973,8886,8813,9010,8850,46,2680,500,6630,10,1,9271621,834,30.82,1.00,12,0.10,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.48,N,066310,500,46 억,,131481,N,N,0,N,00,N
|
|
20240603,140525,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,40,2,0.45,79092710,8847,57.64,8880,9050,8850,11640,6280,8960,8940.06,1.42,0,300,9133,9046,8973,8886,8813,9010,8850,46,2680,500,6630,10,1,9271621,834,30.82,1.00,12,0.10,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.48,N,066310,500,46 억,,131481,N,N,0,N,00,N
|
|
20240603,130526,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,40,2,0.45,75767630,8477,55.23,8880,9050,8850,11640,6280,8960,8938.02,1.42,0,291,9133,9046,8973,8886,8813,9010,8850,46,2680,500,6630,10,1,9271621,834,30.82,1.00,12,0.09,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.48,N,066310,500,46 억,,131481,N,N,0,N,00,N
|
|
20240603,120527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,40,2,0.45,74798230,8369,54.53,8880,9050,8850,11640,6280,8960,8937.53,1.42,0,288,9133,9046,8973,8886,8813,9010,8850,46,2680,500,6630,10,1,9271621,834,30.82,1.00,12,0.09,292.00,9044.00,12760,20230628,-29.47,8700,20231006,3.45,11900,-24.37,20240130,8720,3.21,20240419,12760,-29.47,20230628,8700,3.45,20231006,2.48,N,066310,500,46 억,,131481,N,N,0,N,00,N
|
|
20240603,110523,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,30,2,0.33,50528740,5666,36.92,8880,9050,8850,11640,6280,8960,8917.89,1.42,0,972,9133,9046,8973,8886,8813,9010,8850,46,2680,500,6630,10,1,9271621,834,30.79,0.99,12,0.06,292.00,9044.00,12760,20230628,-29.55,8700,20231006,3.33,11900,-24.45,20240130,8720,3.10,20240419,12760,-29.55,20230628,8700,3.33,20231006,2.48,N,066310,500,46 억,,131481,N,N,0,N,00,N
|
|
20240603,100521,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,30,2,0.33,44638420,5008,32.63,8880,9050,8850,11640,6280,8960,8913.42,1.42,0,972,9133,9046,8973,8886,8813,9010,8850,46,2680,500,6630,10,1,9271621,834,30.79,0.99,12,0.05,292.00,9044.00,12760,20230628,-29.55,8700,20231006,3.33,11900,-24.45,20240130,8720,3.10,20240419,12760,-29.55,20230628,8700,3.33,20231006,2.48,N,066310,500,46 억,,131481,N,N,0,N,00,N
|
|
20240603,090520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9050,90,2,1.00,32640860,3669,23.91,8880,9050,8850,11640,6280,8960,8896.39,1.42,0,658,9133,9046,8973,8886,8813,9010,8850,46,2680,500,6630,10,1,9271621,839,30.99,1.00,12,0.04,292.00,9044.00,12760,20230628,-29.08,8700,20231006,4.02,11900,-23.95,20240130,8720,3.78,20240419,12760,-29.08,20230628,8700,4.02,20231006,2.48,N,066310,500,46 억,,131481,N,N,0,N,00,N
|