154 lines
61 KiB
CSV
154 lines
61 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
|
|
20230927,160440,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,444,-7,5,-1.55,361188834,817196,96.07,437,449,436,586,316,451,441.97,1.32,0,88372,467,459,454,446,441,456,443,295,135,100,330,1,1,294769150,1309,-49.33,1.31,12,0.28,-9.00,340.00,780,20221214,-43.08,436,20230927,1.83,754,-41.11,20230214,436,1.83,20230927,780,-43.08,20221214,436,1.83,20230927,2.04,N,038880,100,294 억,,3887925,N,N,1,N,00,N
|
|
20230927,150443,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,446,-5,5,-1.11,325073131,736201,86.55,437,449,436,586,316,451,441.54,1.32,0,78372,467,459,454,446,441,456,443,295,135,100,330,1,1,294769150,1315,-49.56,1.31,12,0.25,-9.00,340.00,780,20221214,-42.82,436,20230927,2.29,754,-40.85,20230214,436,2.29,20230927,780,-42.82,20221214,436,2.29,20230927,2.04,N,038880,100,294 억,,3887925,N,N,0,N,00,N
|
|
20230927,140443,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,442,-9,5,-2.00,248255614,563233,66.22,437,446,436,586,316,451,440.75,1.32,0,52597,467,459,454,446,441,456,443,295,135,100,330,1,1,294769150,1303,-49.11,1.30,12,0.19,-9.00,340.00,780,20221214,-43.33,436,20230927,1.38,754,-41.38,20230214,436,1.38,20230927,780,-43.33,20221214,436,1.38,20230927,2.04,N,038880,100,294 억,,3887925,N,N,0,N,00,N
|
|
20230927,130438,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,443,-8,5,-1.77,239228249,542819,63.82,437,446,436,586,316,451,440.69,1.32,0,50257,467,459,454,446,441,456,443,295,135,100,330,1,1,294769150,1306,-49.22,1.30,12,0.18,-9.00,340.00,780,20221214,-43.21,436,20230927,1.61,754,-41.25,20230214,436,1.61,20230927,780,-43.21,20221214,436,1.61,20230927,2.04,N,038880,100,294 억,,3887925,N,N,0,N,00,N
|
|
20230927,120437,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,441,-10,5,-2.22,207440360,470834,55.35,437,446,436,586,316,451,440.56,1.32,0,45536,467,459,454,446,441,456,443,295,135,100,330,1,1,294769150,1300,-49.00,1.30,12,0.16,-9.00,340.00,780,20221214,-43.46,436,20230927,1.15,754,-41.51,20230214,436,1.15,20230927,780,-43.46,20221214,436,1.15,20230927,2.04,N,038880,100,294 억,,3887925,N,N,0,N,00,N
|
|
20230927,110441,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,443,-8,5,-1.77,183203416,415881,48.89,437,446,436,586,316,451,440.49,1.32,0,52071,467,459,454,446,441,456,443,295,135,100,330,1,1,294769150,1306,-49.22,1.30,12,0.14,-9.00,340.00,780,20221214,-43.21,436,20230927,1.61,754,-41.25,20230214,436,1.61,20230927,780,-43.21,20221214,436,1.61,20230927,2.04,N,038880,100,294 억,,3887925,N,N,0,N,00,N
|
|
20230927,100438,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,442,-9,5,-2.00,151806991,345072,40.57,437,446,436,586,316,451,439.89,1.32,0,48120,467,459,454,446,441,456,443,295,135,100,330,1,1,294769150,1303,-49.11,1.30,12,0.12,-9.00,340.00,780,20221214,-43.33,436,20230927,1.38,754,-41.38,20230214,436,1.38,20230927,780,-43.33,20221214,436,1.38,20230927,2.04,N,038880,100,294 억,,3887925,N,N,0,N,00,N
|
|
20230927,090445,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,440,-11,5,-2.44,66595489,152214,17.89,437,443,436,586,316,451,437.41,1.32,0,25672,467,459,454,446,441,456,443,295,135,100,330,1,1,294769150,1297,-48.89,1.29,12,0.05,-9.00,340.00,780,20221214,-43.59,436,20230927,0.92,754,-41.64,20230214,436,0.92,20230927,780,-43.59,20221214,436,0.92,20230927,2.04,N,038880,100,294 억,,3887925,N,N,0,N,00,N
|
|
20230926,160438,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,451,-6,5,-1.31,345510539,762957,53.64,453,462,449,594,320,457,452.86,1.33,0,-23262,489,472,464,447,439,469,444,295,137,100,330,1,1,294769150,1329,-50.11,1.33,12,0.26,-9.00,340.00,780,20221214,-42.18,449,20230926,0.45,754,-40.19,20230214,449,0.45,20230926,780,-42.18,20221214,449,0.45,20230926,2.05,N,038880,100,294 억,,3911187,N,N,0,N,00,N
|
|
20230926,150440,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,452,-5,5,-1.09,305235493,673540,47.35,453,462,449,594,320,457,453.18,1.33,0,-23681,489,472,464,447,439,469,444,295,137,100,330,1,1,294769150,1332,-50.22,1.33,12,0.23,-9.00,340.00,780,20221214,-42.05,449,20230926,0.67,754,-40.05,20230214,449,0.67,20230926,780,-42.05,20221214,449,0.67,20230926,2.05,N,038880,100,294 억,,3911187,N,N,0,N,00,N
|
|
20230926,140434,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,453,-4,5,-0.88,283443548,625304,43.96,453,462,449,594,320,457,453.29,1.33,0,-21636,489,472,464,447,439,469,444,295,137,100,330,1,1,294769150,1335,-50.33,1.33,12,0.21,-9.00,340.00,780,20221214,-41.92,449,20230926,0.89,754,-39.92,20230214,449,0.89,20230926,780,-41.92,20221214,449,0.89,20230926,2.05,N,038880,100,294 억,,3911187,N,N,0,N,00,N
|
|
20230926,130436,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,455,-2,5,-0.44,255847316,564413,39.68,453,462,449,594,320,457,453.30,1.33,0,-16187,489,472,464,447,439,469,444,295,137,100,330,1,1,294769150,1341,-50.56,1.34,12,0.19,-9.00,340.00,780,20221214,-41.67,449,20230926,1.34,754,-39.66,20230214,449,1.34,20230926,780,-41.67,20221214,449,1.34,20230926,2.05,N,038880,100,294 억,,3911187,N,N,0,N,00,N
|
|
20230926,120438,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,455,-2,5,-0.44,224187250,494772,34.79,453,462,449,594,320,457,453.11,1.33,0,-14737,489,472,464,447,439,469,444,295,137,100,330,1,1,294769150,1341,-50.56,1.34,12,0.17,-9.00,340.00,780,20221214,-41.67,449,20230926,1.34,754,-39.66,20230214,449,1.34,20230926,780,-41.67,20221214,449,1.34,20230926,2.05,N,038880,100,294 억,,3911187,N,N,0,N,00,N
|
|
20230926,110438,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,458,1,2,0.22,194517094,429691,30.21,453,462,449,594,320,457,452.69,1.33,0,-14958,489,472,464,447,439,469,444,295,137,100,330,1,1,294769150,1350,-50.89,1.35,12,0.15,-9.00,340.00,780,20221214,-41.28,449,20230926,2.00,754,-39.26,20230214,449,2.00,20230926,780,-41.28,20221214,449,2.00,20230926,2.05,N,038880,100,294 억,,3911187,N,N,0,N,00,N
|
|
20230926,100436,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,451,-6,5,-1.31,133354793,294611,20.71,453,462,449,594,320,457,452.64,1.33,0,3782,489,472,464,447,439,469,444,295,137,100,330,1,1,294769150,1329,-50.11,1.33,12,0.10,-9.00,340.00,780,20221214,-42.18,449,20230926,0.45,754,-40.19,20230214,449,0.45,20230926,780,-42.18,20221214,449,0.45,20230926,2.05,N,038880,100,294 억,,3911187,N,N,0,N,00,N
|
|
20230926,090436,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,456,-1,5,-0.22,12861373,28315,1.99,453,462,453,594,320,457,454.21,1.33,0,2294,489,472,464,447,439,469,444,295,137,100,330,1,1,294769150,1344,-50.67,1.34,12,0.01,-9.00,340.00,780,20221214,-41.54,453,20230926,0.66,754,-39.52,20230214,453,0.66,20230926,780,-41.54,20221214,453,0.66,20230926,2.05,N,038880,100,294 억,,3911187,N,N,0,N,00,N
|
|
20230925,160436,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,457,-19,5,-3.99,656054659,1413099,182.74,471,481,456,618,334,476,464.27,1.37,0,-132482,488,482,476,470,464,485,473,295,142,100,350,1,1,294769150,1347,-50.78,1.34,12,0.48,-9.00,340.00,780,20221214,-41.41,456,20230925,0.22,754,-39.39,20230214,456,0.22,20230925,780,-41.41,20221214,456,0.22,20230925,2.08,N,038880,100,294 억,,4051285,N,N,0,N,00,N
|
|
20230925,150439,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,459,-17,5,-3.57,604446557,1300182,168.14,471,481,459,618,334,476,464.89,1.37,0,-132124,488,482,476,470,464,485,473,295,142,100,350,1,1,294769150,1353,-51.00,1.35,12,0.44,-9.00,340.00,780,20221214,-41.15,459,20230925,0.00,754,-39.12,20230214,459,0.00,20230925,780,-41.15,20221214,459,0.00,20230925,2.08,N,038880,100,294 억,,4051285,N,N,0,N,00,N
|
|
20230925,140432,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,462,-14,5,-2.94,496665136,1066208,137.88,471,481,459,618,334,476,465.82,1.37,0,-114961,488,482,476,470,464,485,473,295,142,100,350,1,1,294769150,1362,-51.33,1.36,12,0.36,-9.00,340.00,780,20221214,-40.77,459,20230925,0.65,754,-38.73,20230214,459,0.65,20230925,780,-40.77,20221214,459,0.65,20230925,2.08,N,038880,100,294 억,,4051285,N,N,0,N,00,N
