104 lines
42 KiB
CSV
104 lines
42 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
|
|
20240229,160435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,411,-5,5,-1.20,799932463,1971737,180.28,404,416,394,540,292,416,405.69,1.10,0,235113,428,422,418,412,408,420,410,295,124,100,290,1,1,294769150,1212,-45.67,1.21,12,0.67,-9.00,340.00,726,20230330,-43.39,370,20231024,11.08,564,-27.13,20240216,394,4.31,20240229,726,-43.39,20230330,370,11.08,20231024,1.78,N,038880,100,294 억,,3231412,N,N,2,N,00,N
|
|
20240229,150436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,408,-8,5,-1.92,756869003,1866158,170.63,404,416,394,540,292,416,405.58,1.10,0,214828,428,422,418,412,408,420,410,295,124,100,290,1,1,294769150,1203,-45.33,1.20,12,0.63,-9.00,340.00,726,20230330,-43.80,370,20231024,10.27,564,-27.66,20240216,394,3.55,20240229,726,-43.80,20230330,370,10.27,20231024,1.78,N,038880,100,294 억,,3231412,N,N,6,N,00,N
|
|
20240229,140437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,411,-5,5,-1.20,713292836,1759575,160.88,404,416,394,540,292,416,405.38,1.10,0,216987,428,422,418,412,408,420,410,295,124,100,290,1,1,294769150,1212,-45.67,1.21,12,0.60,-9.00,340.00,726,20230330,-43.39,370,20231024,11.08,564,-27.13,20240216,394,4.31,20240229,726,-43.39,20230330,370,11.08,20231024,1.78,N,038880,100,294 억,,3231412,N,N,6,N,00,N
|
|
20240229,130437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,413,-3,5,-0.72,651136165,1608256,147.04,404,416,394,540,292,416,404.87,1.10,0,189632,428,422,418,412,408,420,410,295,124,100,290,1,1,294769150,1217,-45.89,1.21,12,0.55,-9.00,340.00,726,20230330,-43.11,370,20231024,11.62,564,-26.77,20240216,394,4.82,20240229,726,-43.11,20230330,370,11.62,20231024,1.78,N,038880,100,294 억,,3231412,N,N,6,N,00,N
|
|
20240229,120438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,412,-4,5,-0.96,603222947,1492167,136.43,404,414,394,540,292,416,404.26,1.10,0,212528,428,422,418,412,408,420,410,295,124,100,290,1,1,294769150,1214,-45.78,1.21,12,0.51,-9.00,340.00,726,20230330,-43.25,370,20231024,11.35,564,-26.95,20240216,394,4.57,20240229,726,-43.25,20230330,370,11.35,20231024,1.78,N,038880,100,294 억,,3231412,N,N,6,N,00,N
|
|
20240229,110437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,409,-7,5,-1.68,555827617,1376803,125.88,404,414,394,540,292,416,403.71,1.10,0,180497,428,422,418,412,408,420,410,295,124,100,290,1,1,294769150,1206,-45.44,1.20,12,0.47,-9.00,340.00,726,20230330,-43.66,370,20231024,10.54,564,-27.48,20240216,394,3.81,20240229,726,-43.66,20230330,370,10.54,20231024,1.78,N,038880,100,294 억,,3231412,N,N,6,N,00,N
|
|
20240229,100436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,410,-6,5,-1.44,498363787,1236009,113.01,404,414,394,540,292,416,403.20,1.10,0,162008,428,422,418,412,408,420,410,295,124,100,290,1,1,294769150,1209,-45.56,1.21,12,0.42,-9.00,340.00,726,20230330,-43.53,370,20231024,10.81,564,-27.30,20240216,394,4.06,20240229,726,-43.53,20230330,370,10.81,20231024,1.78,N,038880,100,294 억,,3231412,N,N,6,N,00,N
|
|
