118 lines
46 KiB
CSV
118 lines
46 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
|
|
20240123,120448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,480,7,2,1.48,241494607,508317,41.69,473,480,469,614,332,473,475.09,1.81,0,65082,490,481,473,464,456,486,469,295,141,100,340,1,1,294769150,1415,-53.33,1.41,12,0.17,-9.00,340.00,754,20230214,-36.34,370,20231024,29.73,493,-2.64,20240110,437,9.84,20240117,754,-36.34,20230214,370,29.73,20231024,1.49,N,038880,100,294 억,,5321932,N,N,0,N,00,N
|
|
20240123,110448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,479,6,2,1.27,183945487,388008,31.83,473,479,469,614,332,473,474.08,1.81,0,41431,490,481,473,464,456,486,469,295,141,100,340,1,1,294769150,1412,-53.22,1.41,12,0.13,-9.00,340.00,754,20230214,-36.47,370,20231024,29.46,493,-2.84,20240110,437,9.61,20240117,754,-36.47,20230214,370,29.46,20231024,1.49,N,038880,100,294 억,,5321932,N,N,0,N,00,N
|
|
20240123,100447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,476,3,2,0.63,118357072,250622,20.56,473,476,469,614,332,473,472.25,1.81,0,44735,490,481,473,464,456,486,469,295,141,100,340,1,1,294769150,1403,-52.89,1.40,12,0.09,-9.00,340.00,754,20230214,-36.87,370,20231024,28.65,493,-3.45,20240110,437,8.92,20240117,754,-36.87,20230214,370,28.65,20231024,1.49,N,038880,100,294 억,,5321932,N,N,0,N,00,N
|
|
20240123,090447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,472,-1,5,-0.21,25635644,54341,4.46,473,474,469,614,332,473,471.73,1.81,0,-7662,490,481,473,464,456,486,469,295,141,100,340,1,1,294769150,1391,-52.44,1.39,12,0.02,-9.00,340.00,754,20230214,-37.40,370,20231024,27.57,493,-4.26,20240110,437,8.01,20240117,754,-37.40,20230214,370,27.57,20231024,1.49,N,038880,100,294 억,,5321932,N,N,0,N,00,N
|
|
20240119,160443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,464,17,2,3.80,393596987,850631,168.00,456,469,454,581,313,447,462.71,1.67,0,213631,459,453,445,439,431,456,442,295,134,100,320,1,1,294769150,1368,-51.56,1.36,12,0.29,-9.00,340.00,754,20230214,-38.46,370,20231024,25.41,493,-5.88,20240110,437,6.18,20240117,754,-38.46,20230214,370,25.41,20231024,1.49,N,038880,100,294 억,,4919821,N,N,1,N,00,N
|
|
20240119,150445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,14,2,3.13,370747335,801283,158.25,456,469,454,581,313,447,462.69,1.67,0,226642,459,453,445,439,431,456,442,295,134,100,320,1,1,294769150,1359,-51.22,1.36,12,0.27,-9.00,340.00,754,20230214,-38.86,370,20231024,24.59,493,-6.49,20240110,437,5.49,20240117,754,-38.86,20230214,370,24.59,20231024,1.49,N,038880,100,294 억,,4919821,N,N,1,N,00,N
|
|
20240119,140443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,14,2,3.13,321713560,694555,137.17,456,469,454,581,313,447,463.19,1.67,0,194536,459,453,445,439,431,456,442,295,134,100,320,1,1,294769150,1359,-51.22,1.36,12,0.24,-9.00,340.00,754,20230214,-38.86,370,20231024,24.59,493,-6.49,20240110,437,5.49,20240117,754,-38.86,20230214,370,24.59,20231024,1.49,N,038880,100,294 억,,4919821,N,N,1,N,00,N
|
|
20240119,130445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,462,15,2,3.36,285874610,617224,121.90,456,469,454,581,313,447,463.16,1.67,0,189512,459,453,445,439,431,456,442,295,134,100,320,1,1,294769150,1362,-51.33,1.36,12,0.21,-9.00,340.00,754,20230214,-38.73,370,20231024,24.86,493,-6.29,20240110,437,5.72,20240117,754,-38.73,20230214,370,24.86,20231024,1.49,N,038880,100,294 억,,4919821,N,N,1,N,00,N
|
|
20240119,120447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,14,2,3.13,253769009,547716,108.17,456,469,454,581,313,447,463.32,1.67,0,154245,459,453,445,439,431,456,442,295,134,100,320,1,1,294769150,1359,-51.22,1.36,12,0.19,-9.00,340.00,754,20230214,-38.86,370,20231024,24.59,493,-6.49,20240110,437,5.49,20240117,754,-38.86,20230214,370,24.59,20231024,1.49,N,038880,100,294 억,,4919821,N,N,1,N,00,N
|
|
20240119,110446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,462,15,2,3.36,210461056,454483,89.76,456,469,454,581,313,447,463.08,1.67,0,150698,459,453,445,439,431,456,442,295,134,100,320,1,1,294769150,1362,-51.33,1.36,12,0.15,-9.00,340.00,754,20230214,-38.73,370,20231024,24.86,493,-6.29,20240110,437,5.72,20240117,754,-38.73,20230214,370,24.86,20231024,1.49,N,038880,100,294 억,,4919821,N,N,1,N,00,N
|
|
20240119,100449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,466,19,2,4.25,149911888,323768,63.94,456,469,454,581,313,447,463.02,1.67,0,102958,459,453,445,439,431,456,442,295,134,100,320,1,1,294769150,1374,-51.78,1.37,12,0.11,-9.00,340.00,754,20230214,-38.20,370,20231024,25.95,493,-5.48,20240110,437,6.64,20240117,754,-38.20,20230214,370,25.95,20231024,1.49,N,038880,100,294 억,,4919821,N,N,1,N,00,N
|
|
20240119,090444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,457,10,2,2.24,10604541,23237,4.59,456,459,454,581,313,447,456.36,1.67,0,7178,459,453,445,439,431,456,442,295,134,100,320,1,1,294769150,1347,-50.78,1.34,12,0.01,-9.00,340.00,754,20230214,-39.39,370,20231024,23.51,493,-7.30,20240110,437,4.58,20240117,754,-39.39,20230214,370,23.51,20231024,1.49,N,038880,100,294 억,,4919821,N,N,1,N,00,N
|
|
20240118,160443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,447,8,2,1.82,223962055,505710,60.00,437,451,437,570,308,439,442.85,1.67,0,4506,463,451,444,432,425,447,428,295,131,100,310,1,1,294769150,1318,-49.67,1.31,12,0.17,-9.00,340.00,754,20230214,-40.72,370,20231024,20.81,493,-9.33,20240110,437,2.29,20240118,754,-40.72,20230214,370,20.81,20231024,1.51,N,038880,100,294 억,,4915315,N,N,1,N,00,N
|
|
20240118,150444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,446,7,2,1.59,214141872,483705,57.39,437,451,437,570,308,439,442.71,1.67,0,-8249,463,451,444,432,425,447,428,295,131,100,310,1,1,294769150,1315,-49.56,1.31,12,0.16,-9.00,340.00,754,20230214,-40.85,370,20231024,20.54,493,-9.53,20240110,437,2.06,20240118,754,-40.85,20230214,370,20.54,20231024,1.51,N,038880,100,294 억,,4915315,N,N,1,N,00,N
|
|