|
|
20230925,130434,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,461,-15,5,-3.15,476064547,1021520,132.10,471,481,459,618,334,476,466.04,1.37,0,-107861,488,482,476,470,464,485,473,295,142,100,350,1,1,294769150,1359,-51.22,1.36,12,0.35,-9.00,340.00,780,20221214,-40.90,459,20230925,0.44,754,-38.86,20230214,459,0.44,20230925,780,-40.90,20221214,459,0.44,20230925,2.08,N,038880,100,294 억,,4051285,N,N,0,N,00,N
|
|
20230925,120438,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,461,-15,5,-3.15,409864960,878163,113.56,471,481,459,618,334,476,466.73,1.37,0,-108637,488,482,476,470,464,485,473,295,142,100,350,1,1,294769150,1359,-51.22,1.36,12,0.30,-9.00,340.00,780,20221214,-40.90,459,20230925,0.44,754,-38.86,20230214,459,0.44,20230925,780,-40.90,20221214,459,0.44,20230925,2.08,N,038880,100,294 억,,4051285,N,N,0,N,00,N
|
|
20230925,110433,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,459,-17,5,-3.57,355419443,760031,98.28,471,481,459,618,334,476,467.64,1.37,0,-67355,488,482,476,470,464,485,473,295,142,100,350,1,1,294769150,1353,-51.00,1.35,12,0.26,-9.00,340.00,780,20221214,-41.15,459,20230925,0.00,754,-39.12,20230214,459,0.00,20230925,780,-41.15,20221214,459,0.00,20230925,2.08,N,038880,100,294 억,,4051285,N,N,0,N,00,N
|
|
20230925,100435,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,470,-6,5,-1.26,114945820,243144,31.44,471,481,468,618,334,476,472.75,1.37,0,195,488,482,476,470,464,485,473,295,142,100,350,1,1,294769150,1385,-52.22,1.38,12,0.08,-9.00,340.00,780,20221214,-39.74,468,20230925,0.43,754,-37.67,20230214,468,0.43,20230925,780,-39.74,20221214,468,0.43,20230925,2.08,N,038880,100,294 억,,4051285,N,N,0,N,00,N
|
|
20230925,090435,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,476,0,3,0.00,16905413,35863,4.64,471,478,470,618,334,476,471.39,1.37,0,795,488,482,476,470,464,485,473,295,142,100,350,1,1,294769150,1403,-52.89,1.40,12,0.01,-9.00,340.00,780,20221214,-38.97,470,20230925,1.28,754,-36.87,20230214,470,1.28,20230925,780,-38.97,20221214,470,1.28,20230925,2.08,N,038880,100,294 억,,4051285,N,N,0,N,00,N
|
|
20230922,160449,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,476,-5,5,-1.04,366558440,769749,40.11,475,482,470,625,337,481,476.21,1.34,0,104641,505,492,486,473,467,490,471,295,144,100,350,1,1,294769150,1403,-52.89,1.40,12,0.26,-9.00,340.00,783,20220923,-39.21,470,20230922,1.28,754,-36.87,20230214,470,1.28,20230922,783,-39.21,20220923,470,1.28,20230922,2.09,N,038880,100,294 억,,3946644,N,N,1,N,00,N
|
|
20230922,150445,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,476,-5,5,-1.04,348279007,731367,38.11,475,482,470,625,337,481,476.20,1.34,0,104391,505,492,486,473,467,490,471,295,144,100,350,1,1,294769150,1403,-52.89,1.40,12,0.25,-9.00,340.00,783,20220923,-39.21,470,20230922,1.28,754,-36.87,20230214,470,1.28,20230922,783,-39.21,20220923,470,1.28,20230922,2.09,N,038880,100,294 억,,3946644,N,N,1,N,00,N
|
|
20230922,140447,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,476,-5,5,-1.04,307401701,645485,33.64,475,482,470,625,337,481,476.23,1.34,0,104393,505,492,486,473,467,490,471,295,144,100,350,1,1,294769150,1403,-52.89,1.40,12,0.22,-9.00,340.00,783,20220923,-39.21,470,20230922,1.28,754,-36.87,20230214,470,1.28,20230922,783,-39.21,20220923,470,1.28,20230922,2.09,N,038880,100,294 억,,3946644,N,N,1,N,00,N
|
|
20230922,130421,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,479,-2,5,-0.42,281797367,591802,30.84,475,482,470,625,337,481,476.17,1.34,0,103592,505,492,486,473,467,490,471,295,144,100,350,1,1,294769150,1412,-53.22,1.41,12,0.20,-9.00,340.00,783,20220923,-38.83,470,20230922,1.91,754,-36.47,20230214,470,1.91,20230922,783,-38.83,20220923,470,1.91,20230922,2.09,N,038880,100,294 억,,3946644,N,N,1,N,00,N
|
|
20230922,120418,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,480,-1,5,-0.21,259423130,545073,28.40,475,482,470,625,337,481,475.94,1.34,0,110732,505,492,486,473,467,490,471,295,144,100,350,1,1,294769150,1415,-53.33,1.41,12,0.18,-9.00,340.00,783,20220923,-38.70,470,20230922,2.13,754,-36.34,20230214,470,2.13,20230922,783,-38.70,20220923,470,2.13,20230922,2.09,N,038880,100,294 억,,3946644,N,N,1,N,00,N
|
|
20230922,110418,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,481,0,3,0.00,233308871,490762,25.57,475,482,470,625,337,481,475.40,1.34,0,112780,505,492,486,473,467,490,471,295,144,100,350,1,1,294769150,1418,-53.44,1.41,12,0.17,-9.00,340.00,783,20220923,-38.57,470,20230922,2.34,754,-36.21,20230214,470,2.34,20230922,783,-38.57,20220923,470,2.34,20230922,2.09,N,038880,100,294 억,,3946644,N,N,1,N,00,N
|
|
20230922,100418,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,473,-8,5,-1.66,198615864,418334,21.80,475,479,470,625,337,481,474.78,1.34,0,113023,505,492,486,473,467,490,471,295,144,100,350,1,1,294769150,1394,-52.56,1.39,12,0.14,-9.00,340.00,783,20220923,-39.59,470,20230922,0.64,754,-37.27,20230214,470,0.64,20230922,783,-39.59,20220923,470,0.64,20230922,2.09,N,038880,100,294 억,,3946644,N,N,1,N,00,N
|
|
20230922,090413,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,476,-5,5,-1.04,22031454,46364,2.42,475,479,475,625,337,481,475.18,1.34,0,13533,505,492,486,473,467,490,471,295,144,100,350,1,1,294769150,1403,-52.89,1.40,12,0.02,-9.00,340.00,783,20220923,-39.21,475,20230922,0.21,754,-36.87,20230214,475,0.21,20230922,783,-39.21,20220923,475,0.21,20230922,2.09,N,038880,100,294 억,,3946644,N,N,1,N,00,N
|
|
20230921,160420,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,481,-19,5,-3.80,936974930,1914992,152.53,496,499,480,650,350,500,489.31,1.40,0,-165167,509,504,500,495,491,502,493,295,150,100,370,1,1,294769150,1418,-53.44,1.41,12,0.65,-9.00,340.00,783,20220923,-38.57,480,20230921,0.21,754,-36.21,20230214,480,0.21,20230921,794,-39.42,20220921,480,0.21,20230921,2.12,N,038880,100,294 억,,4113708,N,N,1,N,00,N
|
|
20230921,150413,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,484,-16,5,-3.20,902482049,1843450,146.83,496,499,480,650,350,500,489.56,1.40,0,-164343,509,504,500,495,491,502,493,295,150,100,370,1,1,294769150,1427,-53.78,1.42,12,0.63,-9.00,340.00,783,20220923,-38.19,480,20230921,0.83,754,-35.81,20230214,480,0.83,20230921,794,-39.04,20220921,480,0.83,20230921,2.12,N,038880,100,294 억,,4113708,N,N,1,N,00,N
|
|
20230921,140417,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,485,-15,5,-3.00,752143795,1534213,122.20,496,499,482,650,350,500,490.25,1.40,0,-116042,509,504,500,495,491,502,493,295,150,100,370,1,1,294769150,1430,-53.89,1.43,12,0.52,-9.00,340.00,783,20220923,-38.06,482,20230921,0.62,754,-35.68,20230214,482,0.62,20230921,794,-38.92,20220921,482,0.62,20230921,2.12,N,038880,100,294 억,,4113708,N,N,1,N,00,N
|
|
20230921,130413,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,488,-12,5,-2.40,537807609,1093142,87.07,496,499,487,650,350,500,491.98,1.40,0,-113295,509,504,500,495,491,502,493,295,150,100,370,1,1,294769150,1438,-54.22,1.44,12,0.37,-9.00,340.00,783,20220923,-37.68,487,20230921,0.21,754,-35.28,20230214,487,0.21,20230921,794,-38.54,20220921,487,0.21,20230921,2.12,N,038880,100,294 억,,4113708,N,N,1,N,00,N
|
|
20230921,120411,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,490,-10,5,-2.00,326259244,660375,52.60,496,499,490,650,350,500,494.05,1.40,0,-87554,509,504,500,495,491,502,493,295,150,100,370,1,1,294769150,1444,-54.44,1.44,12,0.22,-9.00,340.00,783,20220923,-37.42,490,20230921,0.00,754,-35.01,20230214,490,0.00,20230921,794,-38.29,20220921,490,0.00,20230921,2.12,N,038880,100,294 억,,4113708,N,N,1,N,00,N
|
|
