162 lines
64 KiB
CSV
162 lines
64 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
|
|
20231229,160508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,1,2,0.22,339979194,754292,139.98,450,456,445,585,315,450,450.70,1.65,129080,129085,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1329,-50.11,1.33,12,0.26,-9.00,340.00,754,20230214,-40.19,370,20231024,21.89,754,-40.19,20230214,370,21.89,20231024,754,-40.19,20230214,370,21.89,20231024,1.60,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20231229,150505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,1,2,0.22,339979194,754292,139.98,450,456,445,585,315,450,450.70,1.65,129080,129085,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1329,-50.11,1.33,12,0.26,-9.00,340.00,754,20230214,-40.19,370,20231024,21.89,754,-40.19,20230214,370,21.89,20231024,754,-40.19,20230214,370,21.89,20231024,1.60,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20231229,140505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,1,2,0.22,339979194,754292,139.98,450,456,445,585,315,450,450.70,1.65,129080,129085,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1329,-50.11,1.33,12,0.26,-9.00,340.00,754,20230214,-40.19,370,20231024,21.89,754,-40.19,20230214,370,21.89,20231024,754,-40.19,20230214,370,21.89,20231024,1.60,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20231229,130505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,1,2,0.22,339979194,754292,139.98,450,456,445,585,315,450,450.70,1.65,129080,129085,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1329,-50.11,1.33,12,0.26,-9.00,340.00,754,20230214,-40.19,370,20231024,21.89,754,-40.19,20230214,370,21.89,20231024,754,-40.19,20230214,370,21.89,20231024,1.60,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20231229,120506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,1,2,0.22,339979194,754292,139.98,450,456,445,585,315,450,450.70,1.65,129080,129085,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1329,-50.11,1.33,12,0.26,-9.00,340.00,754,20230214,-40.19,370,20231024,21.89,754,-40.19,20230214,370,21.89,20231024,754,-40.19,20230214,370,21.89,20231024,1.60,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20231229,110447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,1,2,0.22,339979194,754292,139.98,450,456,445,585,315,450,450.70,1.65,129080,129085,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1329,-50.11,1.33,12,0.26,-9.00,340.00,754,20230214,-40.19,370,20231024,21.89,754,-40.19,20230214,370,21.89,20231024,754,-40.19,20230214,370,21.89,20231024,1.60,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20231229,100450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,1,2,0.22,339979194,754292,139.98,450,456,445,585,315,450,450.70,1.65,129080,129085,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1329,-50.11,1.33,12,0.26,-9.00,340.00,754,20230214,-40.19,370,20231024,21.89,754,-40.19,20230214,370,21.89,20231024,754,-40.19,20230214,370,21.89,20231024,1.60,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20231229,090450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,1,2,0.22,339979194,754292,139.98,450,456,445,585,315,450,450.70,1.65,129080,129085,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1329,-50.11,1.33,12,0.26,-9.00,340.00,754,20230214,-40.19,370,20231024,21.89,754,-40.19,20230214,370,21.89,20231024,754,-40.19,20230214,370,21.89,20231024,1.60,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20231228,160446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,1,2,0.22,337882428,749678,139.12,450,456,445,585,315,450,450.70,1.60,0,129085,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1329,-50.11,1.33,12,0.25,-9.00,340.00,754,20230214,-40.19,370,20231024,21.89,754,-40.19,20230214,370,21.89,20231024,754,-40.19,20230214,370,21.89,20231024,1.60,N,038880,100,294 억,,4726187,N,N,1,N,00,N
|
|
20231228,150450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,454,4,2,0.89,294441795,653272,121.23,450,456,445,585,315,450,450.72,1.60,0,98522,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1338,-50.44,1.34,12,0.22,-9.00,340.00,754,20230214,-39.79,370,20231024,22.70,754,-39.79,20230214,370,22.70,20231024,754,-39.79,20230214,370,22.70,20231024,1.60,N,038880,100,294 억,,4726187,N,N,0,N,00,N
|
|
20231228,140445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,453,3,2,0.67,252249852,560097,103.94,450,456,445,585,315,450,450.37,1.60,0,49778,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1335,-50.33,1.33,12,0.19,-9.00,340.00,754,20230214,-39.92,370,20231024,22.43,754,-39.92,20230214,370,22.43,20231024,754,-39.92,20230214,370,22.43,20231024,1.60,N,038880,100,294 억,,4726187,N,N,0,N,00,N
|
|
20231228,130446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,453,3,2,0.67,206523560,458885,85.16,450,456,445,585,315,450,450.06,1.60,0,26380,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1335,-50.33,1.33,12,0.16,-9.00,340.00,754,20230214,-39.92,370,20231024,22.43,754,-39.92,20230214,370,22.43,20231024,754,-39.92,20230214,370,22.43,20231024,1.60,N,038880,100,294 억,,4726187,N,N,0,N,00,N
|
|
20231228,120448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,452,2,2,0.44,173254792,385517,71.54,450,453,445,585,315,450,449.41,1.60,0,26614,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1332,-50.22,1.33,12,0.13,-9.00,340.00,754,20230214,-40.05,370,20231024,22.16,754,-40.05,20230214,370,22.16,20231024,754,-40.05,20230214,370,22.16,20231024,1.60,N,038880,100,294 억,,4726187,N,N,0,N,00,N
|
|
20231228,110447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,450,0,3,0.00,101896511,227231,42.17,450,453,445,585,315,450,448.43,1.60,0,-7429,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1326,-50.00,1.32,12,0.08,-9.00,340.00,754,20230214,-40.32,370,20231024,21.62,754,-40.32,20230214,370,21.62,20231024,754,-40.32,20230214,370,21.62,20231024,1.60,N,038880,100,294 억,,4726187,N,N,0,N,00,N
|
|
20231228,100445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,446,-4,5,-0.89,69646342,155391,28.84,450,453,445,585,315,450,448.20,1.60,0,-15345,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1315,-49.56,1.31,12,0.05,-9.00,340.00,754,20230214,-40.85,370,20231024,20.54,754,-40.85,20230214,370,20.54,20231024,754,-40.85,20230214,370,20.54,20231024,1.60,N,038880,100,294 억,,4726187,N,N,0,N,00,N
|
|
20231228,090445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,452,2,2,0.44,8680347,19273,3.58,450,453,450,585,315,450,450.39,1.60,0,-4658,460,455,448,443,436,457,445,295,135,100,320,1,1,294769150,1332,-50.22,1.33,12,0.01,-9.00,340.00,754,20230214,-40.05,370,20231024,22.16,754,-40.05,20230214,370,22.16,20231024,754,-40.05,20230214,370,22.16,20231024,1.60,N,038880,100,294 억,,4726187,N,N,0,N,00,N
|
|
20231227,160443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,450,8,2,1.81,239680705,537014,43.82,442,453,441,574,310,442,446.32,1.58,0,68130,468,455,448,435,428,451,431,295,132,100,310,1,1,294769150,1326,-50.00,1.32,12,0.18,-9.00,340.00,754,20230214,-40.32,370,20231024,21.62,754,-40.32,20230214,370,21.62,20231024,754,-40.32,20230214,370,21.62,20231024,1.61,N,038880,100,294 억,,4658057,N,N,0,N,00,N
|
|
20231227,150449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,448,6,2,1.36,221190052,495733,40.45,442,453,441,574,310,442,446.19,1.58,0,60999,468,455,448,435,428,451,431,295,132,100,310,1,1,294769150,1321,-49.78,1.32,12,0.17,-9.00,340.00,754,20230214,-40.58,370,20231024,21.08,754,-40.58,20230214,370,21.08,20231024,754,-40.58,20230214,370,21.08,20231024,1.61,N,038880,100,294 억,,4658057,N,N,0,N,00,N
|
|
20231227,140448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,447,5,2,1.13,201154058,450967,36.80,442,453,441,574,310,442,446.05,1.58,0,56360,468,455,448,435,428,451,431,295,132,100,310,1,1,294769150,1318,-49.67,1.31,12,0.15,-9.00,340.00,754,20230214,-40.72,370,20231024,20.81,754,-40.72,20230214,370,20.81,20231024,754,-40.72,20230214,370,20.81,20231024,1.61,N,038880,100,294 억,,4658057,N,N,0,N,00,N
|
|
20231227,130443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,449,7,2,1.58,188414063,422460,34.47,442,453,441,574,310,442,445.99,1.58,0,56288,468,455,448,435,428,451,431,295,132,100,310,1,1,294769150,1324,-49.89,1.32,12,0.14,-9.00,340.00,754,20230214,-40.45,370,20231024,21.35,754,-40.45,20230214,370,21.35,20231024,754,-40.45,20230214,370,21.35,20231024,1.61,N,038880,100,294 억,,4658057,N,N,0,N,00,N