20240118,140443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,442,3,2,0.68,207112866,467815,55.51,437,451,437,570,308,439,442.72,1.67,0,-16049,463,451,444,432,425,447,428,295,131,100,310,1,1,294769150,1303,-49.11,1.30,12,0.16,-9.00,340.00,754,20230214,-41.38,370,20231024,19.46,493,-10.34,20240110,437,1.14,20240118,754,-41.38,20230214,370,19.46,20231024,1.51,N,038880,100,294 억,,4915315,N,N,1,N,00,N
|
|
20240118,130444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,446,7,2,1.59,163040218,368107,43.68,437,451,437,570,308,439,442.92,1.67,0,18175,463,451,444,432,425,447,428,295,131,100,310,1,1,294769150,1315,-49.56,1.31,12,0.12,-9.00,340.00,754,20230214,-40.85,370,20231024,20.54,493,-9.53,20240110,437,2.06,20240118,754,-40.85,20230214,370,20.54,20231024,1.51,N,038880,100,294 억,,4915315,N,N,1,N,00,N
|
|
20240118,120445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,440,1,2,0.23,128981130,291597,34.60,437,451,437,570,308,439,442.33,1.67,0,14218,463,451,444,432,425,447,428,295,131,100,310,1,1,294769150,1297,-48.89,1.29,12,0.10,-9.00,340.00,754,20230214,-41.64,370,20231024,18.92,493,-10.75,20240110,437,0.69,20240118,754,-41.64,20230214,370,18.92,20231024,1.51,N,038880,100,294 억,,4915315,N,N,1,N,00,N
|
|
20240118,110445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,450,11,2,2.51,89203415,201643,23.92,437,451,437,570,308,439,442.38,1.67,0,35288,463,451,444,432,425,447,428,295,131,100,310,1,1,294769150,1326,-50.00,1.32,12,0.07,-9.00,340.00,754,20230214,-40.32,370,20231024,21.62,493,-8.72,20240110,437,2.97,20240118,754,-40.32,20230214,370,21.62,20231024,1.51,N,038880,100,294 억,,4915315,N,N,1,N,00,N
|
|
20240118,100443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,447,8,2,1.82,63371109,144061,17.09,437,449,437,570,308,439,439.89,1.67,0,60548,463,451,444,432,425,447,428,295,131,100,310,1,1,294769150,1318,-49.67,1.31,12,0.05,-9.00,340.00,754,20230214,-40.72,370,20231024,20.81,493,-9.33,20240110,437,2.29,20240118,754,-40.72,20230214,370,20.81,20231024,1.51,N,038880,100,294 억,,4915315,N,N,1,N,00,N
|
|
20240118,090443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,440,1,2,0.23,11221986,25668,3.05,437,440,437,570,308,439,437.20,1.67,0,6609,463,451,444,432,425,447,428,295,131,100,310,1,1,294769150,1297,-48.89,1.29,12,0.01,-9.00,340.00,754,20230214,-41.64,370,20231024,18.92,493,-10.75,20240110,437,0.69,20240118,754,-41.64,20230214,370,18.92,20231024,1.51,N,038880,100,294 억,,4915315,N,N,1,N,00,N
|
|
20240117,160442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,439,-13,5,-2.88,370584511,838774,103.16,450,456,437,587,317,452,441.82,1.67,0,699,471,461,455,445,439,458,442,295,135,100,320,1,1,294769150,1294,-48.78,1.29,12,0.28,-9.00,340.00,754,20230214,-41.78,370,20231024,18.65,493,-10.95,20240110,437,0.46,20240117,754,-41.78,20230214,370,18.65,20231024,1.52,N,038880,100,294 억,,4914617,N,N,1,N,00,N
|
|
20240117,150444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,439,-13,5,-2.88,364076981,823961,101.34,450,456,437,587,317,452,441.86,1.67,0,771,471,461,455,445,439,458,442,295,135,100,320,1,1,294769150,1294,-48.78,1.29,12,0.28,-9.00,340.00,754,20230214,-41.78,370,20231024,18.65,493,-10.95,20240110,437,0.46,20240117,754,-41.78,20230214,370,18.65,20231024,1.52,N,038880,100,294 억,,4914617,N,N,1,N,00,N
|
|
20240117,140442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,442,-10,5,-2.21,325978346,737294,90.68,450,456,437,587,317,452,442.13,1.67,0,-11170,471,461,455,445,439,458,442,295,135,100,320,1,1,294769150,1303,-49.11,1.30,12,0.25,-9.00,340.00,754,20230214,-41.38,370,20231024,19.46,493,-10.34,20240110,437,1.14,20240117,754,-41.38,20230214,370,19.46,20231024,1.52,N,038880,100,294 억,,4914617,N,N,1,N,00,N
|
|
20240117,130443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,440,-12,5,-2.65,303170491,685546,84.31,450,456,437,587,317,452,442.23,1.67,0,-12901,471,461,455,445,439,458,442,295,135,100,320,1,1,294769150,1297,-48.89,1.29,12,0.23,-9.00,340.00,754,20230214,-41.64,370,20231024,18.92,493,-10.75,20240110,437,0.69,20240117,754,-41.64,20230214,370,18.92,20231024,1.52,N,038880,100,294 억,,4914617,N,N,1,N,00,N
|
|
20240117,120444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,438,-14,5,-3.10,252419909,570472,70.16,450,456,437,587,317,452,442.47,1.67,0,27266,471,461,455,445,439,458,442,295,135,100,320,1,1,294769150,1291,-48.67,1.29,12,0.19,-9.00,340.00,754,20230214,-41.91,370,20231024,18.38,493,-11.16,20240110,437,0.23,20240117,754,-41.91,20230214,370,18.38,20231024,1.52,N,038880,100,294 억,,4914617,N,N,1,N,00,N
|
|
20240117,110444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,442,-10,5,-2.21,197281873,444835,54.71,450,456,438,587,317,452,443.49,1.67,0,-11033,471,461,455,445,439,458,442,295,135,100,320,1,1,294769150,1303,-49.11,1.30,12,0.15,-9.00,340.00,754,20230214,-41.38,370,20231024,19.46,493,-10.34,20240110,438,0.91,20240117,754,-41.38,20230214,370,19.46,20231024,1.52,N,038880,100,294 억,,4914617,N,N,1,N,00,N
|
|
20240117,100441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,442,-10,5,-2.21,141292196,317484,39.05,450,456,439,587,317,452,445.04,1.67,0,-33087,471,461,455,445,439,458,442,295,135,100,320,1,1,294769150,1303,-49.11,1.30,12,0.11,-9.00,340.00,754,20230214,-41.38,370,20231024,19.46,493,-10.34,20240110,439,0.68,20240117,754,-41.38,20230214,370,19.46,20231024,1.52,N,038880,100,294 억,,4914617,N,N,1,N,00,N
|
|
20240117,090443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,454,2,2,0.44,6301969,13961,1.72,450,456,450,587,317,452,451.40,1.67,0,-9763,471,461,455,445,439,458,442,295,135,100,320,1,1,294769150,1338,-50.44,1.34,12,0.00,-9.00,340.00,754,20230214,-39.79,370,20231024,22.70,493,-7.91,20240110,449,1.11,20240116,754,-39.79,20230214,370,22.70,20231024,1.52,N,038880,100,294 억,,4914617,N,N,1,N,00,N
|
|
20240116,160442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,452,-8,5,-1.74,363271586,801713,103.79,458,465,449,598,322,460,453.12,1.63,0,102730,473,466,459,452,445,470,456,295,138,100,330,1,1,294769150,1332,-50.22,1.33,12,0.27,-9.00,340.00,754,20230214,-40.05,370,20231024,22.16,493,-8.32,20240110,449,0.67,20240116,754,-40.05,20230214,370,22.16,20231024,1.57,N,038880,100,294 억,,4808887,N,N,1,N,00,N