20230921,110420,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,492,-8,5,-1.60,295165294,597174,47.56,496,499,490,650,350,500,494.27,1.40,0,-68685,509,504,500,495,491,502,493,295,150,100,370,1,1,294769150,1450,-54.67,1.45,12,0.20,-9.00,340.00,783,20220923,-37.16,490,20230921,0.41,754,-34.75,20230214,490,0.41,20230921,794,-38.04,20220921,490,0.41,20230921,2.12,N,038880,100,294 억,,4113708,N,N,1,N,00,N
|
|
20230921,100413,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,497,-3,5,-0.60,117714016,237410,18.91,496,499,493,650,350,500,495.83,1.40,0,-6370,509,504,500,495,491,502,493,295,150,100,370,1,1,294769150,1465,-55.22,1.46,12,0.08,-9.00,340.00,783,20220923,-36.53,493,20230921,0.81,754,-34.08,20230214,493,0.81,20230921,794,-37.41,20220921,493,0.81,20230921,2.12,N,038880,100,294 억,,4113708,N,N,1,N,00,N
|
|
20230921,090418,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,497,-3,5,-0.60,4607664,9284,0.74,496,499,496,650,350,500,496.30,1.40,0,-1860,509,504,500,495,491,502,493,295,150,100,370,1,1,294769150,1465,-55.22,1.46,12,0.00,-9.00,340.00,783,20220923,-36.53,496,20230921,0.20,754,-34.08,20230214,496,0.20,20230921,794,-37.41,20220921,496,0.20,20230921,2.12,N,038880,100,294 억,,4113708,N,N,1,N,00,N
|
|
20230920,160418,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,500,-2,5,-0.40,624794122,1249921,122.19,505,505,496,652,352,502,499.87,1.40,0,-10298,511,506,504,499,497,505,498,295,150,100,370,1,1,294769150,1474,-55.56,1.47,12,0.42,-9.00,340.00,794,20220921,-37.03,496,20230920,0.81,754,-33.69,20230214,496,0.81,20230920,806,-37.97,20220920,496,0.81,20230920,2.13,N,038880,100,294 억,,4124006,N,N,1,N,00,N
|
|
20230920,150408,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,499,-3,5,-0.60,525537265,1050999,102.74,505,505,496,652,352,502,500.04,1.40,0,-25664,511,506,504,499,497,505,498,295,150,100,370,1,1,294769150,1471,-55.44,1.47,12,0.36,-9.00,340.00,794,20220921,-37.15,496,20230920,0.60,754,-33.82,20230214,496,0.60,20230920,806,-38.09,20220920,496,0.60,20230920,2.13,N,038880,100,294 억,,4124006,N,N,0,N,00,N
|
|
20230920,140411,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,498,-4,5,-0.80,488572769,976745,95.49,505,505,496,652,352,502,500.21,1.40,0,-25662,511,506,504,499,497,505,498,295,150,100,370,1,1,294769150,1468,-55.33,1.46,12,0.33,-9.00,340.00,794,20220921,-37.28,496,20230920,0.40,754,-33.95,20230214,496,0.40,20230920,806,-38.21,20220920,496,0.40,20230920,2.13,N,038880,100,294 억,,4124006,N,N,0,N,00,N
|
|
20230920,130410,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,502,0,3,0.00,322290160,643125,62.87,505,505,499,652,352,502,501.13,1.40,0,-23169,511,506,504,499,497,505,498,295,150,100,370,1,1,294769150,1480,-55.78,1.48,12,0.22,-9.00,340.00,794,20220921,-36.78,499,20230920,0.60,754,-33.42,20230214,499,0.60,20230920,806,-37.72,20220920,499,0.60,20230920,2.13,N,038880,100,294 억,,4124006,N,N,0,N,00,N
|
|
20230920,120409,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,501,-1,5,-0.20,298369610,595359,58.20,505,505,499,652,352,502,501.16,1.40,0,-23169,511,506,504,499,497,505,498,295,150,100,370,1,1,294769150,1477,-55.67,1.47,12,0.20,-9.00,340.00,794,20220921,-36.90,499,20230920,0.40,754,-33.55,20230214,499,0.40,20230920,806,-37.84,20220920,499,0.40,20230920,2.13,N,038880,100,294 억,,4124006,N,N,0,N,00,N
|
|
20230920,110413,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,503,1,2,0.20,250073748,498975,48.78,505,505,499,652,352,502,501.17,1.40,0,-15463,511,506,504,499,497,505,498,295,150,100,370,1,1,294769150,1483,-55.89,1.48,12,0.17,-9.00,340.00,794,20220921,-36.65,499,20230920,0.80,754,-33.29,20230214,499,0.80,20230920,806,-37.59,20220920,499,0.80,20230920,2.13,N,038880,100,294 억,,4124006,N,N,0,N,00,N
|
|
20230920,100404,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,500,-2,5,-0.40,183775579,366435,35.82,505,505,499,652,352,502,501.52,1.40,0,-14503,511,506,504,499,497,505,498,295,150,100,370,1,1,294769150,1474,-55.56,1.47,12,0.12,-9.00,340.00,794,20220921,-37.03,499,20230920,0.20,754,-33.69,20230214,499,0.20,20230920,806,-37.97,20220920,499,0.20,20230920,2.13,N,038880,100,294 억,,4124006,N,N,0,N,00,N
|
|
20230920,090410,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,503,1,2,0.20,42336850,84322,8.24,505,505,500,652,352,502,502.09,1.40,0,-12271,511,506,504,499,497,505,498,295,150,100,370,1,1,294769150,1483,-55.89,1.48,12,0.03,-9.00,340.00,794,20220921,-36.65,500,20230920,0.60,754,-33.29,20230214,500,0.60,20230920,806,-37.59,20220920,500,0.60,20230920,2.13,N,038880,100,294 억,,4124006,N,N,0,N,00,N
|
|
20230919,160407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,502,-4,5,-0.79,509836082,1008858,105.46,504,509,502,657,355,506,505.39,1.40,0,-14910,520,512,508,500,496,511,499,295,151,100,370,1,1,294769150,1480,-55.78,1.48,12,0.34,-9.00,340.00,806,20220920,-37.72,501,20230726,0.20,754,-33.42,20230214,501,0.20,20230726,806,-37.72,20220920,501,0.20,20230726,2.11,N,038880,100,294 억,,4138916,N,N,1,N,00,N
|
|
20230919,150407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,0,3,0.00,462494939,914907,95.64,504,509,503,657,355,506,505.51,1.40,0,20340,520,512,508,500,496,511,499,295,151,100,370,1,1,294769150,1492,-56.22,1.49,12,0.31,-9.00,340.00,806,20220920,-37.22,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,806,-37.22,20220920,501,1.00,20230726,2.11,N,038880,100,294 억,,4138916,N,N,1,N,00,N
|
|
20230919,140405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,0,3,0.00,337390084,666787,69.70,504,509,504,657,355,506,505.99,1.40,0,20340,520,512,508,500,496,511,499,295,151,100,370,1,1,294769150,1492,-56.22,1.49,12,0.23,-9.00,340.00,806,20220920,-37.22,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,806,-37.22,20220920,501,1.00,20230726,2.11,N,038880,100,294 억,,4138916,N,N,1,N,00,N
|
|
20230919,130401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,0,3,0.00,307037263,606845,63.43,504,509,504,657,355,506,505.96,1.40,0,24761,520,512,508,500,496,511,499,295,151,100,370,1,1,294769150,1492,-56.22,1.49,12,0.21,-9.00,340.00,806,20220920,-37.22,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,806,-37.22,20220920,501,1.00,20230726,2.11,N,038880,100,294 억,,4138916,N,N,1,N,00,N
|
|
20230919,120413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,507,1,2,0.20,286317330,565959,59.16,504,509,504,657,355,506,505.90,1.40,0,28262,520,512,508,500,496,511,499,295,151,100,370,1,1,294769150,1494,-56.33,1.49,12,0.19,-9.00,340.00,806,20220920,-37.10,501,20230726,1.20,754,-32.76,20230214,501,1.20,20230726,806,-37.10,20220920,501,1.20,20230726,2.11,N,038880,100,294 억,,4138916,N,N,1,N,00,N
|
|
20230919,110412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,507,1,2,0.20,208620836,412389,43.11,504,509,504,657,355,506,505.88,1.40,0,28704,520,512,508,500,496,511,499,295,151,100,370,1,1,294769150,1494,-56.33,1.49,12,0.14,-9.00,340.00,806,20220920,-37.10,501,20230726,1.20,754,-32.76,20230214,501,1.20,20230726,806,-37.10,20220920,501,1.20,20230726,2.11,N,038880,100,294 억,,4138916,N,N,1,N,00,N
|
|
20230919,100408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,505,-1,5,-0.20,114543190,226498,23.68,504,509,504,657,355,506,505.71,1.40,0,70647,520,512,508,500,496,511,499,295,151,100,370,1,1,294769150,1489,-56.11,1.49,12,0.08,-9.00,340.00,806,20220920,-37.34,501,20230726,0.80,754,-33.02,20230214,501,0.80,20230726,806,-37.34,20220920,501,0.80,20230726,2.11,N,038880,100,294 억,,4138916,N,N,1,N,00,N
|
|
20230919,090408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,0,3,0.00,12316755,24354,2.55,504,508,504,657,355,506,505.74,1.40,0,4332,520,512,508,500,496,511,499,295,151,100,370,1,1,294769150,1492,-56.22,1.49,12,0.01,-9.00,340.00,806,20220920,-37.22,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,806,-37.22,20220920,501,1.00,20230726,2.11,N,038880,100,294 억,,4138916,N,N,1,N,00,N
|
|