|
|
20231227,120443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,449,7,2,1.58,165620106,371646,30.33,442,453,441,574,310,442,445.64,1.58,0,44098,468,455,448,435,428,451,431,295,132,100,310,1,1,294769150,1324,-49.89,1.32,12,0.13,-9.00,340.00,754,20230214,-40.45,370,20231024,21.35,754,-40.45,20230214,370,21.35,20231024,754,-40.45,20230214,370,21.35,20231024,1.61,N,038880,100,294 억,,4658057,N,N,0,N,00,N
|
|
20231227,110446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,449,7,2,1.58,159433450,357839,29.20,442,453,441,574,310,442,445.55,1.58,0,44082,468,455,448,435,428,451,431,295,132,100,310,1,1,294769150,1324,-49.89,1.32,12,0.12,-9.00,340.00,754,20230214,-40.45,370,20231024,21.35,754,-40.45,20230214,370,21.35,20231024,754,-40.45,20230214,370,21.35,20231024,1.61,N,038880,100,294 억,,4658057,N,N,0,N,00,N
|
|
20231227,100447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,445,3,2,0.68,106943579,239838,19.57,442,453,442,574,310,442,445.90,1.58,0,29964,468,455,448,435,428,451,431,295,132,100,310,1,1,294769150,1312,-49.44,1.31,12,0.08,-9.00,340.00,754,20230214,-40.98,370,20231024,20.27,754,-40.98,20230214,370,20.27,20231024,754,-40.98,20230214,370,20.27,20231024,1.61,N,038880,100,294 억,,4658057,N,N,0,N,00,N
|
|
20231227,090447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,447,5,2,1.13,8780756,19667,1.60,442,447,442,574,310,442,446.47,1.58,0,-1374,468,455,448,435,428,451,431,295,132,100,310,1,1,294769150,1318,-49.67,1.31,12,0.01,-9.00,340.00,754,20230214,-40.72,370,20231024,20.81,754,-40.72,20230214,370,20.81,20231024,754,-40.72,20230214,370,20.81,20231024,1.61,N,038880,100,294 억,,4658057,N,N,0,N,00,N
|
|
20231226,160448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,442,-20,5,-4.33,537911708,1199499,107.30,461,461,441,600,324,462,448.47,1.56,0,78140,480,470,465,455,450,468,453,295,138,100,330,1,1,294769150,1303,-49.11,1.30,12,0.41,-9.00,340.00,754,20230214,-41.38,370,20231024,19.46,754,-41.38,20230214,370,19.46,20231024,754,-41.38,20230214,370,19.46,20231024,1.65,N,038880,100,294 억,,4585252,N,N,0,N,00,N
|
|
20231226,150445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,446,-16,5,-3.46,485680090,1081653,96.76,461,461,441,600,324,462,449.02,1.56,0,62219,480,470,465,455,450,468,453,295,138,100,330,1,1,294769150,1315,-49.56,1.31,12,0.37,-9.00,340.00,754,20230214,-40.85,370,20231024,20.54,754,-40.85,20230214,370,20.54,20231024,754,-40.85,20230214,370,20.54,20231024,1.65,N,038880,100,294 억,,4585252,N,N,0,N,00,N
|
|
20231226,140447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,445,-17,5,-3.68,461915260,1028297,91.99,461,461,441,600,324,462,449.20,1.56,0,64933,480,470,465,455,450,468,453,295,138,100,330,1,1,294769150,1312,-49.44,1.31,12,0.35,-9.00,340.00,754,20230214,-40.98,370,20231024,20.27,754,-40.98,20230214,370,20.27,20231024,754,-40.98,20230214,370,20.27,20231024,1.65,N,038880,100,294 억,,4585252,N,N,0,N,00,N
|
|
20231226,130447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,449,-13,5,-2.81,315315943,698990,62.53,461,461,445,600,324,462,451.10,1.56,0,42244,480,470,465,455,450,468,453,295,138,100,330,1,1,294769150,1324,-49.89,1.32,12,0.24,-9.00,340.00,754,20230214,-40.45,370,20231024,21.35,754,-40.45,20230214,370,21.35,20231024,754,-40.45,20230214,370,21.35,20231024,1.65,N,038880,100,294 억,,4585252,N,N,0,N,00,N
|
|
20231226,120446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,446,-16,5,-3.46,281754635,623930,55.81,461,461,445,600,324,462,451.58,1.56,0,58690,480,470,465,455,450,468,453,295,138,100,330,1,1,294769150,1315,-49.56,1.31,12,0.21,-9.00,340.00,754,20230214,-40.85,370,20231024,20.54,754,-40.85,20230214,370,20.54,20231024,754,-40.85,20230214,370,20.54,20231024,1.65,N,038880,100,294 억,,4585252,N,N,0,N,00,N
|
|
20231226,110449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,452,-10,5,-2.16,191349203,421945,37.75,461,461,449,600,324,462,453.49,1.56,0,42274,480,470,465,455,450,468,453,295,138,100,330,1,1,294769150,1332,-50.22,1.33,12,0.14,-9.00,340.00,754,20230214,-40.05,370,20231024,22.16,754,-40.05,20230214,370,22.16,20231024,754,-40.05,20230214,370,22.16,20231024,1.65,N,038880,100,294 억,,4585252,N,N,0,N,00,N
|
|
20231226,100446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,452,-10,5,-2.16,142437795,313802,28.07,461,461,450,600,324,462,453.91,1.56,0,37853,480,470,465,455,450,468,453,295,138,100,330,1,1,294769150,1332,-50.22,1.33,12,0.11,-9.00,340.00,754,20230214,-40.05,370,20231024,22.16,754,-40.05,20230214,370,22.16,20231024,754,-40.05,20230214,370,22.16,20231024,1.65,N,038880,100,294 억,,4585252,N,N,0,N,00,N
|
|
20231226,090447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,456,-6,5,-1.30,17328065,37787,3.38,461,461,456,600,324,462,458.57,1.56,0,-3635,480,470,465,455,450,468,453,295,138,100,330,1,1,294769150,1344,-50.67,1.34,12,0.01,-9.00,340.00,754,20230214,-39.52,370,20231024,23.24,754,-39.52,20230214,370,23.24,20231024,754,-39.52,20230214,370,23.24,20231024,1.65,N,038880,100,294 억,,4585252,N,N,0,N,00,N
|
|
20231222,160441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,462,-8,5,-1.70,518903623,1111881,52.93,469,475,460,611,329,470,466.69,1.56,0,-27630,488,478,464,454,440,484,460,295,141,100,330,1,1,294769150,1362,-51.33,1.36,12,0.38,-9.00,340.00,754,20230214,-38.73,370,20231024,24.86,754,-38.73,20230214,370,24.86,20231024,754,-38.73,20230214,370,24.86,20231024,1.66,N,038880,100,294 억,,4612275,N,N,0,N,00,N
|
|
20231222,150441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,463,-7,5,-1.49,483080785,1034234,49.23,469,475,460,611,329,470,467.09,1.56,0,-20149,488,478,464,454,440,484,460,295,141,100,330,1,1,294769150,1365,-51.44,1.36,12,0.35,-9.00,340.00,754,20230214,-38.59,370,20231024,25.14,754,-38.59,20230214,370,25.14,20231024,754,-38.59,20230214,370,25.14,20231024,1.66,N,038880,100,294 억,,4612275,N,N,0,N,00,N
|
|
20231222,140438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,465,-5,5,-1.06,410765428,877770,41.79,469,475,460,611,329,470,467.96,1.56,0,-48993,488,478,464,454,440,484,460,295,141,100,330,1,1,294769150,1371,-51.67,1.37,12,0.30,-9.00,340.00,754,20230214,-38.33,370,20231024,25.68,754,-38.33,20230214,370,25.68,20231024,754,-38.33,20230214,370,25.68,20231024,1.66,N,038880,100,294 억,,4612275,N,N,0,N,00,N
|
|
20231222,130437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,467,-3,5,-0.64,361156575,771635,36.73,469,475,460,611,329,470,468.04,1.56,0,-47628,488,478,464,454,440,484,460,295,141,100,330,1,1,294769150,1377,-51.89,1.37,12,0.26,-9.00,340.00,754,20230214,-38.06,370,20231024,26.22,754,-38.06,20230214,370,26.22,20231024,754,-38.06,20230214,370,26.22,20231024,1.66,N,038880,100,294 억,,4612275,N,N,0,N,00,N
|
|
20231222,120437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,468,-2,5,-0.43,309790455,661285,31.48,469,475,460,611,329,470,468.47,1.56,0,-75039,488,478,464,454,440,484,460,295,141,100,330,1,1,294769150,1380,-52.00,1.38,12,0.22,-9.00,340.00,754,20230214,-37.93,370,20231024,26.49,754,-37.93,20230214,370,26.49,20231024,754,-37.93,20230214,370,26.49,20231024,1.66,N,038880,100,294 억,,4612275,N,N,0,N,00,N
|
|
20231222,110439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,473,3,2,0.64,183611619,391713,18.65,469,475,465,611,329,470,468.74,1.56,0,-57693,488,478,464,454,440,484,460,295,141,100,330,1,1,294769150,1394,-52.56,1.39,12,0.13,-9.00,340.00,754,20230214,-37.27,370,20231024,27.84,754,-37.27,20230214,370,27.84,20231024,754,-37.27,20230214,370,27.84,20231024,1.66,N,038880,100,294 억,,4612275,N,N,0,N,00,N
|
|
20231222,100437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,466,-4,5,-0.85,89574460,191445,9.11,469,475,465,611,329,470,467.89,1.56,0,-59981,488,478,464,454,440,484,460,295,141,100,330,1,1,294769150,1374,-51.78,1.37,12,0.06,-9.00,340.00,754,20230214,-38.20,370,20231024,25.95,754,-38.20,20230214,370,25.95,20231024,754,-38.20,20230214,370,25.95,20231024,1.66,N,038880,100,294 억,,4612275,N,N,0,N,00,N
|
|
20231222,090437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,472,2,2,0.43,15345671,32613,1.55,469,475,468,611,329,470,470.54,1.56,0,-7074,488,478,464,454,440,484,460,295,141,100,330,1,1,294769150,1391,-52.44,1.39,12,0.01,-9.00,340.00,754,20230214,-37.40,370,20231024,27.57,754,-37.40,20230214,370,27.57,20231024,754,-37.40,20230214,370,27.57,20231024,1.66,N,038880,100,294 억,,4612275,N,N,0,N,00,N