|
|
20240116,150442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,457,-3,5,-0.65,355496263,784574,101.57,458,465,449,598,322,460,453.10,1.63,0,104907,473,466,459,452,445,470,456,295,138,100,330,1,1,294769150,1347,-50.78,1.34,12,0.27,-9.00,340.00,754,20230214,-39.39,370,20231024,23.51,493,-7.30,20240110,449,1.78,20240116,754,-39.39,20230214,370,23.51,20231024,1.57,N,038880,100,294 억,,4808887,N,N,1,N,00,N
|
|
20240116,140443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,456,-4,5,-0.87,304881209,672719,87.09,458,465,449,598,322,460,453.20,1.63,0,81763,473,466,459,452,445,470,456,295,138,100,330,1,1,294769150,1344,-50.67,1.34,12,0.23,-9.00,340.00,754,20230214,-39.52,370,20231024,23.24,493,-7.51,20240110,449,1.56,20240116,754,-39.52,20230214,370,23.24,20231024,1.57,N,038880,100,294 억,,4808887,N,N,1,N,00,N
|
|
20240116,130442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,455,-5,5,-1.09,292702552,645983,83.63,458,465,449,598,322,460,453.10,1.63,0,85136,473,466,459,452,445,470,456,295,138,100,330,1,1,294769150,1341,-50.56,1.34,12,0.22,-9.00,340.00,754,20230214,-39.66,370,20231024,22.97,493,-7.71,20240110,449,1.34,20240116,754,-39.66,20230214,370,22.97,20231024,1.57,N,038880,100,294 억,,4808887,N,N,1,N,00,N
|
|
20240116,120442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,455,-5,5,-1.09,275300114,607841,78.69,458,465,449,598,322,460,452.91,1.63,0,87805,473,466,459,452,445,470,456,295,138,100,330,1,1,294769150,1341,-50.56,1.34,12,0.21,-9.00,340.00,754,20230214,-39.66,370,20231024,22.97,493,-7.71,20240110,449,1.34,20240116,754,-39.66,20230214,370,22.97,20231024,1.57,N,038880,100,294 억,,4808887,N,N,1,N,00,N
|
|
20240116,110440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,454,-6,5,-1.30,243857447,538541,69.72,458,465,449,598,322,460,452.80,1.63,0,80249,473,466,459,452,445,470,456,295,138,100,330,1,1,294769150,1338,-50.44,1.34,12,0.18,-9.00,340.00,754,20230214,-39.79,370,20231024,22.70,493,-7.91,20240110,449,1.11,20240116,754,-39.79,20230214,370,22.70,20231024,1.57,N,038880,100,294 억,,4808887,N,N,1,N,00,N
|
|
20240116,100441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,453,-7,5,-1.52,89990214,196836,25.48,458,465,451,598,322,460,457.17,1.63,0,-31636,473,466,459,452,445,470,456,295,138,100,330,1,1,294769150,1335,-50.33,1.33,12,0.07,-9.00,340.00,754,20230214,-39.92,370,20231024,22.43,493,-8.11,20240110,451,0.44,20240116,754,-39.92,20230214,370,22.43,20231024,1.57,N,038880,100,294 억,,4808887,N,N,1,N,00,N
|
|
20240116,090439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,1,2,0.22,15041731,32786,4.24,458,465,458,598,322,460,458.76,1.63,0,6146,473,466,459,452,445,470,456,295,138,100,330,1,1,294769150,1359,-51.22,1.36,12,0.01,-9.00,340.00,754,20230214,-38.86,370,20231024,24.59,493,-6.49,20240110,452,1.99,20240115,754,-38.86,20230214,370,24.59,20231024,1.57,N,038880,100,294 억,,4808887,N,N,1,N,00,N
|
|
20240115,160440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,460,4,2,0.88,354172669,770499,63.44,456,466,452,592,320,456,459.67,1.63,0,3357,484,469,461,446,438,466,443,295,136,100,320,1,1,294769150,1356,-51.11,1.35,12,0.26,-9.00,340.00,754,20230214,-38.99,370,20231024,24.32,493,-6.69,20240110,452,1.77,20240115,754,-38.99,20230214,370,24.32,20231024,1.61,N,038880,100,294 억,,4798199,N,N,1,N,00,N
|
|
20240115,150441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,460,4,2,0.88,313613303,682016,56.16,456,466,452,592,320,456,459.83,1.63,0,-24883,484,469,461,446,438,466,443,295,136,100,320,1,1,294769150,1356,-51.11,1.35,12,0.23,-9.00,340.00,754,20230214,-38.99,370,20231024,24.32,493,-6.69,20240110,452,1.77,20240115,754,-38.99,20230214,370,24.32,20231024,1.61,N,038880,100,294 억,,4798199,N,N,1,N,00,N
|
|
20240115,140442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,5,2,1.10,261473381,568502,46.81,456,466,452,592,320,456,459.93,1.63,0,-18771,484,469,461,446,438,466,443,295,136,100,320,1,1,294769150,1359,-51.22,1.36,12,0.19,-9.00,340.00,754,20230214,-38.86,370,20231024,24.59,493,-6.49,20240110,452,1.99,20240115,754,-38.86,20230214,370,24.59,20231024,1.61,N,038880,100,294 억,,4798199,N,N,1,N,00,N
|
|
20240115,130440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,5,2,1.10,244298720,531261,43.74,456,466,452,592,320,456,459.85,1.63,0,-10598,484,469,461,446,438,466,443,295,136,100,320,1,1,294769150,1359,-51.22,1.36,12,0.18,-9.00,340.00,754,20230214,-38.86,370,20231024,24.59,493,-6.49,20240110,452,1.99,20240115,754,-38.86,20230214,370,24.59,20231024,1.61,N,038880,100,294 억,,4798199,N,N,1,N,00,N
|
|
20240115,120440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,5,2,1.10,178200738,388688,32.00,456,463,452,592,320,456,458.47,1.63,0,34012,484,469,461,446,438,466,443,295,136,100,320,1,1,294769150,1359,-51.22,1.36,12,0.13,-9.00,340.00,754,20230214,-38.86,370,20231024,24.59,493,-6.49,20240110,452,1.99,20240115,754,-38.86,20230214,370,24.59,20231024,1.61,N,038880,100,294 억,,4798199,N,N,1,N,00,N
|
|
20240115,110439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,459,3,2,0.66,114243660,249460,20.54,456,463,452,592,320,456,457.96,1.63,0,-15426,484,469,461,446,438,466,443,295,136,100,320,1,1,294769150,1353,-51.00,1.35,12,0.08,-9.00,340.00,754,20230214,-39.12,370,20231024,24.05,493,-6.90,20240110,452,1.55,20240115,754,-39.12,20230214,370,24.05,20231024,1.61,N,038880,100,294 억,,4798199,N,N,1,N,00,N
|
|
20240115,100439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,5,2,1.10,68761096,150507,12.39,456,461,452,592,320,456,456.86,1.63,0,15614,484,469,461,446,438,466,443,295,136,100,320,1,1,294769150,1359,-51.22,1.36,12,0.05,-9.00,340.00,754,20230214,-38.86,370,20231024,24.59,493,-6.49,20240110,452,1.99,20240115,754,-38.86,20230214,370,24.59,20231024,1.61,N,038880,100,294 억,,4798199,N,N,1,N,00,N
|
|
20240115,090439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,452,-4,5,-0.88,14616280,32112,2.64,456,460,452,592,320,456,455.17,1.63,0,-12361,484,469,461,446,438,466,443,295,136,100,320,1,1,294769150,1332,-50.22,1.33,12,0.01,-9.00,340.00,754,20230214,-40.05,370,20231024,22.16,493,-8.32,20240110,452,0.00,20240115,754,-40.05,20230214,370,22.16,20231024,1.61,N,038880,100,294 억,,4798199,N,N,1,N,00,N