20230918,160409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,-2,5,-0.39,483202426,953949,91.27,516,516,504,660,356,508,506.53,1.44,0,-131762,520,514,511,505,502,512,503,295,152,100,370,1,1,294769150,1492,-56.22,1.49,12,0.32,-9.00,340.00,806,20220920,-37.22,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,806,-37.22,20220920,501,1.00,20230726,2.11,N,038880,100,294 억,,4259225,N,N,1,N,00,N
|
|
20230918,150406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,-2,5,-0.39,477399789,942480,90.18,516,516,504,660,356,508,506.53,1.44,0,-131764,520,514,511,505,502,512,503,295,152,100,370,1,1,294769150,1492,-56.22,1.49,12,0.32,-9.00,340.00,806,20220920,-37.22,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,806,-37.22,20220920,501,1.00,20230726,2.11,N,038880,100,294 억,,4259225,N,N,0,N,00,N
|
|
20230918,140416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,-2,5,-0.39,359539338,709018,67.84,516,516,505,660,356,508,507.09,1.44,0,-125383,520,514,511,505,502,512,503,295,152,100,370,1,1,294769150,1492,-56.22,1.49,12,0.24,-9.00,340.00,806,20220920,-37.22,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,806,-37.22,20220920,501,1.00,20230726,2.11,N,038880,100,294 억,,4259225,N,N,0,N,00,N
|
|
20230918,130407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,507,-1,5,-0.20,313828492,618615,59.19,516,516,505,660,356,508,507.31,1.44,0,-120388,520,514,511,505,502,512,503,295,152,100,370,1,1,294769150,1494,-56.33,1.49,12,0.21,-9.00,340.00,806,20220920,-37.10,501,20230726,1.20,754,-32.76,20230214,501,1.20,20230726,806,-37.10,20220920,501,1.20,20230726,2.11,N,038880,100,294 억,,4259225,N,N,0,N,00,N
|
|
20230918,120408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,-2,5,-0.39,288067981,567734,54.32,516,516,505,660,356,508,507.40,1.44,0,-120388,520,514,511,505,502,512,503,295,152,100,370,1,1,294769150,1492,-56.22,1.49,12,0.19,-9.00,340.00,806,20220920,-37.22,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,806,-37.22,20220920,501,1.00,20230726,2.11,N,038880,100,294 억,,4259225,N,N,0,N,00,N
|
|
20230918,110410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,507,-1,5,-0.20,226347120,445685,42.64,516,516,506,660,356,508,507.86,1.44,0,-112402,520,514,511,505,502,512,503,295,152,100,370,1,1,294769150,1494,-56.33,1.49,12,0.15,-9.00,340.00,806,20220920,-37.10,501,20230726,1.20,754,-32.76,20230214,501,1.20,20230726,806,-37.10,20220920,501,1.20,20230726,2.11,N,038880,100,294 억,,4259225,N,N,0,N,00,N
|
|
20230918,100404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,-2,5,-0.39,160019970,314819,30.12,516,516,506,660,356,508,508.29,1.44,0,-90091,520,514,511,505,502,512,503,295,152,100,370,1,1,294769150,1492,-56.22,1.49,12,0.11,-9.00,340.00,806,20220920,-37.22,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,806,-37.22,20220920,501,1.00,20230726,2.11,N,038880,100,294 억,,4259225,N,N,0,N,00,N
|
|
20230918,090401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,2,2,0.39,19716848,38468,3.68,516,516,508,660,356,508,512.65,1.44,0,-6882,520,514,511,505,502,512,503,295,152,100,370,1,1,294769150,1503,-56.67,1.50,12,0.01,-9.00,340.00,806,20220920,-36.72,501,20230726,1.80,754,-32.36,20230214,501,1.80,20230726,806,-36.72,20220920,501,1.80,20230726,2.11,N,038880,100,294 억,,4259225,N,N,0,N,00,N
|
|
20230915,160406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,508,-3,5,-0.59,528353380,1034553,150.09,509,517,508,664,358,511,510.71,1.43,0,50841,520,515,511,506,502,518,509,295,153,100,370,1,1,294769150,1497,-56.44,1.49,12,0.35,-9.00,340.00,806,20220920,-36.97,501,20230726,1.40,754,-32.63,20230214,501,1.40,20230726,806,-36.97,20220920,501,1.40,20230726,2.06,N,038880,100,294 억,,4208384,N,N,1,N,00,N
|
|
20230915,150407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,0,3,0.00,447118887,874866,126.92,509,517,508,664,358,511,511.07,1.43,0,52766,520,515,511,506,502,518,509,295,153,100,370,1,1,294769150,1506,-56.78,1.50,12,0.30,-9.00,340.00,806,20220920,-36.60,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,806,-36.60,20220920,501,2.00,20230726,2.06,N,038880,100,294 억,,4208384,N,N,1,N,00,N
|
|
20230915,140405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,0,3,0.00,356618281,697370,101.17,509,517,509,664,358,511,511.38,1.43,0,88809,520,515,511,506,502,518,509,295,153,100,370,1,1,294769150,1506,-56.78,1.50,12,0.24,-9.00,340.00,806,20220920,-36.60,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,806,-36.60,20220920,501,2.00,20230726,2.06,N,038880,100,294 억,,4208384,N,N,1,N,00,N
|
|
20230915,130403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,1,2,0.20,300132047,586654,85.11,509,517,509,664,358,511,511.60,1.43,0,88816,520,515,511,506,502,518,509,295,153,100,370,1,1,294769150,1509,-56.89,1.51,12,0.20,-9.00,340.00,806,20220920,-36.48,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,806,-36.48,20220920,501,2.20,20230726,2.06,N,038880,100,294 억,,4208384,N,N,1,N,00,N
|
|
20230915,120409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,1,2,0.20,255584464,499524,72.47,509,517,509,664,358,511,511.66,1.43,0,61274,520,515,511,506,502,518,509,295,153,100,370,1,1,294769150,1509,-56.89,1.51,12,0.17,-9.00,340.00,806,20220920,-36.48,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,806,-36.48,20220920,501,2.20,20230726,2.06,N,038880,100,294 억,,4208384,N,N,1,N,00,N
|
|
20230915,110408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,509,-2,5,-0.39,179080540,349625,50.72,509,517,509,664,358,511,512.21,1.43,0,22767,520,515,511,506,502,518,509,295,153,100,370,1,1,294769150,1500,-56.56,1.50,12,0.12,-9.00,340.00,806,20220920,-36.85,501,20230726,1.60,754,-32.49,20230214,501,1.60,20230726,806,-36.85,20220920,501,1.60,20230726,2.06,N,038880,100,294 억,,4208384,N,N,1,N,00,N
|
|
20230915,100409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,1,2,0.20,108694983,212002,30.76,509,517,509,664,358,511,512.71,1.43,0,30279,520,515,511,506,502,518,509,295,153,100,370,1,1,294769150,1509,-56.89,1.51,12,0.07,-9.00,340.00,806,20220920,-36.48,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,806,-36.48,20220920,501,2.20,20230726,2.06,N,038880,100,294 억,,4208384,N,N,1,N,00,N
|
|
20230915,090402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,3,2,0.59,19612993,38351,5.56,509,516,509,664,358,511,511.41,1.43,0,-5826,520,515,511,506,502,518,509,295,153,100,370,1,1,294769150,1515,-57.11,1.51,12,0.01,-9.00,340.00,806,20220920,-36.23,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,806,-36.23,20220920,501,2.59,20230726,2.06,N,038880,100,294 억,,4208384,N,N,1,N,00,N
|
|
20230914,160407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,3,2,0.59,350230942,684248,65.06,507,516,507,660,356,508,511.85,1.39,0,111182,517,512,508,503,499,515,506,295,152,100,370,1,1,294769150,1506,-56.78,1.50,12,0.23,-9.00,340.00,806,20220920,-36.60,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,2.06,N,038880,100,294 억,,4097202,N,N,1,N,00,N
|
|
20230914,150359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,4,2,0.79,328528282,641806,61.02,507,516,507,660,356,508,511.88,1.39,0,109427,517,512,508,503,499,515,506,295,152,100,370,1,1,294769150,1509,-56.89,1.51,12,0.22,-9.00,340.00,806,20220920,-36.48,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,814,-37.10,20220914,501,2.20,20230726,2.06,N,038880,100,294 억,,4097202,N,N,2,N,00,N
|
|
20230914,140358,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,513,5,2,0.98,293957255,574210,54.60,507,516,507,660,356,508,511.93,1.39,0,106117,517,512,508,503,499,515,506,295,152,100,370,1,1,294769150,1512,-57.00,1.51,12,0.19,-9.00,340.00,806,20220920,-36.35,501,20230726,2.40,754,-31.96,20230214,501,2.40,20230726,814,-36.98,20220914,501,2.40,20230726,2.06,N,038880,100,294 억,,4097202,N,N,2,N,00,N
|
|
20230914,130357,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,4,2,0.79,256362023,500578,47.60,507,516,507,660,356,508,512.13,1.39,0,84720,517,512,508,503,499,515,506,295,152,100,370,1,1,294769150,1509,-56.89,1.51,12,0.17,-9.00,340.00,806,20220920,-36.48,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,814,-37.10,20220914,501,2.20,20230726,2.06,N,038880,100,294 억,,4097202,N,N,2,N,00,N