20240229,090436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,402,-14,5,-3.37,186422665,463530,42.38,404,414,394,540,292,416,402.18,1.10,0,29949,428,422,418,412,408,420,410,295,124,100,290,1,1,294769150,1185,-44.67,1.18,12,0.16,-9.00,340.00,726,20230330,-44.63,370,20231024,8.65,564,-28.72,20240216,394,2.03,20240229,726,-44.63,20230330,370,8.65,20231024,1.78,N,038880,100,294 억,,3231412,N,N,6,N,00,N
|
|
20240228,160412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,416,-2,5,-0.48,450511298,1078195,57.45,418,424,414,543,293,418,417.84,1.14,0,-192328,434,426,420,412,406,423,409,295,125,100,300,1,1,294769150,1226,-46.22,1.22,12,0.37,-9.00,340.00,726,20230330,-42.70,370,20231024,12.43,564,-26.24,20240216,412,0.97,20240206,726,-42.70,20230330,370,12.43,20231024,1.71,N,038880,100,294 억,,3368339,N,N,6,N,00,N
|
|
20240228,150413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,418,0,3,0.00,412586535,987308,52.61,418,424,414,543,293,418,417.89,1.14,0,-201641,434,426,420,412,406,423,409,295,125,100,300,1,1,294769150,1232,-46.44,1.23,12,0.33,-9.00,340.00,726,20230330,-42.42,370,20231024,12.97,564,-25.89,20240216,412,1.46,20240206,726,-42.42,20230330,370,12.97,20231024,1.71,N,038880,100,294 억,,3368339,N,N,3,N,00,N
|
|
20240228,140437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,419,1,2,0.24,380285068,910085,48.49,418,424,414,543,293,418,417.86,1.14,0,-185366,434,426,420,412,406,423,409,295,125,100,300,1,1,294769150,1235,-46.56,1.23,12,0.31,-9.00,340.00,726,20230330,-42.29,370,20231024,13.24,564,-25.71,20240216,412,1.70,20240206,726,-42.29,20230330,370,13.24,20231024,1.71,N,038880,100,294 억,,3368339,N,N,3,N,00,N
|
|
20240228,130437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,416,-2,5,-0.48,319989818,765763,40.80,418,424,414,543,293,418,417.87,1.14,0,-154763,434,426,420,412,406,423,409,295,125,100,300,1,1,294769150,1226,-46.22,1.22,12,0.26,-9.00,340.00,726,20230330,-42.70,370,20231024,12.43,564,-26.24,20240216,412,0.97,20240206,726,-42.70,20230330,370,12.43,20231024,1.71,N,038880,100,294 억,,3368339,N,N,3,N,00,N
|
|
20240228,120439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,416,-2,5,-0.48,249719633,596579,31.79,418,424,415,543,293,418,418.59,1.14,0,-81318,434,426,420,412,406,423,409,295,125,100,300,1,1,294769150,1226,-46.22,1.22,12,0.20,-9.00,340.00,726,20230330,-42.70,370,20231024,12.43,564,-26.24,20240216,412,0.97,20240206,726,-42.70,20230330,370,12.43,20231024,1.71,N,038880,100,294 억,,3368339,N,N,3,N,00,N
|
|
20240228,110417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,416,-2,5,-0.48,208838283,498355,26.55,418,424,416,543,293,418,419.06,1.14,0,-57187,434,426,420,412,406,423,409,295,125,100,300,1,1,294769150,1226,-46.22,1.22,12,0.17,-9.00,340.00,726,20230330,-42.70,370,20231024,12.43,564,-26.24,20240216,412,0.97,20240206,726,-42.70,20230330,370,12.43,20231024,1.71,N,038880,100,294 억,,3368339,N,N,3,N,00,N
|
|
20240228,100435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,421,3,2,0.72,116210708,276763,14.75,418,424,416,543,293,418,419.89,1.14,0,-7744,434,426,420,412,406,423,409,295,125,100,300,1,1,294769150,1241,-46.78,1.24,12,0.09,-9.00,340.00,726,20230330,-42.01,370,20231024,13.78,564,-25.35,20240216,412,2.18,20240206,726,-42.01,20230330,370,13.78,20231024,1.71,N,038880,100,294 억,,3368339,N,N,3,N,00,N