|
|
20240112,160437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,456,-16,5,-3.39,561823147,1214367,146.84,474,476,453,613,331,472,462.66,1.66,0,-66692,482,476,472,466,462,475,465,295,141,100,330,1,1,294769150,1344,-50.67,1.34,12,0.41,-9.00,340.00,754,20230214,-39.52,370,20231024,23.24,493,-7.51,20240110,453,0.66,20240112,754,-39.52,20230214,370,23.24,20231024,1.55,N,038880,100,294 억,,4903487,N,N,1,N,00,N
|
|
20240112,150439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,457,-15,5,-3.18,519772736,1122358,135.72,474,476,453,613,331,472,463.11,1.66,0,-92340,482,476,472,466,462,475,465,295,141,100,330,1,1,294769150,1347,-50.78,1.34,12,0.38,-9.00,340.00,754,20230214,-39.39,370,20231024,23.51,493,-7.30,20240110,453,0.88,20240112,754,-39.39,20230214,370,23.51,20231024,1.55,N,038880,100,294 억,,4903487,N,N,2,N,00,N
|
|
20240112,140439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,458,-14,5,-2.97,484793387,1046110,126.50,474,476,453,613,331,472,463.42,1.66,0,-98067,482,476,472,466,462,475,465,295,141,100,330,1,1,294769150,1350,-50.89,1.35,12,0.35,-9.00,340.00,754,20230214,-39.26,370,20231024,23.78,493,-7.10,20240110,453,1.10,20240112,754,-39.26,20230214,370,23.78,20231024,1.55,N,038880,100,294 억,,4903487,N,N,2,N,00,N
|
|
20240112,130437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,462,-10,5,-2.12,309179788,662225,80.08,474,476,460,613,331,472,466.88,1.66,0,-139271,482,476,472,466,462,475,465,295,141,100,330,1,1,294769150,1362,-51.33,1.36,12,0.22,-9.00,340.00,754,20230214,-38.73,370,20231024,24.86,493,-6.29,20240110,453,1.99,20240102,754,-38.73,20230214,370,24.86,20231024,1.55,N,038880,100,294 억,,4903487,N,N,2,N,00,N
|
|
20240112,120438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,467,-5,5,-1.06,216048493,460936,55.74,474,476,465,613,331,472,468.72,1.66,0,-107336,482,476,472,466,462,475,465,295,141,100,330,1,1,294769150,1377,-51.89,1.37,12,0.16,-9.00,340.00,754,20230214,-38.06,370,20231024,26.22,493,-5.27,20240110,453,3.09,20240102,754,-38.06,20230214,370,26.22,20231024,1.55,N,038880,100,294 억,,4903487,N,N,2,N,00,N
|
|
20240112,110437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,468,-4,5,-0.85,185175046,394758,47.73,474,476,465,613,331,472,469.08,1.66,0,-87662,482,476,472,466,462,475,465,295,141,100,330,1,1,294769150,1380,-52.00,1.38,12,0.13,-9.00,340.00,754,20230214,-37.93,370,20231024,26.49,493,-5.07,20240110,453,3.31,20240102,754,-37.93,20230214,370,26.49,20231024,1.55,N,038880,100,294 억,,4903487,N,N,2,N,00,N
|
|
20240112,100437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,469,-3,5,-0.64,119901989,254695,30.80,474,476,468,613,331,472,470.77,1.66,0,-80906,482,476,472,466,462,475,465,295,141,100,330,1,1,294769150,1382,-52.11,1.38,12,0.09,-9.00,340.00,754,20230214,-37.80,370,20231024,26.76,493,-4.87,20240110,453,3.53,20240102,754,-37.80,20230214,370,26.76,20231024,1.55,N,038880,100,294 억,,4903487,N,N,2,N,00,N
|
|
20240112,090437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,475,3,2,0.64,17478923,36933,4.47,474,476,473,613,331,472,473.26,1.66,0,24032,482,476,472,466,462,475,465,295,141,100,330,1,1,294769150,1400,-52.78,1.40,12,0.01,-9.00,340.00,754,20230214,-37.00,370,20231024,28.38,493,-3.65,20240110,453,4.86,20240102,754,-37.00,20230214,370,28.38,20231024,1.55,N,038880,100,294 억,,4903487,N,N,2,N,00,N
|
|
20240111,160435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,472,-1,5,-0.21,382337379,809622,57.70,477,478,468,614,332,473,472.24,1.65,0,43927,501,486,478,463,455,483,460,295,141,100,340,1,1,294769150,1391,-52.44,1.39,12,0.27,-9.00,340.00,754,20230214,-37.40,370,20231024,27.57,493,-4.26,20240110,453,4.19,20240102,754,-37.40,20230214,370,27.57,20231024,1.54,N,038880,100,294 억,,4859560,N,N,2,N,00,N
|
|
20240111,150438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,470,-3,5,-0.63,354927823,751614,53.57,477,478,468,614,332,473,472.22,1.65,0,36633,501,486,478,463,455,483,460,295,141,100,340,1,1,294769150,1385,-52.22,1.38,12,0.25,-9.00,340.00,754,20230214,-37.67,370,20231024,27.03,493,-4.67,20240110,453,3.75,20240102,754,-37.67,20230214,370,27.03,20231024,1.54,N,038880,100,294 억,,4859560,N,N,3,N,00,N
|
|
20240111,140437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,473,0,3,0.00,276372266,584932,41.69,477,478,468,614,332,473,472.49,1.65,0,-7002,501,486,478,463,455,483,460,295,141,100,340,1,1,294769150,1394,-52.56,1.39,12,0.20,-9.00,340.00,754,20230214,-37.27,370,20231024,27.84,493,-4.06,20240110,453,4.42,20240102,754,-37.27,20230214,370,27.84,20231024,1.54,N,038880,100,294 억,,4859560,N,N,3,N,00,N
|
|
20240111,130435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,471,-2,5,-0.42,209443085,442949,31.57,477,478,468,614,332,473,472.84,1.65,0,-43952,501,486,478,463,455,483,460,295,141,100,340,1,1,294769150,1388,-52.33,1.39,12,0.15,-9.00,340.00,754,20230214,-37.53,370,20231024,27.30,493,-4.46,20240110,453,3.97,20240102,754,-37.53,20230214,370,27.30,20231024,1.54,N,038880,100,294 억,,4859560,N,N,3,N,00,N
|
|
20240111,120436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,473,0,3,0.00,164377992,347303,24.75,477,478,468,614,332,473,473.30,1.65,0,-44755,501,486,478,463,455,483,460,295,141,100,340,1,1,294769150,1394,-52.56,1.39,12,0.12,-9.00,340.00,754,20230214,-37.27,370,20231024,27.84,493,-4.06,20240110,453,4.42,20240102,754,-37.27,20230214,370,27.84,20231024,1.54,N,038880,100,294 억,,4859560,N,N,3,N,00,N
|
|
20240111,110438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,475,2,2,0.42,130062739,274964,19.60,477,478,468,614,332,473,473.02,1.65,0,-39800,501,486,478,463,455,483,460,295,141,100,340,1,1,294769150,1400,-52.78,1.40,12,0.09,-9.00,340.00,754,20230214,-37.00,370,20231024,28.38,493,-3.65,20240110,453,4.86,20240102,754,-37.00,20230214,370,28.38,20231024,1.54,N,038880,100,294 억,,4859560,N,N,3,N,00,N
|
|