|
|
20231221,160435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,470,8,2,1.73,954704851,2084529,192.51,460,474,450,600,324,462,457.99,1.50,0,195904,475,468,462,455,449,472,459,295,138,100,330,1,1,294769150,1385,-52.22,1.38,12,0.71,-9.00,340.00,754,20230214,-37.67,370,20231024,27.03,754,-37.67,20230214,370,27.03,20231024,754,-37.67,20230214,370,27.03,20231024,1.68,N,038880,100,294 억,,4416783,N,N,0,N,00,N
|
|
20231221,150437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,465,3,2,0.65,907998026,1984376,183.26,460,474,450,600,324,462,457.57,1.50,0,173577,475,468,462,455,449,472,459,295,138,100,330,1,1,294769150,1371,-51.67,1.37,12,0.67,-9.00,340.00,754,20230214,-38.33,370,20231024,25.68,754,-38.33,20230214,370,25.68,20231024,754,-38.33,20230214,370,25.68,20231024,1.68,N,038880,100,294 억,,4416783,N,N,0,N,00,N
|
|
20231221,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,453,-9,5,-1.95,563451149,1241300,114.63,460,467,450,600,324,462,453.92,1.50,0,161152,475,468,462,455,449,472,459,295,138,100,330,1,1,294769150,1335,-50.33,1.33,12,0.42,-9.00,340.00,754,20230214,-39.92,370,20231024,22.43,754,-39.92,20230214,370,22.43,20231024,754,-39.92,20230214,370,22.43,20231024,1.68,N,038880,100,294 억,,4416783,N,N,0,N,00,N
|
|
20231221,130436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,452,-10,5,-2.16,509713453,1122381,103.65,460,467,450,600,324,462,454.14,1.50,0,168907,475,468,462,455,449,472,459,295,138,100,330,1,1,294769150,1332,-50.22,1.33,12,0.38,-9.00,340.00,754,20230214,-40.05,370,20231024,22.16,754,-40.05,20230214,370,22.16,20231024,754,-40.05,20230214,370,22.16,20231024,1.68,N,038880,100,294 억,,4416783,N,N,0,N,00,N
|
|
20231221,120437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,-11,5,-2.38,466369186,1026307,94.78,460,467,450,600,324,462,454.41,1.50,0,167972,475,468,462,455,449,472,459,295,138,100,330,1,1,294769150,1329,-50.11,1.33,12,0.35,-9.00,340.00,754,20230214,-40.19,370,20231024,21.89,754,-40.19,20230214,370,21.89,20231024,754,-40.19,20230214,370,21.89,20231024,1.68,N,038880,100,294 억,,4416783,N,N,0,N,00,N
|
|
20231221,110438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,450,-12,5,-2.60,381235914,837473,77.34,460,467,450,600,324,462,455.22,1.50,0,86083,475,468,462,455,449,472,459,295,138,100,330,1,1,294769150,1326,-50.00,1.32,12,0.28,-9.00,340.00,754,20230214,-40.32,370,20231024,21.62,754,-40.32,20230214,370,21.62,20231024,754,-40.32,20230214,370,21.62,20231024,1.68,N,038880,100,294 억,,4416783,N,N,0,N,00,N
|
|
20231221,100434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,460,-2,5,-0.43,123707186,268766,24.82,460,467,456,600,324,462,460.28,1.50,0,5717,475,468,462,455,449,472,459,295,138,100,330,1,1,294769150,1356,-51.11,1.35,12,0.09,-9.00,340.00,754,20230214,-38.99,370,20231024,24.32,754,-38.99,20230214,370,24.32,20231024,754,-38.99,20230214,370,24.32,20231024,1.68,N,038880,100,294 억,,4416783,N,N,0,N,00,N
|
|
20231221,090436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,457,-5,5,-1.08,20261088,44260,4.09,460,460,456,600,324,462,457.77,1.50,0,14452,475,468,462,455,449,472,459,295,138,100,330,1,1,294769150,1347,-50.78,1.34,12,0.02,-9.00,340.00,754,20230214,-39.39,370,20231024,23.51,754,-39.39,20230214,370,23.51,20231024,754,-39.39,20230214,370,23.51,20231024,1.68,N,038880,100,294 억,,4416783,N,N,0,N,00,N
|
|
20231220,160437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,462,-1,5,-0.22,498394946,1078916,84.31,461,469,456,601,325,463,461.94,1.48,0,40706,475,469,462,456,449,465,452,295,138,100,330,1,1,294769150,1362,-51.33,1.36,12,0.37,-9.00,340.00,754,20230214,-38.73,370,20231024,24.86,754,-38.73,20230214,370,24.86,20231024,754,-38.73,20230214,370,24.86,20231024,1.68,N,038880,100,294 억,,4375296,N,N,0,N,00,N
|
|
20231220,150500,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,-2,5,-0.43,482843694,1045234,81.68,461,469,456,601,325,463,461.95,1.48,0,42206,475,469,462,456,449,465,452,295,138,100,330,1,1,294769150,1359,-51.22,1.36,12,0.35,-9.00,340.00,754,20230214,-38.86,370,20231024,24.59,754,-38.86,20230214,370,24.59,20231024,754,-38.86,20230214,370,24.59,20231024,1.68,N,038880,100,294 억,,4375296,N,N,0,N,00,N
|
|
20231220,140506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,459,-4,5,-0.86,461505479,998956,78.06,461,469,456,601,325,463,461.99,1.48,0,34759,475,469,462,456,449,465,452,295,138,100,330,1,1,294769150,1353,-51.00,1.35,12,0.34,-9.00,340.00,754,20230214,-39.12,370,20231024,24.05,754,-39.12,20230214,370,24.05,20231024,754,-39.12,20230214,370,24.05,20231024,1.68,N,038880,100,294 억,,4375296,N,N,0,N,00,N
|
|
20231220,130502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,464,1,2,0.22,375217316,811616,63.42,461,469,456,601,325,463,462.31,1.48,0,15170,475,469,462,456,449,465,452,295,138,100,330,1,1,294769150,1368,-51.56,1.36,12,0.28,-9.00,340.00,754,20230214,-38.46,370,20231024,25.41,754,-38.46,20230214,370,25.41,20231024,754,-38.46,20230214,370,25.41,20231024,1.68,N,038880,100,294 억,,4375296,N,N,0,N,00,N
|
|
20231220,120435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,462,-1,5,-0.22,260260186,564456,44.11,461,467,456,601,325,463,461.08,1.48,0,12789,475,469,462,456,449,465,452,295,138,100,330,1,1,294769150,1362,-51.33,1.36,12,0.19,-9.00,340.00,754,20230214,-38.73,370,20231024,24.86,754,-38.73,20230214,370,24.86,20231024,754,-38.73,20230214,370,24.86,20231024,1.68,N,038880,100,294 억,,4375296,N,N,0,N,00,N
|
|
20231220,110437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,463,0,3,0.00,218514151,474308,37.06,461,467,456,601,325,463,460.70,1.48,0,-8116,475,469,462,456,449,465,452,295,138,100,330,1,1,294769150,1365,-51.44,1.36,12,0.16,-9.00,340.00,754,20230214,-38.59,370,20231024,25.14,754,-38.59,20230214,370,25.14,20231024,754,-38.59,20230214,370,25.14,20231024,1.68,N,038880,100,294 억,,4375296,N,N,0,N,00,N
|
|
20231220,100436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,459,-4,5,-0.86,162251544,352526,27.55,461,467,456,601,325,463,460.25,1.48,0,-36111,475,469,462,456,449,465,452,295,138,100,330,1,1,294769150,1353,-51.00,1.35,12,0.12,-9.00,340.00,754,20230214,-39.12,370,20231024,24.05,754,-39.12,20230214,370,24.05,20231024,754,-39.12,20230214,370,24.05,20231024,1.68,N,038880,100,294 억,,4375296,N,N,0,N,00,N
|
|
20231220,090436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,467,4,2,0.86,22126416,47945,3.75,461,467,461,601,325,463,461.50,1.48,0,12173,475,469,462,456,449,465,452,295,138,100,330,1,1,294769150,1377,-51.89,1.37,12,0.02,-9.00,340.00,754,20230214,-38.06,370,20231024,26.22,754,-38.06,20230214,370,26.22,20231024,754,-38.06,20230214,370,26.22,20231024,1.68,N,038880,100,294 억,,4375296,N,N,0,N,00,N
|
|
20231219,160436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,463,0,3,0.00,575220622,1244798,86.58,468,468,455,601,325,463,462.10,1.42,0,182180,478,470,462,454,446,474,458,295,138,100,330,1,1,294769150,1365,-51.44,1.36,12,0.42,-9.00,340.00,754,20230214,-38.59,370,20231024,25.14,754,-38.59,20230214,370,25.14,20231024,754,-38.59,20230214,370,25.14,20231024,1.72,N,038880,100,294 억,,4193121,N,N,1,N,00,N
|
|
20231219,150437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,464,1,2,0.22,540693892,1170170,81.39,468,468,455,601,325,463,462.06,1.42,0,160085,478,470,462,454,446,474,458,295,138,100,330,1,1,294769150,1368,-51.56,1.36,12,0.40,-9.00,340.00,754,20230214,-38.46,370,20231024,25.41,754,-38.46,20230214,370,25.41,20231024,754,-38.46,20230214,370,25.41,20231024,1.72,N,038880,100,294 억,,4193121,N,N,1,N,00,N
|
|
20231219,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,465,2,2,0.43,460169418,996420,69.30,468,468,455,601,325,463,461.82,1.42,0,155287,478,470,462,454,446,474,458,295,138,100,330,1,1,294769150,1371,-51.67,1.37,12,0.34,-9.00,340.00,754,20230214,-38.33,370,20231024,25.68,754,-38.33,20230214,370,25.68,20231024,754,-38.33,20230214,370,25.68,20231024,1.72,N,038880,100,294 억,,4193121,N,N,1,N,00,N
|
|
20231219,130437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,464,1,2,0.22,412216446,893262,62.13,468,468,455,601,325,463,461.47,1.42,0,147214,478,470,462,454,446,474,458,295,138,100,330,1,1,294769150,1368,-51.56,1.36,12,0.30,-9.00,340.00,754,20230214,-38.46,370,20231024,25.41,754,-38.46,20230214,370,25.41,20231024,754,-38.46,20230214,370,25.41,20231024,1.72,N,038880,100,294 억,,4193121,N,N,1,N,00,N