|
|
20230914,120406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,6,2,1.18,193258409,377068,35.85,507,516,507,660,356,508,512.53,1.39,0,40511,517,512,508,503,499,515,506,295,152,100,370,1,1,294769150,1515,-57.11,1.51,12,0.13,-9.00,340.00,806,20220920,-36.23,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,2.06,N,038880,100,294 억,,4097202,N,N,2,N,00,N
|
|
20230914,110400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,513,5,2,0.98,175239815,341915,32.51,507,516,507,660,356,508,512.52,1.39,0,38201,517,512,508,503,499,515,506,295,152,100,370,1,1,294769150,1512,-57.00,1.51,12,0.12,-9.00,340.00,806,20220920,-36.35,501,20230726,2.40,754,-31.96,20230214,501,2.40,20230726,814,-36.98,20220914,501,2.40,20230726,2.06,N,038880,100,294 억,,4097202,N,N,2,N,00,N
|
|
20230914,100355,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,6,2,1.18,114312023,223043,21.21,507,516,507,660,356,508,512.51,1.39,0,37191,517,512,508,503,499,515,506,295,152,100,370,1,1,294769150,1515,-57.11,1.51,12,0.08,-9.00,340.00,806,20220920,-36.23,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,2.06,N,038880,100,294 억,,4097202,N,N,2,N,00,N
|
|
20230914,090402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,3,2,0.59,28456113,55978,5.32,507,514,507,660,356,508,508.34,1.39,0,6312,517,512,508,503,499,515,506,295,152,100,370,1,1,294769150,1506,-56.78,1.50,12,0.02,-9.00,340.00,806,20220920,-36.60,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,2.06,N,038880,100,294 억,,4097202,N,N,2,N,00,N
|
|
20230913,160404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,508,0,3,0.00,534508030,1050428,106.38,504,513,504,660,356,508,508.85,1.39,0,8502,527,517,512,502,497,515,500,295,152,100,370,1,1,294769150,1497,-56.44,1.49,12,0.36,-9.00,340.00,814,20220914,-37.59,501,20230726,1.40,754,-32.63,20230214,501,1.40,20230726,814,-37.59,20220914,501,1.40,20230726,2.07,N,038880,100,294 억,,4088700,N,N,2,N,00,N
|
|
20230913,150359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,509,1,2,0.20,521331081,1024498,103.76,504,513,504,660,356,508,508.86,1.39,0,8506,527,517,512,502,497,515,500,295,152,100,370,1,1,294769150,1500,-56.56,1.50,12,0.35,-9.00,340.00,814,20220914,-37.47,501,20230726,1.60,754,-32.49,20230214,501,1.60,20230726,814,-37.47,20220914,501,1.60,20230726,2.07,N,038880,100,294 억,,4088700,N,N,3,N,00,N
|
|
20230913,140402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,508,0,3,0.00,468234680,920139,93.19,504,513,504,660,356,508,508.87,1.39,0,23013,527,517,512,502,497,515,500,295,152,100,370,1,1,294769150,1497,-56.44,1.49,12,0.31,-9.00,340.00,814,20220914,-37.59,501,20230726,1.40,754,-32.63,20230214,501,1.40,20230726,814,-37.59,20220914,501,1.40,20230726,2.07,N,038880,100,294 억,,4088700,N,N,3,N,00,N
|
|
20230913,130353,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,3,2,0.59,381822153,750672,76.03,504,513,504,660,356,508,508.64,1.39,0,26609,527,517,512,502,497,515,500,295,152,100,370,1,1,294769150,1506,-56.78,1.50,12,0.25,-9.00,340.00,814,20220914,-37.22,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,2.07,N,038880,100,294 억,,4088700,N,N,3,N,00,N
|
|
20230913,120405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,508,0,3,0.00,327949995,644813,65.30,504,513,504,660,356,508,508.60,1.39,0,26609,527,517,512,502,497,515,500,295,152,100,370,1,1,294769150,1497,-56.44,1.49,12,0.22,-9.00,340.00,814,20220914,-37.59,501,20230726,1.40,754,-32.63,20230214,501,1.40,20230726,814,-37.59,20220914,501,1.40,20230726,2.07,N,038880,100,294 억,,4088700,N,N,3,N,00,N
|
|
20230913,110359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,509,1,2,0.20,259729783,510428,51.69,504,513,504,660,356,508,508.85,1.39,0,25101,527,517,512,502,497,515,500,295,152,100,370,1,1,294769150,1500,-56.56,1.50,12,0.17,-9.00,340.00,814,20220914,-37.47,501,20230726,1.60,754,-32.49,20230214,501,1.60,20230726,814,-37.47,20220914,501,1.60,20230726,2.07,N,038880,100,294 억,,4088700,N,N,3,N,00,N
|
|
20230913,100356,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,508,0,3,0.00,161983737,318137,32.22,504,513,504,660,356,508,509.16,1.39,0,71554,527,517,512,502,497,515,500,295,152,100,370,1,1,294769150,1497,-56.44,1.49,12,0.11,-9.00,340.00,814,20220914,-37.59,501,20230726,1.40,754,-32.63,20230214,501,1.40,20230726,814,-37.59,20220914,501,1.40,20230726,2.07,N,038880,100,294 억,,4088700,N,N,3,N,00,N
|
|
20230913,090353,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,2,2,0.39,27208120,53729,5.44,504,512,504,660,356,508,506.40,1.39,0,18579,527,517,512,502,497,515,500,295,152,100,370,1,1,294769150,1503,-56.67,1.50,12,0.02,-9.00,340.00,814,20220914,-37.35,501,20230726,1.80,754,-32.36,20230214,501,1.80,20230726,814,-37.35,20220914,501,1.80,20230726,2.07,N,038880,100,294 억,,4088700,N,N,3,N,00,N
|
|
20230912,160351,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,508,-8,5,-1.55,505879703,983732,112.66,517,522,507,670,362,516,514.25,1.38,0,33158,532,524,517,509,502,520,505,295,154,100,380,1,1,294769150,1497,-56.44,1.49,12,0.33,-9.00,340.00,814,20220914,-37.59,501,20230726,1.40,754,-32.63,20230214,501,1.40,20230726,814,-37.59,20220914,501,1.40,20230726,2.00,N,038880,100,294 억,,4055486,N,N,3,N,00,N
|
|
20230912,150358,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,-6,5,-1.16,418450956,811762,92.97,517,522,510,670,362,516,515.48,1.38,0,19685,532,524,517,509,502,520,505,295,154,100,380,1,1,294769150,1503,-56.67,1.50,12,0.28,-9.00,340.00,814,20220914,-37.35,501,20230726,1.80,754,-32.36,20230214,501,1.80,20230726,814,-37.35,20220914,501,1.80,20230726,2.00,N,038880,100,294 억,,4055486,N,N,4,N,00,N
|
|
20230912,140357,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,-4,5,-0.78,319927006,619020,70.89,517,522,512,670,362,516,516.83,1.38,0,13745,532,524,517,509,502,520,505,295,154,100,380,1,1,294769150,1509,-56.89,1.51,12,0.21,-9.00,340.00,814,20220914,-37.10,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,814,-37.10,20220914,501,2.20,20230726,2.00,N,038880,100,294 억,,4055486,N,N,4,N,00,N
|
|
20230912,130354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,-2,5,-0.39,265893654,513850,58.85,517,522,512,670,362,516,517.46,1.38,0,23264,532,524,517,509,502,520,505,295,154,100,380,1,1,294769150,1515,-57.11,1.51,12,0.17,-9.00,340.00,814,20220914,-36.86,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,2.00,N,038880,100,294 억,,4055486,N,N,4,N,00,N
|
|
20230912,120349,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,516,0,3,0.00,226823653,437734,50.13,517,522,514,670,362,516,518.18,1.38,0,14969,532,524,517,509,502,520,505,295,154,100,380,1,1,294769150,1521,-57.33,1.52,12,0.15,-9.00,340.00,814,20220914,-36.61,501,20230726,2.99,754,-31.56,20230214,501,2.99,20230726,814,-36.61,20220914,501,2.99,20230726,2.00,N,038880,100,294 억,,4055486,N,N,4,N,00,N
|
|
20230912,110354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,518,2,2,0.39,200101544,385869,44.19,517,522,515,670,362,516,518.58,1.38,0,14969,532,524,517,509,502,520,505,295,154,100,380,1,1,294769150,1527,-57.56,1.52,12,0.13,-9.00,340.00,814,20220914,-36.36,501,20230726,3.39,754,-31.30,20230214,501,3.39,20230726,814,-36.36,20220914,501,3.39,20230726,2.00,N,038880,100,294 억,,4055486,N,N,4,N,00,N
|
|
20230912,100353,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,520,4,2,0.78,175115437,337530,38.66,517,522,515,670,362,516,518.83,1.38,0,17405,532,524,517,509,502,520,505,295,154,100,380,1,1,294769150,1533,-57.78,1.53,12,0.11,-9.00,340.00,814,20220914,-36.12,501,20230726,3.79,754,-31.03,20230214,501,3.79,20230726,814,-36.12,20220914,501,3.79,20230726,2.00,N,038880,100,294 억,,4055486,N,N,4,N,00,N
|
|