20240111,100437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,473,0,3,0.00,88786467,187826,13.39,477,478,468,614,332,473,472.70,1.65,0,-21439,501,486,478,463,455,483,460,295,141,100,340,1,1,294769150,1394,-52.56,1.39,12,0.06,-9.00,340.00,754,20230214,-37.27,370,20231024,27.84,493,-4.06,20240110,453,4.42,20240102,754,-37.27,20230214,370,27.84,20231024,1.54,N,038880,100,294 억,,4859560,N,N,3,N,00,N
|
|
20240111,090435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,476,3,2,0.63,6059044,12750,0.91,477,478,473,614,332,473,475.41,1.65,0,-6939,501,486,478,463,455,483,460,295,141,100,340,1,1,294769150,1403,-52.89,1.40,12,0.00,-9.00,340.00,754,20230214,-36.87,370,20231024,28.65,493,-3.45,20240110,453,5.08,20240102,754,-36.87,20230214,370,28.65,20231024,1.54,N,038880,100,294 억,,4859560,N,N,3,N,00,N
|
|
20240110,160434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,473,-14,5,-2.87,660686869,1388874,44.45,488,493,470,633,341,487,475.70,1.84,0,-553968,507,496,481,470,455,502,476,295,146,100,350,1,1,294769150,1394,-52.56,1.39,12,0.47,-9.00,340.00,754,20230214,-37.27,370,20231024,27.84,493,-4.06,20240110,453,4.42,20240102,754,-37.27,20230214,370,27.84,20231024,1.53,N,038880,100,294 억,,5413510,N,N,3,N,00,N
|
|
20240110,150435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,472,-15,5,-3.08,628952166,1321769,42.30,488,493,470,633,341,487,475.84,1.84,0,-533910,507,496,481,470,455,502,476,295,146,100,350,1,1,294769150,1391,-52.44,1.39,12,0.45,-9.00,340.00,754,20230214,-37.40,370,20231024,27.57,493,-4.26,20240110,453,4.19,20240102,754,-37.40,20230214,370,27.57,20231024,1.53,N,038880,100,294 억,,5413510,N,N,4,N,00,N
|
|
20240110,140436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,473,-14,5,-2.87,575138001,1207673,38.65,488,493,470,633,341,487,476.24,1.84,0,-512405,507,496,481,470,455,502,476,295,146,100,350,1,1,294769150,1394,-52.56,1.39,12,0.41,-9.00,340.00,754,20230214,-37.27,370,20231024,27.84,493,-4.06,20240110,453,4.42,20240102,754,-37.27,20230214,370,27.84,20231024,1.53,N,038880,100,294 억,,5413510,N,N,4,N,00,N
|
|
20240110,130435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,473,-14,5,-2.87,503943911,1056842,33.82,488,493,470,633,341,487,476.84,1.84,0,-469036,507,496,481,470,455,502,476,295,146,100,350,1,1,294769150,1394,-52.56,1.39,12,0.36,-9.00,340.00,754,20230214,-37.27,370,20231024,27.84,493,-4.06,20240110,453,4.42,20240102,754,-37.27,20230214,370,27.84,20231024,1.53,N,038880,100,294 억,,5413510,N,N,4,N,00,N
|
|
20240110,120436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,474,-13,5,-2.67,408753226,855217,27.37,488,493,473,633,341,487,477.95,1.84,0,-364137,507,496,481,470,455,502,476,295,146,100,350,1,1,294769150,1397,-52.67,1.39,12,0.29,-9.00,340.00,754,20230214,-37.14,370,20231024,28.11,493,-3.85,20240110,453,4.64,20240102,754,-37.14,20230214,370,28.11,20231024,1.53,N,038880,100,294 억,,5413510,N,N,4,N,00,N
|
|
20240110,110436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,475,-12,5,-2.46,335965095,701646,22.46,488,493,473,633,341,487,478.82,1.84,0,-302286,507,496,481,470,455,502,476,295,146,100,350,1,1,294769150,1400,-52.78,1.40,12,0.24,-9.00,340.00,754,20230214,-37.00,370,20231024,28.38,493,-3.65,20240110,453,4.86,20240102,754,-37.00,20230214,370,28.38,20231024,1.53,N,038880,100,294 억,,5413510,N,N,4,N,00,N
|
|
20240110,100434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,478,-9,5,-1.85,245854319,512206,16.39,488,493,475,633,341,487,479.99,1.84,0,-233646,507,496,481,470,455,502,476,295,146,100,350,1,1,294769150,1409,-53.11,1.41,12,0.17,-9.00,340.00,754,20230214,-36.60,370,20231024,29.19,493,-3.04,20240110,453,5.52,20240102,754,-36.60,20230214,370,29.19,20231024,1.53,N,038880,100,294 억,,5413510,N,N,4,N,00,N
|
|
20240110,090434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,482,-5,5,-1.03,53815248,110658,3.54,488,493,480,633,341,487,486.32,1.84,0,-64780,507,496,481,470,455,502,476,295,146,100,350,1,1,294769150,1421,-53.56,1.42,12,0.04,-9.00,340.00,754,20230214,-36.07,370,20231024,30.27,493,-2.23,20240110,453,6.40,20240102,754,-36.07,20230214,370,30.27,20231024,1.53,N,038880,100,294 억,,5413510,N,N,4,N,00,N
|
|
20240109,160433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,487,24,2,5.18,1503180945,3116962,375.59,466,492,466,601,325,463,482.26,1.71,0,367274,477,470,466,459,455,468,457,295,138,100,330,1,1,294769150,1436,-54.11,1.43,12,1.06,-9.00,340.00,754,20230214,-35.41,370,20231024,31.62,492,-1.02,20240109,453,7.51,20240102,754,-35.41,20230214,370,31.62,20231024,1.55,N,038880,100,294 억,,5051936,N,N,4,N,00,N
|
|
20240109,150435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,484,21,2,4.54,1396400728,2896720,349.05,466,492,466,601,325,463,482.06,1.71,0,405379,477,470,466,459,455,468,457,295,138,100,330,1,1,294769150,1427,-53.78,1.42,12,0.98,-9.00,340.00,754,20230214,-35.81,370,20231024,30.81,492,-1.63,20240109,453,6.84,20240102,754,-35.81,20230214,370,30.81,20231024,1.55,N,038880,100,294 억,,5051936,N,N,0,N,00,N
|
|
20240109,140434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,479,16,2,3.46,1247873110,2588376,311.90,466,492,466,601,325,463,482.11,1.71,0,373289,477,470,466,459,455,468,457,295,138,100,330,1,1,294769150,1412,-53.22,1.41,12,0.88,-9.00,340.00,754,20230214,-36.47,370,20231024,29.46,492,-2.64,20240109,453,5.74,20240102,754,-36.47,20230214,370,29.46,20231024,1.55,N,038880,100,294 억,,5051936,N,N,0,N,00,N
|
|
20240109,130434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,477,14,2,3.02,1142636212,2367548,285.29,466,492,466,601,325,463,482.62,1.71,0,375366,477,470,466,459,455,468,457,295,138,100,330,1,1,294769150,1406,-53.00,1.40,12,0.80,-9.00,340.00,754,20230214,-36.74,370,20231024,28.92,492,-3.05,20240109,453,5.30,20240102,754,-36.74,20230214,370,28.92,20231024,1.55,N,038880,100,294 억,,5051936,N,N,0,N,00,N
|
|