|
|
20231219,120437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,464,1,2,0.22,336310963,729814,50.76,468,468,455,601,325,463,460.82,1.42,0,112343,478,470,462,454,446,474,458,295,138,100,330,1,1,294769150,1368,-51.56,1.36,12,0.25,-9.00,340.00,754,20230214,-38.46,370,20231024,25.41,754,-38.46,20230214,370,25.41,20231024,754,-38.46,20230214,370,25.41,20231024,1.72,N,038880,100,294 억,,4193121,N,N,1,N,00,N
|
|
20231219,110437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,460,-3,5,-0.65,266572420,578955,40.27,468,468,455,601,325,463,460.44,1.42,0,31694,478,470,462,454,446,474,458,295,138,100,330,1,1,294769150,1356,-51.11,1.35,12,0.20,-9.00,340.00,754,20230214,-38.99,370,20231024,24.32,754,-38.99,20230214,370,24.32,20231024,754,-38.99,20230214,370,24.32,20231024,1.72,N,038880,100,294 억,,4193121,N,N,1,N,00,N
|
|
20231219,100434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,459,-4,5,-0.86,215963119,468664,32.60,468,468,455,601,325,463,460.81,1.42,0,1160,478,470,462,454,446,474,458,295,138,100,330,1,1,294769150,1353,-51.00,1.35,12,0.16,-9.00,340.00,754,20230214,-39.12,370,20231024,24.05,754,-39.12,20230214,370,24.05,20231024,754,-39.12,20230214,370,24.05,20231024,1.72,N,038880,100,294 억,,4193121,N,N,1,N,00,N
|
|
20231219,090435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,462,-1,5,-0.22,18010062,38884,2.70,468,468,461,601,325,463,463.17,1.42,0,-9343,478,470,462,454,446,474,458,295,138,100,330,1,1,294769150,1362,-51.33,1.36,12,0.01,-9.00,340.00,754,20230214,-38.73,370,20231024,24.86,754,-38.73,20230214,370,24.86,20231024,754,-38.73,20230214,370,24.86,20231024,1.72,N,038880,100,294 억,,4193121,N,N,1,N,00,N
|
|
20231218,160435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,463,3,2,0.65,656845565,1431530,33.82,461,470,454,598,322,460,458.84,1.32,0,302799,510,485,472,447,434,478,440,295,138,100,330,1,1,294769150,1365,-51.44,1.36,12,0.49,-9.00,340.00,780,20221214,-40.64,370,20231024,25.14,754,-38.59,20230214,370,25.14,20231024,754,-38.59,20230214,370,25.14,20231024,1.70,N,038880,100,294 억,,3887706,N,N,1,N,00,N
|
|
20231218,150434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,463,3,2,0.65,628500926,1370315,32.37,461,470,454,598,322,460,458.65,1.32,0,312914,510,485,472,447,434,478,440,295,138,100,330,1,1,294769150,1365,-51.44,1.36,12,0.46,-9.00,340.00,780,20221214,-40.64,370,20231024,25.14,754,-38.59,20230214,370,25.14,20231024,754,-38.59,20230214,370,25.14,20231024,1.70,N,038880,100,294 억,,3887706,N,N,0,N,00,N
|
|
20231218,140433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,460,0,3,0.00,559703787,1221077,28.85,461,470,454,598,322,460,458.37,1.32,0,300644,510,485,472,447,434,478,440,295,138,100,330,1,1,294769150,1356,-51.11,1.35,12,0.41,-9.00,340.00,780,20221214,-41.03,370,20231024,24.32,754,-38.99,20230214,370,24.32,20231024,754,-38.99,20230214,370,24.32,20231024,1.70,N,038880,100,294 억,,3887706,N,N,0,N,00,N
|
|
20231218,130434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,456,-4,5,-0.87,484140156,1055810,24.94,461,470,454,598,322,460,458.55,1.32,0,226431,510,485,472,447,434,478,440,295,138,100,330,1,1,294769150,1344,-50.67,1.34,12,0.36,-9.00,340.00,780,20221214,-41.54,370,20231024,23.24,754,-39.52,20230214,370,23.24,20231024,754,-39.52,20230214,370,23.24,20231024,1.70,N,038880,100,294 억,,3887706,N,N,0,N,00,N
|
|
20231218,120430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,455,-5,5,-1.09,390795656,850780,20.10,461,470,454,598,322,460,459.34,1.32,0,170920,510,485,472,447,434,478,440,295,138,100,330,1,1,294769150,1341,-50.56,1.34,12,0.29,-9.00,340.00,780,20221214,-41.67,370,20231024,22.97,754,-39.66,20230214,370,22.97,20231024,754,-39.66,20230214,370,22.97,20231024,1.70,N,038880,100,294 억,,3887706,N,N,0,N,00,N
|
|
20231218,110433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,457,-3,5,-0.65,347661577,756201,17.86,461,470,454,598,322,460,459.75,1.32,0,171104,510,485,472,447,434,478,440,295,138,100,330,1,1,294769150,1347,-50.78,1.34,12,0.26,-9.00,340.00,780,20221214,-41.41,370,20231024,23.51,754,-39.39,20230214,370,23.51,20231024,754,-39.39,20230214,370,23.51,20231024,1.70,N,038880,100,294 억,,3887706,N,N,0,N,00,N
|
|
20231218,100432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,458,-2,5,-0.43,272842965,592817,14.00,461,470,454,598,322,460,460.25,1.32,0,109514,510,485,472,447,434,478,440,295,138,100,330,1,1,294769150,1350,-50.89,1.35,12,0.20,-9.00,340.00,780,20221214,-41.28,370,20231024,23.78,754,-39.26,20230214,370,23.78,20231024,754,-39.26,20230214,370,23.78,20231024,1.70,N,038880,100,294 억,,3887706,N,N,0,N,00,N
|
|
20231218,090429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,465,5,2,1.09,45549148,99430,2.35,461,466,454,598,322,460,458.10,1.32,0,44344,510,485,472,447,434,478,440,295,138,100,330,1,1,294769150,1371,-51.67,1.37,12,0.03,-9.00,340.00,780,20221214,-40.38,370,20231024,25.68,754,-38.33,20230214,370,25.68,20231024,754,-38.33,20230214,370,25.68,20231024,1.70,N,038880,100,294 억,,3887706,N,N,0,N,00,N
|
|
20231215,160430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,460,-7,5,-1.50,2001077073,4219127,56.03,471,497,459,607,327,467,474.29,1.30,0,58670,505,486,468,449,431,495,458,295,140,100,330,1,1,294769150,1356,-51.11,1.35,12,1.43,-9.00,340.00,780,20221214,-41.03,370,20231024,24.32,754,-38.99,20230214,370,24.32,20231024,754,-38.99,20230214,370,24.32,20231024,1.67,N,038880,100,294 억,,3827073,N,N,0,N,00,N
|
|
20231215,150433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,462,-5,5,-1.07,1937778474,4081753,54.21,471,497,459,607,327,467,474.74,1.30,0,35616,505,486,468,449,431,495,458,295,140,100,330,1,1,294769150,1362,-51.33,1.36,12,1.38,-9.00,340.00,780,20221214,-40.77,370,20231024,24.86,754,-38.73,20230214,370,24.86,20231024,754,-38.73,20230214,370,24.86,20231024,1.67,N,038880,100,294 억,,3827073,N,N,0,N,00,N
|
|
20231215,140433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,462,-5,5,-1.07,1814816014,3815090,50.67,471,497,459,607,327,467,475.69,1.30,0,-119050,505,486,468,449,431,495,458,295,140,100,330,1,1,294769150,1362,-51.33,1.36,12,1.29,-9.00,340.00,780,20221214,-40.77,370,20231024,24.86,754,-38.73,20230214,370,24.86,20231024,754,-38.73,20230214,370,24.86,20231024,1.67,N,038880,100,294 억,,3827073,N,N,0,N,00,N
|
|
20231215,130430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,464,-3,5,-0.64,1632313337,3419830,45.42,471,497,463,607,327,467,477.31,1.30,0,-193887,505,486,468,449,431,495,458,295,140,100,330,1,1,294769150,1368,-51.56,1.36,12,1.16,-9.00,340.00,780,20221214,-40.51,370,20231024,25.41,754,-38.46,20230214,370,25.41,20231024,754,-38.46,20230214,370,25.41,20231024,1.67,N,038880,100,294 억,,3827073,N,N,0,N,00,N
|
|
20231215,120431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,472,5,2,1.07,1498145658,3132317,41.60,471,497,465,607,327,467,478.29,1.30,0,-191143,505,486,468,449,431,495,458,295,140,100,330,1,1,294769150,1391,-52.44,1.39,12,1.06,-9.00,340.00,780,20221214,-39.49,370,20231024,27.57,754,-37.40,20230214,370,27.57,20231024,754,-37.40,20230214,370,27.57,20231024,1.67,N,038880,100,294 억,,3827073,N,N,0,N,00,N
|
|
20231215,110429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,470,3,2,0.64,1325101248,2765811,36.73,471,497,465,607,327,467,479.10,1.30,0,-201814,505,486,468,449,431,495,458,295,140,100,330,1,1,294769150,1385,-52.22,1.38,12,0.94,-9.00,340.00,780,20221214,-39.74,370,20231024,27.03,754,-37.67,20230214,370,27.03,20231024,754,-37.67,20230214,370,27.03,20231024,1.67,N,038880,100,294 억,,3827073,N,N,0,N,00,N
|
|
20231215,100432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,472,5,2,1.07,1138776384,2370743,31.49,471,497,465,607,327,467,480.35,1.30,0,-199168,505,486,468,449,431,495,458,295,140,100,330,1,1,294769150,1391,-52.44,1.39,12,0.80,-9.00,340.00,780,20221214,-39.49,370,20231024,27.57,754,-37.40,20230214,370,27.57,20231024,754,-37.40,20230214,370,27.57,20231024,1.67,N,038880,100,294 억,,3827073,N,N,0,N,00,N
|
|
20231215,090431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,486,19,2,4.07,457008468,936861,12.44,471,497,471,607,327,467,487.81,1.30,0,-150235,505,486,468,449,431,495,458,295,140,100,330,1,1,294769150,1433,-54.00,1.43,12,0.32,-9.00,340.00,780,20221214,-37.69,370,20231024,31.35,754,-35.54,20230214,370,31.35,20231024,754,-35.54,20230214,370,31.35,20231024,1.67,N,038880,100,294 억,,3827073,N,N,0,N,00,N