20230912,090356,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,519,3,2,0.58,37498751,72293,8.28,517,522,515,670,362,516,518.77,1.38,0,-1718,532,524,517,509,502,520,505,295,154,100,380,1,1,294769150,1530,-57.67,1.53,12,0.02,-9.00,340.00,814,20220914,-36.24,501,20230726,3.59,754,-31.17,20230214,501,3.59,20230726,814,-36.24,20220914,501,3.59,20230726,2.00,N,038880,100,294 억,,4055486,N,N,4,N,00,N
|
|
20230911,160350,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,516,-3,5,-0.58,446468484,868451,13.72,519,525,510,674,364,519,514.10,1.39,0,-53990,609,564,541,496,473,552,484,295,155,100,380,1,1,294769150,1521,-57.33,1.52,12,0.29,-9.00,340.00,814,20220914,-36.61,501,20230726,2.99,754,-31.56,20230214,501,2.99,20230726,814,-36.61,20220914,501,2.99,20230726,2.06,N,038880,100,294 억,,4103781,N,N,4,N,00,N
|
|
20230911,150356,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,-8,5,-1.54,422950266,822691,13.00,519,525,510,674,364,519,514.11,1.39,0,-48315,609,564,541,496,473,552,484,295,155,100,380,1,1,294769150,1506,-56.78,1.50,12,0.28,-9.00,340.00,814,20220914,-37.22,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,2.06,N,038880,100,294 억,,4103781,N,N,4,N,00,N
|
|
20230911,140401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,-7,5,-1.35,363019596,705420,11.15,519,525,510,674,364,519,514.61,1.39,0,-47473,609,564,541,496,473,552,484,295,155,100,380,1,1,294769150,1509,-56.89,1.51,12,0.24,-9.00,340.00,814,20220914,-37.10,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,814,-37.10,20220914,501,2.20,20230726,2.06,N,038880,100,294 억,,4103781,N,N,4,N,00,N
|
|
20230911,130348,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,515,-4,5,-0.77,279776751,542779,8.58,519,525,514,674,364,519,515.45,1.39,0,-44478,609,564,541,496,473,552,484,295,155,100,380,1,1,294769150,1518,-57.22,1.51,12,0.18,-9.00,340.00,814,20220914,-36.73,501,20230726,2.79,754,-31.70,20230214,501,2.79,20230726,814,-36.73,20220914,501,2.79,20230726,2.06,N,038880,100,294 억,,4103781,N,N,4,N,00,N
|
|
20230911,120351,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,515,-4,5,-0.77,204304595,396138,6.26,519,525,514,674,364,519,515.74,1.39,0,-22433,609,564,541,496,473,552,484,295,155,100,380,1,1,294769150,1518,-57.22,1.51,12,0.13,-9.00,340.00,814,20220914,-36.73,501,20230726,2.79,754,-31.70,20230214,501,2.79,20230726,814,-36.73,20220914,501,2.79,20230726,2.06,N,038880,100,294 억,,4103781,N,N,4,N,00,N
|
|
20230911,110345,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,515,-4,5,-0.77,153223842,296957,4.69,519,525,514,674,364,519,515.98,1.39,0,-18152,609,564,541,496,473,552,484,295,155,100,380,1,1,294769150,1518,-57.22,1.51,12,0.10,-9.00,340.00,814,20220914,-36.73,501,20230726,2.79,754,-31.70,20230214,501,2.79,20230726,814,-36.73,20220914,501,2.79,20230726,2.06,N,038880,100,294 억,,4103781,N,N,4,N,00,N
|
|
20230911,100347,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,516,-3,5,-0.58,102095063,197656,3.12,519,525,514,674,364,519,516.53,1.39,0,-15068,609,564,541,496,473,552,484,295,155,100,380,1,1,294769150,1521,-57.33,1.52,12,0.07,-9.00,340.00,814,20220914,-36.61,501,20230726,2.99,754,-31.56,20230214,501,2.99,20230726,814,-36.61,20220914,501,2.99,20230726,2.06,N,038880,100,294 억,,4103781,N,N,4,N,00,N
|
|
20230911,090347,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,519,0,3,0.00,23232922,44877,0.71,519,525,514,674,364,519,517.70,1.39,0,1404,609,564,541,496,473,552,484,295,155,100,380,1,1,294769150,1530,-57.67,1.53,12,0.02,-9.00,340.00,814,20220914,-36.24,501,20230726,3.59,754,-31.17,20230214,501,3.59,20230726,814,-36.24,20220914,501,3.59,20230726,2.06,N,038880,100,294 억,,4103781,N,N,4,N,00,N
|
|
20230908,160352,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,519,3,2,0.58,3415935883,6300329,254.69,533,586,518,670,362,516,542.22,1.66,0,-790954,532,524,515,507,498,528,511,295,154,100,380,1,1,294769150,1530,-57.67,1.53,12,2.14,-9.00,340.00,814,20220914,-36.24,501,20230726,3.59,754,-31.17,20230214,501,3.59,20230726,814,-36.24,20220914,501,3.59,20230726,2.08,N,038880,100,294 억,,4894735,N,N,4,N,00,N
|
|
20230908,150353,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,520,4,2,0.78,3340735005,6155703,248.85,533,586,518,670,362,516,542.71,1.66,0,-815253,532,524,515,507,498,528,511,295,154,100,380,1,1,294769150,1533,-57.78,1.53,12,2.09,-9.00,340.00,814,20220914,-36.12,501,20230726,3.79,754,-31.03,20230214,501,3.79,20230726,814,-36.12,20220914,501,3.79,20230726,2.08,N,038880,100,294 억,,4894735,N,N,0,N,00,N
|
|
20230908,140352,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,525,9,2,1.74,3141836848,5774360,233.43,533,586,521,670,362,516,544.10,1.66,0,-803613,532,524,515,507,498,528,511,295,154,100,380,1,1,294769150,1548,-58.33,1.54,12,1.96,-9.00,340.00,814,20220914,-35.50,501,20230726,4.79,754,-30.37,20230214,501,4.79,20230726,814,-35.50,20220914,501,4.79,20230726,2.08,N,038880,100,294 억,,4894735,N,N,0,N,00,N
|
|
20230908,130354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,8,2,1.55,3073201119,5643581,228.14,533,586,521,670,362,516,544.55,1.66,0,-798182,532,524,515,507,498,528,511,295,154,100,380,1,1,294769150,1545,-58.22,1.54,12,1.91,-9.00,340.00,814,20220914,-35.63,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,814,-35.63,20220914,501,4.59,20230726,2.08,N,038880,100,294 억,,4894735,N,N,0,N,00,N
|
|
20230908,120400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,526,10,2,1.94,2923766005,5357969,216.60,533,586,524,670,362,516,545.69,1.66,0,-787461,532,524,515,507,498,528,511,295,154,100,380,1,1,294769150,1550,-58.44,1.55,12,1.82,-9.00,340.00,814,20220914,-35.38,501,20230726,4.99,754,-30.24,20230214,501,4.99,20230726,814,-35.38,20220914,501,4.99,20230726,2.08,N,038880,100,294 억,,4894735,N,N,0,N,00,N
|
|
20230908,110355,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,528,12,2,2.33,2775580935,5076611,205.22,533,586,525,670,362,516,546.74,1.66,0,-781664,532,524,515,507,498,528,511,295,154,100,380,1,1,294769150,1556,-58.67,1.55,12,1.72,-9.00,340.00,814,20220914,-35.14,501,20230726,5.39,754,-29.97,20230214,501,5.39,20230726,814,-35.14,20220914,501,5.39,20230726,2.08,N,038880,100,294 억,,4894735,N,N,0,N,00,N
|
|
20230908,100352,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,534,18,2,3.49,2438589824,4443132,179.61,533,586,530,670,362,516,548.84,1.66,0,-760243,532,524,515,507,498,528,511,295,154,100,380,1,1,294769150,1574,-59.33,1.57,12,1.51,-9.00,340.00,814,20220914,-34.40,501,20230726,6.59,754,-29.18,20230214,501,6.59,20230726,814,-34.40,20220914,501,6.59,20230726,2.08,N,038880,100,294 억,,4894735,N,N,0,N,00,N
|
|
20230908,090358,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,542,26,2,5.04,1284889748,2299726,92.97,533,586,530,670,362,516,558.71,1.66,0,-356617,532,524,515,507,498,528,511,295,154,100,380,1,1,294769150,1598,-60.22,1.59,12,0.78,-9.00,340.00,814,20220914,-33.42,501,20230726,8.18,754,-28.12,20230214,501,8.18,20230726,814,-33.42,20220914,501,8.18,20230726,2.08,N,038880,100,294 억,,4894735,N,N,0,N,00,N
|
|
20230907,160351,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,516,-2,5,-0.39,672012559,1313003,88.84,515,523,506,673,363,518,511.81,1.68,0,-64033,537,527,520,510,503,524,507,295,155,100,380,1,1,294769150,1521,-57.33,1.52,12,0.45,-9.00,340.00,814,20220914,-36.61,501,20230726,2.99,754,-31.56,20230214,501,2.99,20230726,814,-36.61,20220914,501,2.99,20230726,2.05,N,038880,100,294 억,,4945037,N,N,0,N,00,N
|
|
20230907,150351,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,-6,5,-1.16,595534797,1165018,78.82,515,523,506,673,363,518,511.18,1.68,0,-25513,537,527,520,510,503,524,507,295,155,100,380,1,1,294769150,1509,-56.89,1.51,12,0.40,-9.00,340.00,814,20220914,-37.10,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,814,-37.10,20220914,501,2.20,20230726,2.05,N,038880,100,294 억,,4945037,N,N,0,N,00,N
|
|