|
|
20240228,090436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,419,1,2,0.24,5689723,13625,0.73,418,419,417,543,293,418,417.59,1.14,0,602,434,426,420,412,406,423,409,295,125,100,300,1,1,294769150,1235,-46.56,1.23,12,0.00,-9.00,340.00,726,20230330,-42.29,370,20231024,13.24,564,-25.71,20240216,412,1.70,20240206,726,-42.29,20230330,370,13.24,20231024,1.71,N,038880,100,294 억,,3368339,N,N,3,N,00,N
|
|
20240227,160437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,418,-5,5,-1.18,768719032,1842730,105.70,421,428,414,549,297,423,417.16,1.15,0,-10235,436,429,425,418,414,427,416,295,126,100,300,1,1,294769150,1232,-46.44,1.23,12,0.63,-9.00,340.00,726,20230330,-42.42,370,20231024,12.97,564,-25.89,20240216,412,1.46,20240206,726,-42.42,20230330,370,12.97,20231024,1.62,N,038880,100,294 억,,3378574,N,N,3,N,00,N
|
|
20240227,150437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,415,-8,5,-1.89,728278931,1745690,100.13,421,428,414,549,297,423,417.19,1.15,0,-33107,436,429,425,418,414,427,416,295,126,100,300,1,1,294769150,1223,-46.11,1.22,12,0.59,-9.00,340.00,726,20230330,-42.84,370,20231024,12.16,564,-26.42,20240216,412,0.73,20240206,726,-42.84,20230330,370,12.16,20231024,1.62,N,038880,100,294 억,,3378574,N,N,3,N,00,N
|
|
20240227,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,417,-6,5,-1.42,637144286,1526085,87.53,421,428,414,549,297,423,417.50,1.15,0,-12016,436,429,425,418,414,427,416,295,126,100,300,1,1,294769150,1229,-46.33,1.23,12,0.52,-9.00,340.00,726,20230330,-42.56,370,20231024,12.70,564,-26.06,20240216,412,1.21,20240206,726,-42.56,20230330,370,12.70,20231024,1.62,N,038880,100,294 억,,3378574,N,N,3,N,00,N
|
|
20240227,130406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,416,-7,5,-1.65,560253756,1341485,76.95,421,428,414,549,297,423,417.64,1.15,0,-62060,436,429,425,418,414,427,416,295,126,100,300,1,1,294769150,1226,-46.22,1.22,12,0.46,-9.00,340.00,726,20230330,-42.70,370,20231024,12.43,564,-26.24,20240216,412,0.97,20240206,726,-42.70,20230330,370,12.43,20231024,1.62,N,038880,100,294 억,,3378574,N,N,3,N,00,N
|
|
20240227,120439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,415,-8,5,-1.89,528051675,1263891,72.49,421,428,414,549,297,423,417.80,1.15,0,-63474,436,429,425,418,414,427,416,295,126,100,300,1,1,294769150,1223,-46.11,1.22,12,0.43,-9.00,340.00,726,20230330,-42.84,370,20231024,12.16,564,-26.42,20240216,412,0.73,20240206,726,-42.84,20230330,370,12.16,20231024,1.62,N,038880,100,294 억,,3378574,N,N,3,N,00,N
|
|
20240227,110436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,417,-6,5,-1.42,472578350,1130476,64.84,421,428,414,549,297,423,418.03,1.15,0,-55281,436,429,425,418,414,427,416,295,126,100,300,1,1,294769150,1229,-46.33,1.23,12,0.38,-9.00,340.00,726,20230330,-42.56,370,20231024,12.70,564,-26.06,20240216,412,1.21,20240206,726,-42.56,20230330,370,12.70,20231024,1.62,N,038880,100,294 억,,3378574,N,N,3,N,00,N