|
|
20231214,160429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,467,21,2,4.71,3533265456,7503520,89.19,454,487,450,579,313,446,470.89,1.32,0,-42711,492,469,453,430,414,480,441,295,133,100,320,1,1,294769150,1377,-51.89,1.37,12,2.55,-9.00,340.00,780,20221214,-40.13,370,20231024,26.22,754,-38.06,20230214,370,26.22,20231024,780,-40.13,20221214,370,26.22,20231024,1.66,N,038880,100,294 억,,3880768,N,N,3,N,00,N
|
|
20231214,150444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,464,18,2,4.04,3402058946,7221174,85.84,454,487,450,579,313,446,471.12,1.32,0,-94583,492,469,453,430,414,480,441,295,133,100,320,1,1,294769150,1368,-51.56,1.36,12,2.45,-9.00,340.00,780,20221214,-40.51,370,20231024,25.41,754,-38.46,20230214,370,25.41,20231024,780,-40.51,20221214,370,25.41,20231024,1.66,N,038880,100,294 억,,3880768,N,N,3,N,00,N
|
|
20231214,140439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,462,16,2,3.59,3247908112,6888305,81.88,454,487,450,579,313,446,471.51,1.32,0,-167309,492,469,453,430,414,480,441,295,133,100,320,1,1,294769150,1362,-51.33,1.36,12,2.34,-9.00,340.00,780,20221214,-40.77,370,20231024,24.86,754,-38.73,20230214,370,24.86,20231024,780,-40.77,20221214,370,24.86,20231024,1.66,N,038880,100,294 억,,3880768,N,N,3,N,00,N
|
|
20231214,130438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,468,22,2,4.93,3015588174,6388506,75.94,454,487,450,579,313,446,472.03,1.32,0,-271686,492,469,453,430,414,480,441,295,133,100,320,1,1,294769150,1380,-52.00,1.38,12,2.17,-9.00,340.00,780,20221214,-40.00,370,20231024,26.49,754,-37.93,20230214,370,26.49,20231024,780,-40.00,20221214,370,26.49,20231024,1.66,N,038880,100,294 억,,3880768,N,N,3,N,00,N
|
|
20231214,120449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,466,20,2,4.48,2890547194,6121662,72.77,454,487,450,579,313,446,472.18,1.32,0,-288458,492,469,453,430,414,480,441,295,133,100,320,1,1,294769150,1374,-51.78,1.37,12,2.08,-9.00,340.00,780,20221214,-40.26,370,20231024,25.95,754,-38.20,20230214,370,25.95,20231024,780,-40.26,20221214,370,25.95,20231024,1.66,N,038880,100,294 억,,3880768,N,N,3,N,00,N
|
|
20231214,110429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,469,23,2,5.16,2653426618,5614634,66.74,454,487,450,579,313,446,472.59,1.32,0,-259569,492,469,453,430,414,480,441,295,133,100,320,1,1,294769150,1382,-52.11,1.38,12,1.90,-9.00,340.00,780,20221214,-39.87,370,20231024,26.76,754,-37.80,20230214,370,26.76,20231024,780,-39.87,20221214,370,26.76,20231024,1.66,N,038880,100,294 억,,3880768,N,N,3,N,00,N
|
|
20231214,100426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,466,20,2,4.48,2209473275,4667797,55.48,454,487,450,579,313,446,473.35,1.32,0,-252462,492,469,453,430,414,480,441,295,133,100,320,1,1,294769150,1374,-51.78,1.37,12,1.58,-9.00,340.00,780,20221214,-40.26,370,20231024,25.95,754,-38.20,20230214,370,25.95,20231024,780,-40.26,20221214,370,25.95,20231024,1.66,N,038880,100,294 억,,3880768,N,N,3,N,00,N
|
|
20231214,090412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,465,19,2,4.26,183078076,396041,4.71,454,470,450,579,313,446,462.28,1.32,0,-114247,492,469,453,430,414,480,441,295,133,100,320,1,1,294769150,1371,-51.67,1.37,12,0.13,-9.00,340.00,780,20221214,-40.38,370,20231024,25.68,754,-38.33,20230214,370,25.68,20231024,780,-40.38,20221214,370,25.68,20231024,1.66,N,038880,100,294 억,,3880768,N,N,3,N,00,N
|
|
20231213,160427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,446,3,2,0.68,3873992311,8384531,34.59,444,476,437,575,311,443,462.05,1.41,0,-344389,523,483,450,410,377,503,430,295,132,100,310,1,1,294769150,1315,-49.56,1.31,12,2.84,-9.00,340.00,780,20221214,-42.82,370,20231024,20.54,754,-40.85,20230214,370,20.54,20231024,780,-42.82,20221214,370,20.54,20231024,1.66,N,038880,100,294 억,,4156708,N,N,3,N,00,N
|
|
20231213,150437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,449,6,2,1.35,3797381725,8212937,33.88,444,476,437,575,311,443,462.37,1.41,0,-360645,523,483,450,410,377,503,430,295,132,100,310,1,1,294769150,1324,-49.89,1.32,12,2.79,-9.00,340.00,780,20221214,-42.44,370,20231024,21.35,754,-40.45,20230214,370,21.35,20231024,780,-42.44,20221214,370,21.35,20231024,1.66,N,038880,100,294 억,,4156708,N,N,2,N,00,N
|
|
20231213,140438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,455,12,2,2.71,3490843753,7534081,31.08,444,476,437,575,311,443,463.34,1.41,0,-570075,523,483,450,410,377,503,430,295,132,100,310,1,1,294769150,1341,-50.56,1.34,12,2.56,-9.00,340.00,780,20221214,-41.67,370,20231024,22.97,754,-39.66,20230214,370,22.97,20231024,780,-41.67,20221214,370,22.97,20231024,1.66,N,038880,100,294 억,,4156708,N,N,2,N,00,N
|
|
20231213,130436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,18,2,4.06,3362939314,7254301,29.93,444,476,437,575,311,443,463.58,1.41,0,-620173,523,483,450,410,377,503,430,295,132,100,310,1,1,294769150,1359,-51.22,1.36,12,2.46,-9.00,340.00,780,20221214,-40.90,370,20231024,24.59,754,-38.86,20230214,370,24.59,20231024,780,-40.90,20221214,370,24.59,20231024,1.66,N,038880,100,294 억,,4156708,N,N,2,N,00,N
|
|
20231213,120436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,460,17,2,3.84,3136683482,6762513,27.90,444,476,437,575,311,443,463.83,1.41,0,-610095,523,483,450,410,377,503,430,295,132,100,310,1,1,294769150,1356,-51.11,1.35,12,2.29,-9.00,340.00,780,20221214,-41.03,370,20231024,24.32,754,-38.99,20230214,370,24.32,20231024,780,-41.03,20221214,370,24.32,20231024,1.66,N,038880,100,294 억,,4156708,N,N,2,N,00,N
|
|
20231213,110437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,468,25,2,5.64,2901874154,6255151,25.81,444,476,437,575,311,443,463.92,1.41,0,-605854,523,483,450,410,377,503,430,295,132,100,310,1,1,294769150,1380,-52.00,1.38,12,2.12,-9.00,340.00,780,20221214,-40.00,370,20231024,26.49,754,-37.93,20230214,370,26.49,20231024,780,-40.00,20221214,370,26.49,20231024,1.66,N,038880,100,294 억,,4156708,N,N,2,N,00,N
|
|
20231213,100441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,460,17,2,3.84,2314727122,4983365,20.56,444,476,437,575,311,443,464.49,1.41,0,-555871,523,483,450,410,377,503,430,295,132,100,310,1,1,294769150,1356,-51.11,1.35,12,1.69,-9.00,340.00,780,20221214,-41.03,370,20231024,24.32,754,-38.99,20230214,370,24.32,20231024,780,-41.03,20221214,370,24.32,20231024,1.66,N,038880,100,294 억,,4156708,N,N,2,N,00,N
|
|
20231213,090431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,455,12,2,2.71,221737759,494849,2.04,444,458,437,575,311,443,448.09,1.41,0,-176430,523,483,450,410,377,503,430,295,132,100,310,1,1,294769150,1341,-50.56,1.34,12,0.17,-9.00,340.00,780,20221214,-41.67,370,20231024,22.97,754,-39.66,20230214,370,22.97,20231024,780,-41.67,20221214,370,22.97,20231024,1.66,N,038880,100,294 억,,4156708,N,N,2,N,00,N
|
|
20231212,160417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,443,26,2,6.24,11190364517,24198653,3661.77,417,490,417,542,292,417,462.44,1.69,0,-793426,427,422,417,412,407,424,414,295,125,100,300,1,1,294769150,1306,-49.22,1.30,12,8.21,-9.00,340.00,780,20221214,-43.21,370,20231024,19.73,754,-41.25,20230214,370,19.73,20231024,780,-43.21,20221214,370,19.73,20231024,1.65,N,038880,100,294 억,,4974200,N,N,2,N,00,N
|
|
20231212,150423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,444,27,2,6.47,11049536127,23881691,3613.81,417,490,417,542,292,417,462.68,1.69,0,-838315,427,422,417,412,407,424,414,295,125,100,300,1,1,294769150,1309,-49.33,1.31,12,8.10,-9.00,340.00,780,20221214,-43.08,370,20231024,20.00,754,-41.11,20230214,370,20.00,20231024,780,-43.08,20221214,370,20.00,20231024,1.65,N,038880,100,294 억,,4974200,N,N,1,N,00,N
|
|
20231212,140406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,34,2,8.15,10660307721,23008520,3481.68,417,490,417,542,292,417,463.32,1.69,0,-1107672,427,422,417,412,407,424,414,295,125,100,300,1,1,294769150,1329,-50.11,1.33,12,7.81,-9.00,340.00,780,20221214,-42.18,370,20231024,21.89,754,-40.19,20230214,370,21.89,20231024,780,-42.18,20221214,370,21.89,20231024,1.65,N,038880,100,294 억,,4974200,N,N,1,N,00,N
|
|
20231212,130403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,453,36,2,8.63,10052622651,21665717,3278.49,417,490,417,542,292,417,463.99,1.69,0,-1099215,427,422,417,412,407,424,414,295,125,100,300,1,1,294769150,1335,-50.33,1.33,12,7.35,-9.00,340.00,780,20221214,-41.92,370,20231024,22.43,754,-39.92,20230214,370,22.43,20231024,780,-41.92,20221214,370,22.43,20231024,1.65,N,038880,100,294 억,,4974200,N,N,1,N,00,N