20240109,120437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,482,19,2,4.10,1014028641,2098955,252.92,466,492,466,601,325,463,483.11,1.71,0,428290,477,470,466,459,455,468,457,295,138,100,330,1,1,294769150,1421,-53.56,1.42,12,0.71,-9.00,340.00,754,20230214,-36.07,370,20231024,30.27,492,-2.03,20240109,453,6.40,20240102,754,-36.07,20230214,370,30.27,20231024,1.55,N,038880,100,294 억,,5051936,N,N,0,N,00,N
|
|
20240109,110434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,491,28,2,6.05,781505102,1618190,194.99,466,492,466,601,325,463,482.95,1.71,0,375608,477,470,466,459,455,468,457,295,138,100,330,1,1,294769150,1447,-54.56,1.44,12,0.55,-9.00,340.00,754,20230214,-34.88,370,20231024,32.70,492,-0.20,20240109,453,8.39,20240102,754,-34.88,20230214,370,32.70,20231024,1.55,N,038880,100,294 억,,5051936,N,N,0,N,00,N
|
|
20240109,100435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,485,22,2,4.75,458652655,956822,115.30,466,488,466,601,325,463,479.35,1.71,0,270789,477,470,466,459,455,468,457,295,138,100,330,1,1,294769150,1430,-53.89,1.43,12,0.32,-9.00,340.00,754,20230214,-35.68,370,20231024,31.08,490,-1.02,20240104,453,7.06,20240102,754,-35.68,20230214,370,31.08,20231024,1.55,N,038880,100,294 억,,5051936,N,N,0,N,00,N
|
|
20240109,090434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,472,9,2,1.94,15894988,33910,4.09,466,472,466,601,325,463,468.74,1.71,0,22574,477,470,466,459,455,468,457,295,138,100,330,1,1,294769150,1391,-52.44,1.39,12,0.01,-9.00,340.00,754,20230214,-37.40,370,20231024,27.57,490,-3.67,20240104,453,4.19,20240102,754,-37.40,20230214,370,27.57,20231024,1.55,N,038880,100,294 억,,5051936,N,N,0,N,00,N
|
|
20240108,160434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,463,-5,5,-1.07,384779590,826566,94.31,473,473,462,608,328,468,465.52,1.69,0,83645,484,476,470,462,456,473,459,295,140,100,330,1,1,294769150,1365,-51.44,1.36,12,0.28,-9.00,340.00,754,20230214,-38.59,370,20231024,25.14,490,-5.51,20240104,453,2.21,20240102,754,-38.59,20230214,370,25.14,20231024,1.53,N,038880,100,294 억,,4968292,N,N,1,N,00,N
|
|
20240108,150434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,464,-4,5,-0.85,361326372,775912,88.53,473,473,462,608,328,468,465.68,1.69,0,57059,484,476,470,462,456,473,459,295,140,100,330,1,1,294769150,1368,-51.56,1.36,12,0.26,-9.00,340.00,754,20230214,-38.46,370,20231024,25.41,490,-5.31,20240104,453,2.43,20240102,754,-38.46,20230214,370,25.41,20231024,1.53,N,038880,100,294 억,,4968292,N,N,1,N,00,N
|
|
20240108,140434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,465,-3,5,-0.64,292784289,628071,71.66,473,473,463,608,328,468,466.16,1.69,0,36919,484,476,470,462,456,473,459,295,140,100,330,1,1,294769150,1371,-51.67,1.37,12,0.21,-9.00,340.00,754,20230214,-38.33,370,20231024,25.68,490,-5.10,20240104,453,2.65,20240102,754,-38.33,20230214,370,25.68,20231024,1.53,N,038880,100,294 억,,4968292,N,N,1,N,00,N
|
|
20240108,130433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,467,-1,5,-0.21,216188378,463382,52.87,473,473,463,608,328,468,466.54,1.69,0,17926,484,476,470,462,456,473,459,295,140,100,330,1,1,294769150,1377,-51.89,1.37,12,0.16,-9.00,340.00,754,20230214,-38.06,370,20231024,26.22,490,-4.69,20240104,453,3.09,20240102,754,-38.06,20230214,370,26.22,20231024,1.53,N,038880,100,294 억,,4968292,N,N,1,N,00,N
|
|
20240108,120435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,468,0,3,0.00,201449687,431793,49.27,473,473,463,608,328,468,466.54,1.69,0,20426,484,476,470,462,456,473,459,295,140,100,330,1,1,294769150,1380,-52.00,1.38,12,0.15,-9.00,340.00,754,20230214,-37.93,370,20231024,26.49,490,-4.49,20240104,453,3.31,20240102,754,-37.93,20230214,370,26.49,20231024,1.53,N,038880,100,294 억,,4968292,N,N,1,N,00,N
|
|
20240108,110435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,467,-1,5,-0.21,174938382,375019,42.79,473,473,463,608,328,468,466.48,1.69,0,3436,484,476,470,462,456,473,459,295,140,100,330,1,1,294769150,1377,-51.89,1.37,12,0.13,-9.00,340.00,754,20230214,-38.06,370,20231024,26.22,490,-4.69,20240104,453,3.09,20240102,754,-38.06,20230214,370,26.22,20231024,1.53,N,038880,100,294 억,,4968292,N,N,1,N,00,N
|
|
20240108,100435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,466,-2,5,-0.43,112128214,240449,27.43,473,473,463,608,328,468,466.33,1.69,0,14161,484,476,470,462,456,473,459,295,140,100,330,1,1,294769150,1374,-51.78,1.37,12,0.08,-9.00,340.00,754,20230214,-38.20,370,20231024,25.95,490,-4.90,20240104,453,2.87,20240102,754,-38.20,20230214,370,25.95,20231024,1.53,N,038880,100,294 억,,4968292,N,N,1,N,00,N
|
|
20240108,090433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,469,1,2,0.21,23390807,50044,5.71,473,473,466,608,328,468,467.40,1.69,0,12872,484,476,470,462,456,473,459,295,140,100,330,1,1,294769150,1382,-52.11,1.38,12,0.02,-9.00,340.00,754,20230214,-37.80,370,20231024,26.76,490,-4.29,20240104,453,3.53,20240102,754,-37.80,20230214,370,26.76,20231024,1.53,N,038880,100,294 억,,4968292,N,N,1,N,00,N
|
|
20240105,160433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,468,-5,5,-1.06,411038575,875917,61.42,474,478,464,614,332,473,469.27,1.67,0,42581,499,486,477,464,455,481,459,295,141,100,340,1,1,294769150,1380,-52.00,1.38,12,0.30,-9.00,340.00,754,20230214,-37.93,370,20231024,26.49,490,-4.49,20240104,453,3.31,20240102,754,-37.93,20230214,370,26.49,20231024,1.51,N,038880,100,294 억,,4928900,N,N,1,N,00,N
|
|
20240105,150435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,467,-6,5,-1.27,390135321,831071,58.28,474,478,465,614,332,473,469.44,1.67,0,46428,499,486,477,464,455,481,459,295,141,100,340,1,1,294769150,1377,-51.89,1.37,12,0.28,-9.00,340.00,754,20230214,-38.06,370,20231024,26.22,490,-4.69,20240104,453,3.09,20240102,754,-38.06,20230214,370,26.22,20231024,1.51,N,038880,100,294 억,,4928900,N,N,1,N,00,N
|
|
20240105,140431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,469,-4,5,-0.85,307288746,653444,45.82,474,478,465,614,332,473,470.26,1.67,0,9078,499,486,477,464,455,481,459,295,141,100,340,1,1,294769150,1382,-52.11,1.38,12,0.22,-9.00,340.00,754,20230214,-37.80,370,20231024,26.76,490,-4.29,20240104,453,3.53,20240102,754,-37.80,20230214,370,26.76,20231024,1.51,N,038880,100,294 억,,4928900,N,N,1,N,00,N
|
|