20230907,140350,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,-8,5,-1.54,472652965,924949,62.58,515,523,506,673,363,518,511.00,1.68,0,-13072,537,527,520,510,503,524,507,295,155,100,380,1,1,294769150,1503,-56.67,1.50,12,0.31,-9.00,340.00,814,20220914,-37.35,501,20230726,1.80,754,-32.36,20230214,501,1.80,20230726,814,-37.35,20220914,501,1.80,20230726,2.05,N,038880,100,294 억,,4945037,N,N,0,N,00,N
|
|
20230907,130351,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,-7,5,-1.35,428209814,837793,56.68,515,523,506,673,363,518,511.12,1.68,0,-7106,537,527,520,510,503,524,507,295,155,100,380,1,1,294769150,1506,-56.78,1.50,12,0.28,-9.00,340.00,814,20220914,-37.22,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,2.05,N,038880,100,294 억,,4945037,N,N,0,N,00,N
|
|
20230907,120356,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,-6,5,-1.16,378213400,739776,50.05,515,523,506,673,363,518,511.25,1.68,0,-7493,537,527,520,510,503,524,507,295,155,100,380,1,1,294769150,1509,-56.89,1.51,12,0.25,-9.00,340.00,814,20220914,-37.10,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,814,-37.10,20220914,501,2.20,20230726,2.05,N,038880,100,294 억,,4945037,N,N,0,N,00,N
|
|
20230907,110354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,509,-9,5,-1.74,343267619,671329,45.42,515,523,506,673,363,518,511.33,1.68,0,17556,537,527,520,510,503,524,507,295,155,100,380,1,1,294769150,1500,-56.56,1.50,12,0.23,-9.00,340.00,814,20220914,-37.47,501,20230726,1.60,754,-32.49,20230214,501,1.60,20230726,814,-37.47,20220914,501,1.60,20230726,2.05,N,038880,100,294 억,,4945037,N,N,0,N,00,N
|
|
20230907,100350,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,-8,5,-1.54,230592983,449457,30.41,515,523,507,673,363,518,513.05,1.68,0,44209,537,527,520,510,503,524,507,295,155,100,380,1,1,294769150,1503,-56.67,1.50,12,0.15,-9.00,340.00,814,20220914,-37.35,501,20230726,1.80,754,-32.36,20230214,501,1.80,20230726,814,-37.35,20220914,501,1.80,20230726,2.05,N,038880,100,294 억,,4945037,N,N,0,N,00,N
|
|
20230907,090355,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,518,0,3,0.00,19854247,38471,2.60,515,523,515,673,363,518,516.08,1.68,0,14417,537,527,520,510,503,524,507,295,155,100,380,1,1,294769150,1527,-57.56,1.52,12,0.01,-9.00,340.00,814,20220914,-36.36,501,20230726,3.39,754,-31.30,20230214,501,3.39,20230726,814,-36.36,20220914,501,3.39,20230726,2.05,N,038880,100,294 억,,4945037,N,N,0,N,00,N
|
|
20230906,160351,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,518,-2,5,-0.38,764437203,1468899,186.92,525,530,513,676,364,520,520.42,1.74,0,-182628,539,529,521,511,503,534,516,295,156,100,380,1,1,294769150,1527,-57.56,1.52,12,0.50,-9.00,340.00,814,20220914,-36.36,501,20230726,3.39,754,-31.30,20230214,501,3.39,20230726,814,-36.36,20220914,501,3.39,20230726,1.97,N,038880,100,294 억,,5124232,N,N,0,N,00,N
|
|
20230906,150350,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,520,0,3,0.00,730589781,1403859,178.65,525,530,513,676,364,520,520.42,1.74,0,-168725,539,529,521,511,503,534,516,295,156,100,380,1,1,294769150,1533,-57.78,1.53,12,0.48,-9.00,340.00,814,20220914,-36.12,501,20230726,3.79,754,-31.03,20230214,501,3.79,20230726,814,-36.12,20220914,501,3.79,20230726,1.97,N,038880,100,294 억,,5124232,N,N,0,N,00,N
|
|
20230906,140352,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,516,-4,5,-0.77,268575200,519251,66.08,525,525,513,676,364,520,517.24,1.74,0,-84215,539,529,521,511,503,534,516,295,156,100,380,1,1,294769150,1521,-57.33,1.52,12,0.18,-9.00,340.00,814,20220914,-36.61,501,20230726,2.99,754,-31.56,20230214,501,2.99,20230726,814,-36.61,20220914,501,2.99,20230726,1.97,N,038880,100,294 억,,5124232,N,N,0,N,00,N
|
|
20230906,130349,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,516,-4,5,-0.77,240175894,464208,59.07,525,525,513,676,364,520,517.39,1.74,0,-80817,539,529,521,511,503,534,516,295,156,100,380,1,1,294769150,1521,-57.33,1.52,12,0.16,-9.00,340.00,814,20220914,-36.61,501,20230726,2.99,754,-31.56,20230214,501,2.99,20230726,814,-36.61,20220914,501,2.99,20230726,1.97,N,038880,100,294 억,,5124232,N,N,0,N,00,N
|
|
20230906,120354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,518,-2,5,-0.38,188328931,363798,46.29,525,525,513,676,364,520,517.67,1.74,0,-71310,539,529,521,511,503,534,516,295,156,100,380,1,1,294769150,1527,-57.56,1.52,12,0.12,-9.00,340.00,814,20220914,-36.36,501,20230726,3.39,754,-31.30,20230214,501,3.39,20230726,814,-36.36,20220914,501,3.39,20230726,1.97,N,038880,100,294 억,,5124232,N,N,0,N,00,N
|
|
20230906,110354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,518,-2,5,-0.38,163088247,315044,40.09,525,525,513,676,364,520,517.67,1.74,0,-66919,539,529,521,511,503,534,516,295,156,100,380,1,1,294769150,1527,-57.56,1.52,12,0.11,-9.00,340.00,814,20220914,-36.36,501,20230726,3.39,754,-31.30,20230214,501,3.39,20230726,814,-36.36,20220914,501,3.39,20230726,1.97,N,038880,100,294 억,,5124232,N,N,0,N,00,N
|
|
20230906,100344,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,517,-3,5,-0.58,123247036,238162,30.31,525,525,513,676,364,520,517.49,1.74,0,-43231,539,529,521,511,503,534,516,295,156,100,380,1,1,294769150,1524,-57.44,1.52,12,0.08,-9.00,340.00,814,20220914,-36.49,501,20230726,3.19,754,-31.43,20230214,501,3.19,20230726,814,-36.49,20220914,501,3.19,20230726,1.97,N,038880,100,294 억,,5124232,N,N,0,N,00,N
|
|
20230906,090346,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,515,-5,5,-0.96,20918157,40167,5.11,525,525,514,676,364,520,520.78,1.74,0,-15566,539,529,521,511,503,534,516,295,156,100,380,1,1,294769150,1518,-57.22,1.51,12,0.01,-9.00,340.00,814,20220914,-36.73,501,20230726,2.79,754,-31.70,20230214,501,2.79,20230726,814,-36.73,20220914,501,2.79,20230726,1.97,N,038880,100,294 억,,5124232,N,N,0,N,00,N
|
|
20230905,160345,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,520,1,2,0.19,403739135,779607,103.55,519,531,513,674,364,519,517.87,1.75,0,-41844,535,527,523,515,511,525,513,295,155,100,380,1,1,294769150,1533,-57.78,1.53,12,0.26,-9.00,340.00,814,20220914,-36.12,501,20230726,3.79,754,-31.03,20230214,501,3.79,20230726,814,-36.12,20220914,501,3.79,20230726,2.00,N,038880,100,294 억,,5166076,N,N,0,N,00,N
|
|
20230905,150356,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,517,-2,5,-0.39,377218750,728506,96.76,519,531,513,674,364,519,517.80,1.75,0,-43155,535,527,523,515,511,525,513,295,155,100,380,1,1,294769150,1524,-57.44,1.52,12,0.25,-9.00,340.00,814,20220914,-36.49,501,20230726,3.19,754,-31.43,20230214,501,3.19,20230726,814,-36.49,20220914,501,3.19,20230726,2.00,N,038880,100,294 억,,5166076,N,N,0,N,00,N
|
|
20230905,140351,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,518,-1,5,-0.19,344444697,665001,88.32,519,531,513,674,364,519,517.96,1.75,0,-45111,535,527,523,515,511,525,513,295,155,100,380,1,1,294769150,1527,-57.56,1.52,12,0.23,-9.00,340.00,814,20220914,-36.36,501,20230726,3.39,754,-31.30,20230214,501,3.39,20230726,814,-36.36,20220914,501,3.39,20230726,2.00,N,038880,100,294 억,,5166076,N,N,0,N,00,N
|
|
20230905,130339,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,518,-1,5,-0.19,313925694,606061,80.50,519,531,513,674,364,519,517.98,1.75,0,-42299,535,527,523,515,511,525,513,295,155,100,380,1,1,294769150,1527,-57.56,1.52,12,0.21,-9.00,340.00,814,20220914,-36.36,501,20230726,3.39,754,-31.30,20230214,501,3.39,20230726,814,-36.36,20220914,501,3.39,20230726,2.00,N,038880,100,294 억,,5166076,N,N,0,N,00,N
|
|
20230905,120346,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,517,-2,5,-0.39,287522565,554875,73.70,519,531,513,674,364,519,518.18,1.75,0,-42298,535,527,523,515,511,525,513,295,155,100,380,1,1,294769150,1524,-57.44,1.52,12,0.19,-9.00,340.00,814,20220914,-36.49,501,20230726,3.19,754,-31.43,20230214,501,3.19,20230726,814,-36.49,20220914,501,3.19,20230726,2.00,N,038880,100,294 억,,5166076,N,N,0,N,00,N
|
|