|
|
20231212,120401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,44,2,10.55,8707932082,18765599,2839.64,417,490,417,542,292,417,464.04,1.69,0,-1007516,427,422,417,412,407,424,414,295,125,100,300,1,1,294769150,1359,-51.22,1.36,12,6.37,-9.00,340.00,780,20221214,-40.90,370,20231024,24.59,754,-38.86,20230214,370,24.59,20231024,780,-40.90,20221214,370,24.59,20231024,1.65,N,038880,100,294 억,,4974200,N,N,1,N,00,N
|
|
20231212,110405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,467,50,2,11.99,6156353615,13238693,2003.30,417,490,417,542,292,417,465.03,1.69,0,-978046,427,422,417,412,407,424,414,295,125,100,300,1,1,294769150,1377,-51.89,1.37,12,4.49,-9.00,340.00,780,20221214,-40.13,370,20231024,26.22,754,-38.06,20230214,370,26.22,20231024,780,-40.13,20221214,370,26.22,20231024,1.65,N,038880,100,294 억,,4974200,N,N,1,N,00,N
|
|
20231212,100422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,435,18,2,4.32,1203335344,2737015,414.17,417,455,417,542,292,417,439.65,1.69,0,-322339,427,422,417,412,407,424,414,295,125,100,300,1,1,294769150,1282,-48.33,1.28,12,0.93,-9.00,340.00,780,20221214,-44.23,370,20231024,17.57,754,-42.31,20230214,370,17.57,20231024,780,-44.23,20221214,370,17.57,20231024,1.65,N,038880,100,294 억,,4974200,N,N,1,N,00,N
|
|
20231212,090419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,417,0,3,0.00,4182690,10028,1.52,417,419,417,542,292,417,417.10,1.69,0,-634,427,422,417,412,407,424,414,295,125,100,300,1,1,294769150,1229,-46.33,1.23,12,0.00,-9.00,340.00,780,20221214,-46.54,370,20231024,12.70,754,-44.69,20230214,370,12.70,20231024,780,-46.54,20221214,370,12.70,20231024,1.65,N,038880,100,294 억,,4974200,N,N,1,N,00,N
|
|
20231211,160421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,417,4,2,0.97,276115376,658667,100.33,416,422,412,536,290,413,419.20,1.61,-162040,64232,425,418,410,403,395,422,407,295,123,100,290,1,1,294769150,1229,-46.33,1.23,12,0.22,-9.00,340.00,780,20221214,-46.54,370,20231024,12.70,754,-44.69,20230214,370,12.70,20231024,780,-46.54,20221214,370,12.70,20231024,1.64,N,038880,100,294 억,,4747898,N,N,1,N,00,N
|
|
20231211,150419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,418,5,2,1.21,272362468,649676,98.96,416,422,412,536,290,413,419.23,1.61,-162040,62738,425,418,410,403,395,422,407,295,123,100,290,1,1,294769150,1232,-46.44,1.23,12,0.22,-9.00,340.00,780,20221214,-46.41,370,20231024,12.97,754,-44.56,20230214,370,12.97,20231024,780,-46.41,20221214,370,12.97,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231211,140419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,420,7,2,1.69,247121119,589058,89.72,416,422,412,536,290,413,419.52,1.61,-162040,52320,425,418,410,403,395,422,407,295,123,100,290,1,1,294769150,1238,-46.67,1.24,12,0.20,-9.00,340.00,780,20221214,-46.15,370,20231024,13.51,754,-44.30,20230214,370,13.51,20231024,780,-46.15,20221214,370,13.51,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231211,130421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,421,8,2,1.94,231734709,552348,84.13,416,422,412,536,290,413,419.54,1.61,-162040,49500,425,418,410,403,395,422,407,295,123,100,290,1,1,294769150,1241,-46.78,1.24,12,0.19,-9.00,340.00,780,20221214,-46.03,370,20231024,13.78,754,-44.16,20230214,370,13.78,20231024,780,-46.03,20221214,370,13.78,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231211,120421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,418,5,2,1.21,192618817,459297,69.96,416,422,412,536,290,413,419.38,1.61,-162040,38036,425,418,410,403,395,422,407,295,123,100,290,1,1,294769150,1232,-46.44,1.23,12,0.16,-9.00,340.00,780,20221214,-46.41,370,20231024,12.97,754,-44.56,20230214,370,12.97,20231024,780,-46.41,20221214,370,12.97,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231211,110418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,422,9,2,2.18,165390376,394448,60.08,416,422,412,536,290,413,419.30,1.61,-162040,30188,425,418,410,403,395,422,407,295,123,100,290,1,1,294769150,1244,-46.89,1.24,12,0.13,-9.00,340.00,780,20221214,-45.90,370,20231024,14.05,754,-44.03,20230214,370,14.05,20231024,780,-45.90,20221214,370,14.05,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231211,100419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,421,8,2,1.94,111277973,265760,40.48,416,422,412,536,290,413,418.72,1.61,-162040,-841,425,418,410,403,395,422,407,295,123,100,290,1,1,294769150,1241,-46.78,1.24,12,0.09,-9.00,340.00,780,20221214,-46.03,370,20231024,13.78,754,-44.16,20230214,370,13.78,20231024,780,-46.03,20221214,370,13.78,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231211,090417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,417,4,2,0.97,5328361,12841,1.96,416,417,412,536,290,413,414.95,1.61,-162040,-1068,425,418,410,403,395,422,407,295,123,100,290,1,1,294769150,1229,-46.33,1.23,12,0.00,-9.00,340.00,780,20221214,-46.54,370,20231024,12.70,754,-44.69,20230214,370,12.70,20231024,780,-46.54,20221214,370,12.70,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231208,160415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,413,10,2,2.48,267395221,652179,97.29,405,417,402,523,283,403,410.00,1.61,0,162036,418,410,405,397,392,408,395,295,120,100,290,1,1,294769150,1217,-45.89,1.21,12,0.22,-9.00,340.00,780,20221214,-47.05,370,20231024,11.62,754,-45.23,20230214,370,11.62,20231024,780,-47.05,20221214,370,11.62,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231208,150416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,410,7,2,1.74,257343121,627790,93.65,405,417,402,523,283,403,409.92,1.61,0,161493,418,410,405,397,392,408,395,295,120,100,290,1,1,294769150,1209,-45.56,1.21,12,0.21,-9.00,340.00,780,20221214,-47.44,370,20231024,10.81,754,-45.62,20230214,370,10.81,20231024,780,-47.44,20221214,370,10.81,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231208,140416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,411,8,2,1.99,246996059,602605,89.89,405,417,402,523,283,403,409.88,1.61,0,154667,418,410,405,397,392,408,395,295,120,100,290,1,1,294769150,1212,-45.67,1.21,12,0.20,-9.00,340.00,780,20221214,-47.31,370,20231024,11.08,754,-45.49,20230214,370,11.08,20231024,780,-47.31,20221214,370,11.08,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231208,130414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,410,7,2,1.74,222317484,542305,80.90,405,417,402,523,283,403,409.95,1.61,0,121865,418,410,405,397,392,408,395,295,120,100,290,1,1,294769150,1209,-45.56,1.21,12,0.18,-9.00,340.00,780,20221214,-47.44,370,20231024,10.81,754,-45.62,20230214,370,10.81,20231024,780,-47.44,20221214,370,10.81,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231208,120411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,409,6,2,1.49,218073960,531933,79.35,405,417,402,523,283,403,409.97,1.61,0,122154,418,410,405,397,392,408,395,295,120,100,290,1,1,294769150,1206,-45.44,1.20,12,0.18,-9.00,340.00,780,20221214,-47.56,370,20231024,10.54,754,-45.76,20230214,370,10.54,20231024,780,-47.56,20221214,370,10.54,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231208,110411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,411,8,2,1.99,189136380,461405,68.83,405,417,402,523,283,403,409.91,1.61,0,92772,418,410,405,397,392,408,395,295,120,100,290,1,1,294769150,1212,-45.67,1.21,12,0.16,-9.00,340.00,780,20221214,-47.31,370,20231024,11.08,754,-45.49,20230214,370,11.08,20231024,780,-47.31,20221214,370,11.08,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231208,100417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,408,5,2,1.24,94842305,233066,34.77,405,410,402,523,283,403,406.93,1.61,0,58891,418,410,405,397,392,408,395,295,120,100,290,1,1,294769150,1203,-45.33,1.20,12,0.08,-9.00,340.00,780,20221214,-47.69,370,20231024,10.27,754,-45.89,20230214,370,10.27,20231024,780,-47.69,20221214,370,10.27,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231208,090412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,406,3,2,0.74,4093615,10126,1.51,405,406,403,523,283,403,404.27,1.61,0,-4048,418,410,405,397,392,408,395,295,120,100,290,1,1,294769150,1197,-45.11,1.19,12,0.00,-9.00,340.00,780,20221214,-47.95,370,20231024,9.73,754,-46.15,20230214,370,9.73,20231024,780,-47.95,20221214,370,9.73,20231024,1.64,N,038880,100,294 억,,4747898,N,N,2,N,00,N