20240105,130433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,471,-2,5,-0.42,194200153,411741,28.87,474,478,468,614,332,473,471.66,1.67,0,-29825,499,486,477,464,455,481,459,295,141,100,340,1,1,294769150,1388,-52.33,1.39,12,0.14,-9.00,340.00,754,20230214,-37.53,370,20231024,27.30,490,-3.88,20240104,453,3.97,20240102,754,-37.53,20230214,370,27.30,20231024,1.51,N,038880,100,294 억,,4928900,N,N,1,N,00,N
|
|
20240105,120433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,473,0,3,0.00,165975671,351874,24.67,474,478,468,614,332,473,471.69,1.67,0,-28762,499,486,477,464,455,481,459,295,141,100,340,1,1,294769150,1394,-52.56,1.39,12,0.12,-9.00,340.00,754,20230214,-37.27,370,20231024,27.84,490,-3.47,20240104,453,4.42,20240102,754,-37.27,20230214,370,27.84,20231024,1.51,N,038880,100,294 억,,4928900,N,N,1,N,00,N
|
|
20240105,110432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,472,-1,5,-0.21,113050501,239442,16.79,474,478,468,614,332,473,472.14,1.67,0,-42942,499,486,477,464,455,481,459,295,141,100,340,1,1,294769150,1391,-52.44,1.39,12,0.08,-9.00,340.00,754,20230214,-37.40,370,20231024,27.57,490,-3.67,20240104,453,4.19,20240102,754,-37.40,20230214,370,27.57,20231024,1.51,N,038880,100,294 억,,4928900,N,N,1,N,00,N
|
|
20240105,100435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,472,-1,5,-0.21,74412760,157422,11.04,474,478,468,614,332,473,472.70,1.67,0,-28056,499,486,477,464,455,481,459,295,141,100,340,1,1,294769150,1391,-52.44,1.39,12,0.05,-9.00,340.00,754,20230214,-37.40,370,20231024,27.57,490,-3.67,20240104,453,4.19,20240102,754,-37.40,20230214,370,27.57,20231024,1.51,N,038880,100,294 억,,4928900,N,N,1,N,00,N
|
|
20240105,090432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,477,4,2,0.85,6568087,13828,0.97,474,478,474,614,332,473,474.98,1.67,0,-1149,499,486,477,464,455,481,459,295,141,100,340,1,1,294769150,1406,-53.00,1.40,12,0.00,-9.00,340.00,754,20230214,-36.74,370,20231024,28.92,490,-2.65,20240104,453,5.30,20240102,754,-36.74,20230214,370,28.92,20231024,1.51,N,038880,100,294 억,,4928900,N,N,1,N,00,N
|
|
20240104,160430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,473,-10,5,-2.07,687081177,1425935,83.81,478,490,468,627,339,483,481.85,1.74,0,-196754,494,488,479,473,464,491,476,295,144,100,340,1,1,294769150,1394,-52.56,1.39,12,0.48,-9.00,340.00,754,20230214,-37.27,370,20231024,27.84,490,-3.47,20240104,453,4.42,20240102,754,-37.27,20230214,370,27.84,20231024,1.53,N,038880,100,294 억,,5125776,N,N,1,N,00,N
|
|
20240104,150431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,475,-8,5,-1.66,618478037,1280506,75.26,478,490,474,627,339,483,483.00,1.74,0,-207749,494,488,479,473,464,491,476,295,144,100,340,1,1,294769150,1400,-52.78,1.40,12,0.43,-9.00,340.00,754,20230214,-37.00,370,20231024,28.38,490,-3.06,20240104,453,4.86,20240102,754,-37.00,20230214,370,28.38,20231024,1.53,N,038880,100,294 억,,5125776,N,N,0,N,00,N
|
|
20240104,140432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,479,-4,5,-0.83,546048739,1128478,66.33,478,490,478,627,339,483,483.88,1.74,0,-183825,494,488,479,473,464,491,476,295,144,100,340,1,1,294769150,1412,-53.22,1.41,12,0.38,-9.00,340.00,754,20230214,-36.47,370,20231024,29.46,490,-2.24,20240104,453,5.74,20240102,754,-36.47,20230214,370,29.46,20231024,1.53,N,038880,100,294 억,,5125776,N,N,0,N,00,N
|
|
20240104,130432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,481,-2,5,-0.41,502993459,1038599,61.04,478,490,478,627,339,483,484.30,1.74,0,-141003,494,488,479,473,464,491,476,295,144,100,340,1,1,294769150,1418,-53.44,1.41,12,0.35,-9.00,340.00,754,20230214,-36.21,370,20231024,30.00,490,-1.84,20240104,453,6.18,20240102,754,-36.21,20230214,370,30.00,20231024,1.53,N,038880,100,294 억,,5125776,N,N,0,N,00,N
|
|
20240104,120431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,482,-1,5,-0.21,478000259,986639,57.99,478,490,478,627,339,483,484.47,1.74,0,-131431,494,488,479,473,464,491,476,295,144,100,340,1,1,294769150,1421,-53.56,1.42,12,0.33,-9.00,340.00,754,20230214,-36.07,370,20231024,30.27,490,-1.63,20240104,453,6.40,20240102,754,-36.07,20230214,370,30.27,20231024,1.53,N,038880,100,294 억,,5125776,N,N,0,N,00,N
|
|
20240104,110431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,482,-1,5,-0.21,421632109,869327,51.09,478,490,478,627,339,483,485.01,1.74,0,-94339,494,488,479,473,464,491,476,295,144,100,340,1,1,294769150,1421,-53.56,1.42,12,0.29,-9.00,340.00,754,20230214,-36.07,370,20231024,30.27,490,-1.63,20240104,453,6.40,20240102,754,-36.07,20230214,370,30.27,20231024,1.53,N,038880,100,294 억,,5125776,N,N,0,N,00,N
|
|
20240104,100430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,489,6,2,1.24,260187410,536708,31.54,478,490,478,627,339,483,484.78,1.74,0,15650,494,488,479,473,464,491,476,295,144,100,340,1,1,294769150,1441,-54.33,1.44,12,0.18,-9.00,340.00,754,20230214,-35.15,370,20231024,32.16,490,-0.20,20240104,453,7.95,20240102,754,-35.15,20230214,370,32.16,20231024,1.53,N,038880,100,294 억,,5125776,N,N,0,N,00,N
|
|
20240104,090432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,484,1,2,0.21,17587000,36714,2.16,478,484,478,627,339,483,479.03,1.74,0,12565,494,488,479,473,464,491,476,295,144,100,340,1,1,294769150,1427,-53.78,1.42,12,0.01,-9.00,340.00,754,20230214,-35.81,370,20231024,30.81,487,-0.62,20240102,453,6.84,20240102,754,-35.81,20230214,370,30.81,20231024,1.53,N,038880,100,294 억,,5125776,N,N,0,N,00,N
|
|
20240103,160430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,483,-2,5,-0.41,807050241,1697882,63.98,480,485,470,630,340,485,475.29,1.83,0,-269706,509,497,475,463,441,503,469,295,145,100,340,1,1,294769150,1424,-53.67,1.42,12,0.58,-9.00,340.00,754,20230214,-35.94,370,20231024,30.54,487,-0.82,20240102,453,6.62,20240102,754,-35.94,20230214,370,30.54,20231024,1.55,N,038880,100,294 억,,5397639,N,N,1,N,00,N
|
|
20240103,150429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,480,-5,5,-1.03,750324812,1580421,59.55,480,481,470,630,340,485,474.73,1.83,0,-246992,509,497,475,463,441,503,469,295,145,100,340,1,1,294769150,1415,-53.33,1.41,12,0.54,-9.00,340.00,754,20230214,-36.34,370,20231024,29.73,487,-1.44,20240102,453,5.96,20240102,754,-36.34,20230214,370,29.73,20231024,1.55,N,038880,100,294 억,,5397639,N,N,1,N,00,N