20230905,110348,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,516,-3,5,-0.58,268599827,518243,68.83,519,531,513,674,364,519,518.29,1.75,0,-54417,535,527,523,515,511,525,513,295,155,100,380,1,1,294769150,1521,-57.33,1.52,12,0.18,-9.00,340.00,814,20220914,-36.61,501,20230726,2.99,754,-31.56,20230214,501,2.99,20230726,814,-36.61,20220914,501,2.99,20230726,2.00,N,038880,100,294 억,,5166076,N,N,0,N,00,N
|
|
20230905,100343,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,518,-1,5,-0.19,158781338,305130,40.53,519,531,516,674,364,519,520.37,1.75,0,19677,535,527,523,515,511,525,513,295,155,100,380,1,1,294769150,1527,-57.56,1.52,12,0.10,-9.00,340.00,814,20220914,-36.36,501,20230726,3.39,754,-31.30,20230214,501,3.39,20230726,814,-36.36,20220914,501,3.39,20230726,2.00,N,038880,100,294 억,,5166076,N,N,0,N,00,N
|
|
20230905,090340,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,5,2,0.96,25390669,48967,6.50,519,524,516,674,364,519,518.53,1.75,0,11250,535,527,523,515,511,525,513,295,155,100,380,1,1,294769150,1545,-58.22,1.54,12,0.02,-9.00,340.00,814,20220914,-35.63,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,814,-35.63,20220914,501,4.59,20230726,2.00,N,038880,100,294 억,,5166076,N,N,0,N,00,N
|
|
20230904,160343,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,519,-9,5,-1.70,390707293,748140,58.85,528,531,519,686,370,528,522.24,1.82,0,-174123,543,535,526,518,509,539,522,295,158,100,390,1,1,294769150,1530,-57.67,1.53,12,0.25,-9.00,340.00,814,20220914,-36.24,501,20230726,3.59,754,-31.17,20230214,501,3.59,20230726,814,-36.24,20220914,501,3.59,20230726,1.96,N,038880,100,294 억,,5362970,N,N,0,N,00,N
|
|
20230904,150337,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,522,-6,5,-1.14,359939507,688929,54.19,528,531,519,686,370,528,522.46,1.82,0,-157026,543,535,526,518,509,539,522,295,158,100,390,1,1,294769150,1539,-58.00,1.54,12,0.23,-9.00,340.00,814,20220914,-35.87,501,20230726,4.19,754,-30.77,20230214,501,4.19,20230726,814,-35.87,20220914,501,4.19,20230726,1.96,N,038880,100,294 억,,5362970,N,N,0,N,00,N
|
|
20230904,140335,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,-5,5,-0.95,311034100,595024,46.80,528,531,519,686,370,528,522.73,1.82,0,-154929,543,535,526,518,509,539,522,295,158,100,390,1,1,294769150,1542,-58.11,1.54,12,0.20,-9.00,340.00,814,20220914,-35.75,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,814,-35.75,20220914,501,4.39,20230726,1.96,N,038880,100,294 억,,5362970,N,N,0,N,00,N
|
|
20230904,130341,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,521,-7,5,-1.33,246423327,471037,37.05,528,531,519,686,370,528,523.15,1.82,0,-102751,543,535,526,518,509,539,522,295,158,100,390,1,1,294769150,1536,-57.89,1.53,12,0.16,-9.00,340.00,814,20220914,-36.00,501,20230726,3.99,754,-30.90,20230214,501,3.99,20230726,814,-36.00,20220914,501,3.99,20230726,1.96,N,038880,100,294 억,,5362970,N,N,0,N,00,N
|
|
20230904,120334,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,-5,5,-0.95,196019966,374397,29.45,528,531,519,686,370,528,523.56,1.82,0,-92895,543,535,526,518,509,539,522,295,158,100,390,1,1,294769150,1542,-58.11,1.54,12,0.13,-9.00,340.00,814,20220914,-35.75,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,814,-35.75,20220914,501,4.39,20230726,1.96,N,038880,100,294 억,,5362970,N,N,0,N,00,N
|
|
20230904,110330,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,521,-7,5,-1.33,157354496,300259,23.62,528,531,520,686,370,528,524.06,1.82,0,-81154,543,535,526,518,509,539,522,295,158,100,390,1,1,294769150,1536,-57.89,1.53,12,0.10,-9.00,340.00,814,20220914,-36.00,501,20230726,3.99,754,-30.90,20230214,501,3.99,20230726,814,-36.00,20220914,501,3.99,20230726,1.96,N,038880,100,294 억,,5362970,N,N,0,N,00,N
|
|
20230904,100331,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,-4,5,-0.76,91788149,174635,13.74,528,531,521,686,370,528,525.60,1.82,0,-40674,543,535,526,518,509,539,522,295,158,100,390,1,1,294769150,1545,-58.22,1.54,12,0.06,-9.00,340.00,814,20220914,-35.63,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,814,-35.63,20220914,501,4.59,20230726,1.96,N,038880,100,294 억,,5362970,N,N,0,N,00,N
|
|
20230904,090338,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,529,1,2,0.19,19803802,37544,2.95,528,530,525,686,370,528,527.48,1.82,0,-13208,543,535,526,518,509,539,522,295,158,100,390,1,1,294769150,1559,-58.78,1.56,12,0.01,-9.00,340.00,814,20220914,-35.01,501,20230726,5.59,754,-29.84,20230214,501,5.59,20230726,814,-35.01,20220914,501,5.59,20230726,1.96,N,038880,100,294 억,,5362970,N,N,0,N,00,N
|
|
20230901,160334,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,528,4,2,0.76,668637861,1270462,123.48,517,534,517,681,367,524,526.29,1.71,0,323338,544,533,528,517,512,531,515,295,157,100,380,1,1,294769150,1556,-58.67,1.55,12,0.43,-9.00,340.00,814,20220914,-35.14,501,20230726,5.39,754,-29.97,20230214,501,5.39,20230726,814,-35.14,20220914,501,5.39,20230726,1.93,N,038880,100,294 억,,5039632,N,N,1,N,00,N
|
|
20230901,150339,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,531,7,2,1.34,446034715,846746,82.29,517,534,517,681,367,524,526.76,1.71,0,275961,544,533,528,517,512,531,515,295,157,100,380,1,1,294769150,1565,-59.00,1.56,12,0.29,-9.00,340.00,814,20220914,-34.77,501,20230726,5.99,754,-29.58,20230214,501,5.99,20230726,814,-34.77,20220914,501,5.99,20230726,1.93,N,038880,100,294 억,,5039632,N,N,1,N,00,N
|
|
20230901,140336,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,528,4,2,0.76,393444530,747401,72.64,517,534,517,681,367,524,526.42,1.71,0,265357,544,533,528,517,512,531,515,295,157,100,380,1,1,294769150,1556,-58.67,1.55,12,0.25,-9.00,340.00,814,20220914,-35.14,501,20230726,5.39,754,-29.97,20230214,501,5.39,20230726,814,-35.14,20220914,501,5.39,20230726,1.93,N,038880,100,294 억,,5039632,N,N,1,N,00,N
|
|
20230901,130332,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,528,4,2,0.76,322011389,611973,59.48,517,534,517,681,367,524,526.19,1.71,0,209894,544,533,528,517,512,531,515,295,157,100,380,1,1,294769150,1556,-58.67,1.55,12,0.21,-9.00,340.00,814,20220914,-35.14,501,20230726,5.39,754,-29.97,20230214,501,5.39,20230726,814,-35.14,20220914,501,5.39,20230726,1.93,N,038880,100,294 억,,5039632,N,N,1,N,00,N
|
|
20230901,120333,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,526,2,2,0.38,271025705,515275,50.08,517,534,517,681,367,524,525.98,1.71,0,167328,544,533,528,517,512,531,515,295,157,100,380,1,1,294769150,1550,-58.44,1.55,12,0.17,-9.00,340.00,814,20220914,-35.38,501,20230726,4.99,754,-30.24,20230214,501,4.99,20230726,814,-35.38,20220914,501,4.99,20230726,1.93,N,038880,100,294 억,,5039632,N,N,1,N,00,N
|
|
20230901,110333,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,529,5,2,0.95,226677027,431314,41.92,517,534,517,681,367,524,525.55,1.71,0,143296,544,533,528,517,512,531,515,295,157,100,380,1,1,294769150,1559,-58.78,1.56,12,0.15,-9.00,340.00,814,20220914,-35.01,501,20230726,5.59,754,-29.84,20230214,501,5.59,20230726,814,-35.01,20220914,501,5.59,20230726,1.93,N,038880,100,294 억,,5039632,N,N,1,N,00,N
|
|
20230901,100332,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,529,5,2,0.95,167136447,318940,31.00,517,531,517,681,367,524,524.04,1.71,0,118341,544,533,528,517,512,531,515,295,157,100,380,1,1,294769150,1559,-58.78,1.56,12,0.11,-9.00,340.00,814,20220914,-35.01,501,20230726,5.59,754,-29.84,20230214,501,5.59,20230726,814,-35.01,20220914,501,5.59,20230726,1.93,N,038880,100,294 억,,5039632,N,N,1,N,00,N
|
|
20230901,090328,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,521,-3,5,-0.57,60683509,117094,11.38,517,523,517,681,367,524,518.25,1.71,0,27801,544,533,528,517,512,531,515,295,157,100,380,1,1,294769150,1536,-57.89,1.53,12,0.04,-9.00,340.00,814,20220914,-36.00,501,20230726,3.99,754,-30.90,20230214,501,3.99,20230726,814,-36.00,20220914,501,3.99,20230726,1.93,N,038880,100,294 억,,5039632,N,N,1,N,00,N
|