|
|
20240227,100433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,417,-6,5,-1.42,359242137,858120,49.22,421,428,414,549,297,423,418.64,1.15,0,-76689,436,429,425,418,414,427,416,295,126,100,300,1,1,294769150,1229,-46.33,1.23,12,0.29,-9.00,340.00,726,20230330,-42.56,370,20231024,12.70,564,-26.06,20240216,412,1.21,20240206,726,-42.56,20230330,370,12.70,20231024,1.62,N,038880,100,294 억,,3378574,N,N,3,N,00,N
|
|
20240227,090435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,425,2,2,0.47,17715890,41934,2.41,421,426,421,549,297,423,422.47,1.15,0,6853,436,429,425,418,414,427,416,295,126,100,300,1,1,294769150,1253,-47.22,1.25,12,0.01,-9.00,340.00,726,20230330,-41.46,370,20231024,14.86,564,-24.65,20240216,412,3.16,20240206,726,-41.46,20230330,370,14.86,20231024,1.62,N,038880,100,294 억,,3378574,N,N,3,N,00,N
|
|
20240226,160435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,423,-4,5,-0.94,732658191,1720942,51.44,427,432,421,555,299,427,425.73,1.15,0,-16098,455,440,432,417,409,437,414,295,128,100,300,1,1,294769150,1247,-47.00,1.24,12,0.58,-9.00,340.00,726,20230330,-41.74,370,20231024,14.32,564,-25.00,20240216,412,2.67,20240206,726,-41.74,20230330,370,14.32,20231024,1.46,N,038880,100,294 억,,3401977,N,N,3,N,00,N
|
|
20240226,150433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,424,-3,5,-0.70,671874816,1577517,47.15,427,432,421,555,299,427,425.91,1.15,0,-16195,455,440,432,417,409,437,414,295,128,100,300,1,1,294769150,1250,-47.11,1.25,12,0.54,-9.00,340.00,726,20230330,-41.60,370,20231024,14.59,564,-24.82,20240216,412,2.91,20240206,726,-41.60,20230330,370,14.59,20231024,1.46,N,038880,100,294 억,,3401977,N,N,3,N,00,N
|
|
20240226,140434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,426,-1,5,-0.23,566508404,1329475,39.74,427,432,421,555,299,427,426.11,1.15,0,10444,455,440,432,417,409,437,414,295,128,100,300,1,1,294769150,1256,-47.33,1.25,12,0.45,-9.00,340.00,726,20230330,-41.32,370,20231024,15.14,564,-24.47,20240216,412,3.40,20240206,726,-41.32,20230330,370,15.14,20231024,1.46,N,038880,100,294 억,,3401977,N,N,3,N,00,N
|
|
20240226,130433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,426,-1,5,-0.23,495112729,1161999,34.73,427,432,421,555,299,427,426.09,1.15,0,19539,455,440,432,417,409,437,414,295,128,100,300,1,1,294769150,1256,-47.33,1.25,12,0.39,-9.00,340.00,726,20230330,-41.32,370,20231024,15.14,564,-24.47,20240216,412,3.40,20240206,726,-41.32,20230330,370,15.14,20231024,1.46,N,038880,100,294 억,,3401977,N,N,3,N,00,N
|
|
20240226,120431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,426,-1,5,-0.23,472516728,1109003,33.15,427,432,421,555,299,427,426.07,1.15,0,28957,455,440,432,417,409,437,414,295,128,100,300,1,1,294769150,1256,-47.33,1.25,12,0.38,-9.00,340.00,726,20230330,-41.32,370,20231024,15.14,564,-24.47,20240216,412,3.40,20240206,726,-41.32,20230330,370,15.14,20231024,1.46,N,038880,100,294 억,,3401977,N,N,3,N,00,N
|
|