|
|
20240103,140427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,476,-9,5,-1.86,706462673,1488702,56.09,480,481,470,630,340,485,474.51,1.83,0,-238661,509,497,475,463,441,503,469,295,145,100,340,1,1,294769150,1403,-52.89,1.40,12,0.51,-9.00,340.00,754,20230214,-36.87,370,20231024,28.65,487,-2.26,20240102,453,5.08,20240102,754,-36.87,20230214,370,28.65,20231024,1.55,N,038880,100,294 억,,5397639,N,N,1,N,00,N
|
|
20240103,130429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,473,-12,5,-2.47,580884997,1223111,46.09,480,481,470,630,340,485,474.88,1.83,0,-293376,509,497,475,463,441,503,469,295,145,100,340,1,1,294769150,1394,-52.56,1.39,12,0.41,-9.00,340.00,754,20230214,-37.27,370,20231024,27.84,487,-2.87,20240102,453,4.42,20240102,754,-37.27,20230214,370,27.84,20231024,1.55,N,038880,100,294 억,,5397639,N,N,1,N,00,N
|
|
20240103,120432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,472,-13,5,-2.68,493995546,1039170,39.16,480,481,472,630,340,485,475.33,1.83,0,-202221,509,497,475,463,441,503,469,295,145,100,340,1,1,294769150,1391,-52.44,1.39,12,0.35,-9.00,340.00,754,20230214,-37.40,370,20231024,27.57,487,-3.08,20240102,453,4.19,20240102,754,-37.40,20230214,370,27.57,20231024,1.55,N,038880,100,294 억,,5397639,N,N,1,N,00,N
|
|
20240103,110429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,478,-7,5,-1.44,429110775,902332,34.00,480,481,472,630,340,485,475.50,1.83,0,-97817,509,497,475,463,441,503,469,295,145,100,340,1,1,294769150,1409,-53.11,1.41,12,0.31,-9.00,340.00,754,20230214,-36.60,370,20231024,29.19,487,-1.85,20240102,453,5.52,20240102,754,-36.60,20230214,370,29.19,20231024,1.55,N,038880,100,294 억,,5397639,N,N,1,N,00,N
|
|
20240103,100428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,476,-9,5,-1.86,294040855,618392,23.30,480,481,472,630,340,485,475.42,1.83,0,-36929,509,497,475,463,441,503,469,295,145,100,340,1,1,294769150,1403,-52.89,1.40,12,0.21,-9.00,340.00,754,20230214,-36.87,370,20231024,28.65,487,-2.26,20240102,453,5.08,20240102,754,-36.87,20230214,370,28.65,20231024,1.55,N,038880,100,294 억,,5397639,N,N,1,N,00,N
|
|
20240103,090428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,476,-9,5,-1.86,38942625,81778,3.08,480,480,472,630,340,485,475.63,1.83,0,-19642,509,497,475,463,441,503,469,295,145,100,340,1,1,294769150,1403,-52.89,1.40,12,0.03,-9.00,340.00,754,20230214,-36.87,370,20231024,28.65,487,-2.26,20240102,453,5.08,20240102,754,-36.87,20230214,370,28.65,20231024,1.55,N,038880,100,294 억,,5397639,N,N,1,N,00,N
|
|
20240102,160429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,485,34,2,7.54,1242527249,2611294,346.19,453,487,453,586,316,451,475.83,1.65,0,541500,461,455,450,444,439,459,448,295,135,100,320,1,1,294769150,1430,-53.89,1.43,12,0.89,-9.00,340.00,754,20230214,-35.68,370,20231024,31.08,487,-0.41,20240102,453,7.06,20240102,754,-35.68,20230214,370,31.08,20231024,1.55,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20240102,150428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,481,30,2,6.65,1151693055,2422925,321.22,453,487,453,586,316,451,475.33,1.65,0,512935,461,455,450,444,439,459,448,295,135,100,320,1,1,294769150,1418,-53.44,1.41,12,0.82,-9.00,340.00,754,20230214,-36.21,370,20231024,30.00,487,-1.23,20240102,453,6.18,20240102,754,-36.21,20230214,370,30.00,20231024,1.55,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20240102,140429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,484,33,2,7.32,872184980,1845198,244.63,453,484,453,586,316,451,472.68,1.65,0,368273,461,455,450,444,439,459,448,295,135,100,320,1,1,294769150,1427,-53.78,1.42,12,0.63,-9.00,340.00,754,20230214,-35.81,370,20231024,30.81,484,0.00,20240102,453,6.84,20240102,754,-35.81,20230214,370,30.81,20231024,1.55,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20240102,130426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,482,31,2,6.87,693781290,1475176,195.57,453,482,453,586,316,451,470.30,1.65,0,305013,461,455,450,444,439,459,448,295,135,100,320,1,1,294769150,1421,-53.56,1.42,12,0.50,-9.00,340.00,754,20230214,-36.07,370,20231024,30.27,482,0.00,20240102,453,6.40,20240102,754,-36.07,20230214,370,30.27,20231024,1.55,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20240102,120427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,471,20,2,4.43,477130486,1019871,135.21,453,476,453,586,316,451,467.83,1.65,0,230776,461,455,450,444,439,459,448,295,135,100,320,1,1,294769150,1388,-52.33,1.39,12,0.35,-9.00,340.00,754,20230214,-37.53,370,20231024,27.30,476,-1.05,20240102,453,3.97,20240102,754,-37.53,20230214,370,27.30,20231024,1.55,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20240102,110426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,465,14,2,3.10,189555844,409475,54.29,453,469,453,586,316,451,462.92,1.65,0,91094,461,455,450,444,439,459,448,295,135,100,320,1,1,294769150,1371,-51.67,1.37,12,0.14,-9.00,340.00,754,20230214,-38.33,370,20231024,25.68,469,-0.85,20240102,453,2.65,20240102,754,-38.33,20230214,370,25.68,20231024,1.55,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20240102,100421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,453,2,2,0.44,4293143,9469,1.26,453,455,453,586,316,451,453.39,1.65,0,-1102,461,455,450,444,439,459,448,295,135,100,320,1,1,294769150,1335,-50.33,1.33,12,0.00,-9.00,340.00,754,20230214,-39.92,370,20231024,22.43,455,-0.44,20240102,453,0.00,20240102,754,-39.92,20230214,370,22.43,20231024,1.55,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|
|
20240102,090417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,451,0,3,0.00,0,0,0.00,0,0,0,586,316,451,0.00,1.65,0,0,461,455,450,444,439,459,448,295,135,100,320,1,1,294769150,1329,-50.11,1.33,12,0.00,-9.00,340.00,754,20230214,-40.19,370,20231024,21.89,0,0.00,0,0,0.00,0,754,-40.19,20230214,370,21.89,20231024,1.55,N,038880,100,294 억,,4855267,N,N,1,N,00,N
|