|
|
20231207,160411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,403,-3,5,-0.74,270810860,669713,145.10,404,413,400,527,285,406,404.37,1.67,0,-160519,410,408,405,403,400,409,404,295,121,100,290,1,1,294769150,1188,-44.78,1.19,12,0.23,-9.00,340.00,780,20221214,-48.33,370,20231024,8.92,754,-46.55,20230214,370,8.92,20231024,780,-48.33,20221214,370,8.92,20231024,1.67,N,038880,100,294 억,,4908417,N,N,2,N,00,N
|
|
20231207,150413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,404,-2,5,-0.49,256130092,633266,137.20,404,413,400,527,285,406,404.46,1.67,0,-154042,410,408,405,403,400,409,404,295,121,100,290,1,1,294769150,1191,-44.89,1.19,12,0.21,-9.00,340.00,780,20221214,-48.21,370,20231024,9.19,754,-46.42,20230214,370,9.19,20231024,780,-48.21,20221214,370,9.19,20231024,1.67,N,038880,100,294 억,,4908417,N,N,1,N,00,N
|
|
20231207,140411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,403,-3,5,-0.74,244855089,605244,131.13,404,413,400,527,285,406,404.56,1.67,0,-136479,410,408,405,403,400,409,404,295,121,100,290,1,1,294769150,1188,-44.78,1.19,12,0.21,-9.00,340.00,780,20221214,-48.33,370,20231024,8.92,754,-46.55,20230214,370,8.92,20231024,780,-48.33,20221214,370,8.92,20231024,1.67,N,038880,100,294 억,,4908417,N,N,1,N,00,N
|
|
20231207,130413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,405,-1,5,-0.25,175429773,432673,93.74,404,413,402,527,285,406,405.46,1.67,0,-124911,410,408,405,403,400,409,404,295,121,100,290,1,1,294769150,1194,-45.00,1.19,12,0.15,-9.00,340.00,780,20221214,-48.08,370,20231024,9.46,754,-46.29,20230214,370,9.46,20231024,780,-48.08,20221214,370,9.46,20231024,1.67,N,038880,100,294 억,,4908417,N,N,1,N,00,N
|
|
20231207,120413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,402,-4,5,-0.99,153304960,377882,81.87,404,413,402,527,285,406,405.70,1.67,0,-102742,410,408,405,403,400,409,404,295,121,100,290,1,1,294769150,1185,-44.67,1.18,12,0.13,-9.00,340.00,780,20221214,-48.46,370,20231024,8.65,754,-46.68,20230214,370,8.65,20231024,780,-48.46,20221214,370,8.65,20231024,1.67,N,038880,100,294 억,,4908417,N,N,1,N,00,N
|
|
20231207,110409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,403,-3,5,-0.74,111008489,272801,59.10,404,413,403,527,285,406,406.92,1.67,0,-84317,410,408,405,403,400,409,404,295,121,100,290,1,1,294769150,1188,-44.78,1.19,12,0.09,-9.00,340.00,780,20221214,-48.33,370,20231024,8.92,754,-46.55,20230214,370,8.92,20231024,780,-48.33,20221214,370,8.92,20231024,1.67,N,038880,100,294 억,,4908417,N,N,1,N,00,N
|
|
20231207,100409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,408,2,2,0.49,62142201,152044,32.94,404,413,404,527,285,406,408.71,1.67,0,-4930,410,408,405,403,400,409,404,295,121,100,290,1,1,294769150,1203,-45.33,1.20,12,0.05,-9.00,340.00,780,20221214,-47.69,370,20231024,10.27,754,-45.89,20230214,370,10.27,20231024,780,-47.69,20221214,370,10.27,20231024,1.67,N,038880,100,294 억,,4908417,N,N,1,N,00,N
|
|
20231207,090414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,409,3,2,0.74,8266134,20368,4.41,404,410,404,527,285,406,405.84,1.67,0,-4495,410,408,405,403,400,409,404,295,121,100,290,1,1,294769150,1206,-45.44,1.20,12,0.01,-9.00,340.00,780,20221214,-47.56,370,20231024,10.54,754,-45.76,20230214,370,10.54,20231024,780,-47.56,20221214,370,10.54,20231024,1.67,N,038880,100,294 억,,4908417,N,N,1,N,00,N
|
|
20231206,160405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,406,1,2,0.25,184335670,455990,47.78,403,407,402,526,284,405,404.25,1.67,0,-18617,418,411,407,400,396,409,398,295,121,100,290,1,1,294769150,1197,-45.11,1.19,12,0.15,-9.00,340.00,780,20221214,-47.95,370,20231024,9.73,754,-46.15,20230214,370,9.73,20231024,780,-47.95,20221214,370,9.73,20231024,1.68,N,038880,100,294 억,,4926781,N,N,1,N,00,N
|
|
20231206,150414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,406,1,2,0.25,181095224,448010,46.95,403,407,402,526,284,405,404.22,1.67,0,-17357,418,411,407,400,396,409,398,295,121,100,290,1,1,294769150,1197,-45.11,1.19,12,0.15,-9.00,340.00,780,20221214,-47.95,370,20231024,9.73,754,-46.15,20230214,370,9.73,20231024,780,-47.95,20221214,370,9.73,20231024,1.68,N,038880,100,294 억,,4926781,N,N,2,N,00,N
|
|
20231206,140411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,406,1,2,0.25,165655775,409955,42.96,403,407,402,526,284,405,404.08,1.67,0,-14891,418,411,407,400,396,409,398,295,121,100,290,1,1,294769150,1197,-45.11,1.19,12,0.14,-9.00,340.00,780,20221214,-47.95,370,20231024,9.73,754,-46.15,20230214,370,9.73,20231024,780,-47.95,20221214,370,9.73,20231024,1.68,N,038880,100,294 억,,4926781,N,N,2,N,00,N
|
|
20231206,130409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,405,0,3,0.00,155033526,383771,40.21,403,407,402,526,284,405,403.97,1.67,0,-11458,418,411,407,400,396,409,398,295,121,100,290,1,1,294769150,1194,-45.00,1.19,12,0.13,-9.00,340.00,780,20221214,-48.08,370,20231024,9.46,754,-46.29,20230214,370,9.46,20231024,780,-48.08,20221214,370,9.46,20231024,1.68,N,038880,100,294 억,,4926781,N,N,2,N,00,N
|
|
20231206,120407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,404,-1,5,-0.25,133050325,329473,34.52,403,407,402,526,284,405,403.83,1.67,0,-24714,418,411,407,400,396,409,398,295,121,100,290,1,1,294769150,1191,-44.89,1.19,12,0.11,-9.00,340.00,780,20221214,-48.21,370,20231024,9.19,754,-46.42,20230214,370,9.19,20231024,780,-48.21,20221214,370,9.19,20231024,1.68,N,038880,100,294 억,,4926781,N,N,2,N,00,N
|
|
20231206,110414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,404,-1,5,-0.25,108386534,268437,28.13,403,407,402,526,284,405,403.77,1.67,0,-29414,418,411,407,400,396,409,398,295,121,100,290,1,1,294769150,1191,-44.89,1.19,12,0.09,-9.00,340.00,780,20221214,-48.21,370,20231024,9.19,754,-46.42,20230214,370,9.19,20231024,780,-48.21,20221214,370,9.19,20231024,1.68,N,038880,100,294 억,,4926781,N,N,2,N,00,N
|
|
20231206,100409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,404,-1,5,-0.25,57303017,141679,14.85,403,407,403,526,284,405,404.46,1.67,0,-36041,418,411,407,400,396,409,398,295,121,100,290,1,1,294769150,1191,-44.89,1.19,12,0.05,-9.00,340.00,780,20221214,-48.21,370,20231024,9.19,754,-46.42,20230214,370,9.19,20231024,780,-48.21,20221214,370,9.19,20231024,1.68,N,038880,100,294 억,,4926781,N,N,2,N,00,N
|
|
20231206,090410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,406,1,2,0.25,7627999,18858,1.98,403,406,403,526,284,405,404.50,1.67,0,12748,418,411,407,400,396,409,398,295,121,100,290,1,1,294769150,1197,-45.11,1.19,12,0.01,-9.00,340.00,780,20221214,-47.95,370,20231024,9.73,754,-46.15,20230214,370,9.73,20231024,780,-47.95,20221214,370,9.73,20231024,1.68,N,038880,100,294 억,,4926781,N,N,2,N,00,N
|
|
20231205,160411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,405,-9,5,-2.17,388376356,953366,151.91,411,414,403,538,290,414,407.37,1.76,0,-262273,425,419,415,409,405,417,407,295,124,100,290,1,1,294769150,1194,-45.00,1.19,12,0.32,-9.00,340.00,780,20221214,-48.08,370,20231024,9.46,754,-46.29,20230214,370,9.46,20231024,780,-48.08,20221214,370,9.46,20231024,1.67,N,038880,100,294 억,,5188017,N,N,2,N,00,N
|
|
20231205,150410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,404,-10,5,-2.42,379464841,931353,148.40,411,414,403,538,290,414,407.43,1.76,0,-252790,425,419,415,409,405,417,407,295,124,100,290,1,1,294769150,1191,-44.89,1.19,12,0.32,-9.00,340.00,780,20221214,-48.21,370,20231024,9.19,754,-46.42,20230214,370,9.19,20231024,780,-48.21,20221214,370,9.19,20231024,1.67,N,038880,100,294 억,,5188017,N,N,2,N,00,N
|
|
20231205,140410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,406,-8,5,-1.93,311308590,762780,121.54,411,414,404,538,290,414,408.12,1.76,0,-156053,425,419,415,409,405,417,407,295,124,100,290,1,1,294769150,1197,-45.11,1.19,12,0.26,-9.00,340.00,780,20221214,-47.95,370,20231024,9.73,754,-46.15,20230214,370,9.73,20231024,780,-47.95,20221214,370,9.73,20231024,1.67,N,038880,100,294 억,,5188017,N,N,2,N,00,N
|
|
20231205,130410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,405,-9,5,-2.17,270073880,661030,105.33,411,414,404,538,290,414,408.57,1.76,0,-113750,425,419,415,409,405,417,407,295,124,100,290,1,1,294769150,1194,-45.00,1.19,12,0.22,-9.00,340.00,780,20221214,-48.08,370,20231024,9.46,754,-46.29,20230214,370,9.46,20231024,780,-48.08,20221214,370,9.46,20231024,1.67,N,038880,100,294 억,,5188017,N,N,2,N,00,N
|
|
20231205,120407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,408,-6,5,-1.45,179260413,437230,69.67,411,414,406,538,290,414,409.99,1.76,0,-84681,425,419,415,409,405,417,407,295,124,100,290,1,1,294769150,1203,-45.33,1.20,12,0.15,-9.00,340.00,780,20221214,-47.69,370,20231024,10.27,754,-45.89,20230214,370,10.27,20231024,780,-47.69,20221214,370,10.27,20231024,1.67,N,038880,100,294 억,,5188017,N,N,2,N,00,N
|
|
20231205,110408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,411,-3,5,-0.72,100550204,244533,38.96,411,414,409,538,290,414,411.19,1.76,0,-30928,425,419,415,409,405,417,407,295,124,100,290,1,1,294769150,1212,-45.67,1.21,12,0.08,-9.00,340.00,780,20221214,-47.31,370,20231024,11.08,754,-45.49,20230214,370,11.08,20231024,780,-47.31,20221214,370,11.08,20231024,1.67,N,038880,100,294 억,,5188017,N,N,2,N,00,N
|
|
20231205,100408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,412,-2,5,-0.48,55656242,135330,21.56,411,414,409,538,290,414,411.26,1.76,0,-14921,425,419,415,409,405,417,407,295,124,100,290,1,1,294769150,1214,-45.78,1.21,12,0.05,-9.00,340.00,780,20221214,-47.18,370,20231024,11.35,754,-45.36,20230214,370,11.35,20231024,780,-47.18,20221214,370,11.35,20231024,1.67,N,038880,100,294 억,,5188017,N,N,2,N,00,N
|
|
20231205,090407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,413,-1,5,-0.24,4130683,10044,1.60,411,414,411,538,290,414,411.26,1.76,0,-1714,425,419,415,409,405,417,407,295,124,100,290,1,1,294769150,1217,-45.89,1.21,12,0.00,-9.00,340.00,780,20221214,-47.05,370,20231024,11.62,754,-45.23,20230214,370,11.62,20231024,780,-47.05,20221214,370,11.62,20231024,1.67,N,038880,100,294 억,,5188017,N,N,2,N,00,N
|
|
20231204,160407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,414,-7,5,-1.66,258596528,623615,174.90,417,421,411,547,295,421,414.67,1.78,0,-71781,429,425,422,418,415,423,416,295,126,100,300,1,1,294769150,1220,-46.00,1.22,12,0.21,-9.00,340.00,780,20221214,-46.92,370,20231024,11.89,754,-45.09,20230214,370,11.89,20231024,780,-46.92,20221214,370,11.89,20231024,1.65,N,038880,100,294 억,,5259800,N,N,2,N,00,N
|
|
20231204,150408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,414,-7,5,-1.66,234357834,565055,158.47,417,421,411,547,295,421,414.75,1.78,0,-42459,429,425,422,418,415,423,416,295,126,100,300,1,1,294769150,1220,-46.00,1.22,12,0.19,-9.00,340.00,780,20221214,-46.92,370,20231024,11.89,754,-45.09,20230214,370,11.89,20231024,780,-46.92,20221214,370,11.89,20231024,1.65,N,038880,100,294 억,,5259800,N,N,3,N,00,N
|
|
20231204,140405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,412,-9,5,-2.14,206018111,496355,139.21,417,421,412,547,295,421,415.06,1.78,0,-27129,429,425,422,418,415,423,416,295,126,100,300,1,1,294769150,1214,-45.78,1.21,12,0.17,-9.00,340.00,780,20221214,-47.18,370,20231024,11.35,754,-45.36,20230214,370,11.35,20231024,780,-47.18,20221214,370,11.35,20231024,1.65,N,038880,100,294 억,,5259800,N,N,3,N,00,N
|
|
20231204,130405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,413,-8,5,-1.90,161056999,387400,108.65,417,421,412,547,295,421,415.74,1.78,0,-15474,429,425,422,418,415,423,416,295,126,100,300,1,1,294769150,1217,-45.89,1.21,12,0.13,-9.00,340.00,780,20221214,-47.05,370,20231024,11.62,754,-45.23,20230214,370,11.62,20231024,780,-47.05,20221214,370,11.62,20231024,1.65,N,038880,100,294 억,,5259800,N,N,3,N,00,N
|
|
20231204,120405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,415,-6,5,-1.43,125127818,300463,84.27,417,421,414,547,295,421,416.45,1.78,0,-17562,429,425,422,418,415,423,416,295,126,100,300,1,1,294769150,1223,-46.11,1.22,12,0.10,-9.00,340.00,780,20221214,-46.79,370,20231024,12.16,754,-44.96,20230214,370,12.16,20231024,780,-46.79,20221214,370,12.16,20231024,1.65,N,038880,100,294 억,,5259800,N,N,3,N,00,N
|
|
20231204,110406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,417,-4,5,-0.95,76002747,182199,51.10,417,421,416,547,295,421,417.14,1.78,0,-20851,429,425,422,418,415,423,416,295,126,100,300,1,1,294769150,1229,-46.33,1.23,12,0.06,-9.00,340.00,780,20221214,-46.54,370,20231024,12.70,754,-44.69,20230214,370,12.70,20231024,780,-46.54,20221214,370,12.70,20231024,1.65,N,038880,100,294 억,,5259800,N,N,3,N,00,N
|
|
20231204,100406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,417,-4,5,-0.95,53270129,127666,35.81,417,421,416,547,295,421,417.26,1.78,0,-19112,429,425,422,418,415,423,416,295,126,100,300,1,1,294769150,1229,-46.33,1.23,12,0.04,-9.00,340.00,780,20221214,-46.54,370,20231024,12.70,754,-44.69,20230214,370,12.70,20231024,780,-46.54,20221214,370,12.70,20231024,1.65,N,038880,100,294 억,,5259800,N,N,3,N,00,N
|
|
20231204,090406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,417,-4,5,-0.95,13779984,33044,9.27,417,421,416,547,295,421,417.02,1.78,0,-11304,429,425,422,418,415,423,416,295,126,100,300,1,1,294769150,1229,-46.33,1.23,12,0.01,-9.00,340.00,780,20221214,-46.54,370,20231024,12.70,754,-44.69,20230214,370,12.70,20231024,780,-46.54,20221214,370,12.70,20231024,1.65,N,038880,100,294 억,,5259800,N,N,3,N,00,N
|
|
20231201,160406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,421,-4,5,-0.94,149501871,355244,101.69,422,426,419,552,298,425,420.84,1.81,0,-81962,431,427,423,419,415,429,421,295,127,100,300,1,1,294769150,1241,-46.78,1.24,12,0.12,-9.00,340.00,780,20221214,-46.03,370,20231024,13.78,754,-44.16,20230214,370,13.78,20231024,780,-46.03,20221214,370,13.78,20231024,1.65,N,038880,100,294 억,,5340882,N,N,3,N,00,N
|
|
20231201,150405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,420,-5,5,-1.18,130715447,310504,88.89,422,426,420,552,298,425,420.98,1.81,0,-76505,431,427,423,419,415,429,421,295,127,100,300,1,1,294769150,1238,-46.67,1.24,12,0.11,-9.00,340.00,780,20221214,-46.15,370,20231024,13.51,754,-44.30,20230214,370,13.51,20231024,780,-46.15,20221214,370,13.51,20231024,1.65,N,038880,100,294 억,,5340882,N,N,4,N,00,N
|
|
20231201,140404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,421,-4,5,-0.94,99195907,235495,67.41,422,426,420,552,298,425,421.22,1.81,0,-64798,431,427,423,419,415,429,421,295,127,100,300,1,1,294769150,1241,-46.78,1.24,12,0.08,-9.00,340.00,780,20221214,-46.03,370,20231024,13.78,754,-44.16,20230214,370,13.78,20231024,780,-46.03,20221214,370,13.78,20231024,1.65,N,038880,100,294 억,,5340882,N,N,4,N,00,N
|
|
20231201,130405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,421,-4,5,-0.94,82370733,195541,55.98,422,426,420,552,298,425,421.25,1.81,0,-44423,431,427,423,419,415,429,421,295,127,100,300,1,1,294769150,1241,-46.78,1.24,12,0.07,-9.00,340.00,780,20221214,-46.03,370,20231024,13.78,754,-44.16,20230214,370,13.78,20231024,780,-46.03,20221214,370,13.78,20231024,1.65,N,038880,100,294 억,,5340882,N,N,4,N,00,N
|
|
20231201,120408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,421,-4,5,-0.94,68290158,162107,46.41,422,426,420,552,298,425,421.27,1.81,0,-36895,431,427,423,419,415,429,421,295,127,100,300,1,1,294769150,1241,-46.78,1.24,12,0.05,-9.00,340.00,780,20221214,-46.03,370,20231024,13.78,754,-44.16,20230214,370,13.78,20231024,780,-46.03,20221214,370,13.78,20231024,1.65,N,038880,100,294 억,,5340882,N,N,4,N,00,N
|
|
20231201,110406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,422,-3,5,-0.71,41210173,97749,27.98,422,426,420,552,298,425,421.59,1.81,0,-25254,431,427,423,419,415,429,421,295,127,100,300,1,1,294769150,1244,-46.89,1.24,12,0.03,-9.00,340.00,780,20221214,-45.90,370,20231024,14.05,754,-44.03,20230214,370,14.05,20231024,780,-45.90,20221214,370,14.05,20231024,1.65,N,038880,100,294 억,,5340882,N,N,4,N,00,N
|
|
20231201,100407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,422,-3,5,-0.71,21891176,51893,14.86,422,426,420,552,298,425,421.85,1.81,0,-14892,431,427,423,419,415,429,421,295,127,100,300,1,1,294769150,1244,-46.89,1.24,12,0.02,-9.00,340.00,780,20221214,-45.90,370,20231024,14.05,754,-44.03,20230214,370,14.05,20231024,780,-45.90,20221214,370,14.05,20231024,1.65,N,038880,100,294 억,,5340882,N,N,4,N,00,N
|
|
20231201,090403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,425,0,3,0.00,909937,2156,0.62,422,425,422,552,298,425,422.05,1.81,0,-309,431,427,423,419,415,429,421,295,127,100,300,1,1,294769150,1253,-47.22,1.25,12,0.00,-9.00,340.00,780,20221214,-45.51,370,20231024,14.86,754,-43.63,20230214,370,14.86,20231024,780,-45.51,20221214,370,14.86,20231024,1.65,N,038880,100,294 억,,5340882,N,N,4,N,00,N
|