20240226,110430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,426,-1,5,-0.23,420466200,986638,29.49,427,432,421,555,299,427,426.16,1.15,0,37840,455,440,432,417,409,437,414,295,128,100,300,1,1,294769150,1256,-47.33,1.25,12,0.33,-9.00,340.00,726,20230330,-41.32,370,20231024,15.14,564,-24.47,20240216,412,3.40,20240206,726,-41.32,20230330,370,15.14,20231024,1.46,N,038880,100,294 억,,3401977,N,N,3,N,00,N
|
|
20240226,100428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,430,3,2,0.70,239114078,561043,16.77,427,432,421,555,299,427,426.20,1.15,0,82729,455,440,432,417,409,437,414,295,128,100,300,1,1,294769150,1268,-47.78,1.26,12,0.19,-9.00,340.00,726,20230330,-40.77,370,20231024,16.22,564,-23.76,20240216,412,4.37,20240206,726,-40.77,20230330,370,16.22,20231024,1.46,N,038880,100,294 억,,3401977,N,N,3,N,00,N
|
|
20240226,090427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,423,-4,5,-0.94,45255144,106833,3.19,427,427,421,555,299,427,423.61,1.15,0,5933,455,440,432,417,409,437,414,295,128,100,300,1,1,294769150,1247,-47.00,1.24,12,0.04,-9.00,340.00,726,20230330,-41.74,370,20231024,14.32,564,-25.00,20240216,412,2.67,20240206,726,-41.74,20230330,370,14.32,20231024,1.46,N,038880,100,294 억,,3401977,N,N,3,N,00,N
|
|
20240223,160430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,427,-8,5,-1.84,1430342722,3307117,46.97,437,447,424,565,305,435,432.51,1.16,0,-24874,462,448,439,425,416,444,421,295,130,100,310,1,1,294769150,1259,-47.44,1.26,12,1.12,-9.00,340.00,726,20230330,-41.18,370,20231024,15.41,564,-24.29,20240216,412,3.64,20240206,726,-41.18,20230330,370,15.41,20231024,1.45,N,038880,100,294 억,,3426851,N,N,3,N,00,N
|
|
20240223,150427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,432,-3,5,-0.69,1330657844,3074633,43.66,437,447,424,565,305,435,432.78,1.16,0,-56121,462,448,439,425,416,444,421,295,130,100,310,1,1,294769150,1273,-48.00,1.27,12,1.04,-9.00,340.00,726,20230330,-40.50,370,20231024,16.76,564,-23.40,20240216,412,4.85,20240206,726,-40.50,20230330,370,16.76,20231024,1.45,N,038880,100,294 억,,3426851,N,N,3,N,00,N
|
|
20240223,140428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,429,-6,5,-1.38,1186396219,2740136,38.91,437,447,424,565,305,435,432.96,1.16,0,-44740,462,448,439,425,416,444,421,295,130,100,310,1,1,294769150,1265,-47.67,1.26,12,0.93,-9.00,340.00,726,20230330,-40.91,370,20231024,15.95,564,-23.94,20240216,412,4.13,20240206,726,-40.91,20230330,370,15.95,20231024,1.45,N,038880,100,294 억,,3426851,N,N,3,N,00,N
|
|
20240223,130426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,432,-3,5,-0.69,1093717158,2523923,35.84,437,447,424,565,305,435,433.33,1.16,0,-82738,462,448,439,425,416,444,421,295,130,100,310,1,1,294769150,1273,-48.00,1.27,12,0.86,-9.00,340.00,726,20230330,-40.50,370,20231024,16.76,564,-23.40,20240216,412,4.85,20240206,726,-40.50,20230330,370,16.76,20231024,1.45,N,038880,100,294 억,,3426851,N,N,3,N,00,N
|
|
20240223,120427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,431,-4,5,-0.92,765347225,1757286,24.96,437,447,431,565,305,435,435.53,1.16,0,-63699,462,448,439,425,416,444,421,295,130,100,310,1,1,294769150,1270,-47.89,1.27,12,0.60,-9.00,340.00,726,20230330,-40.63,370,20231024,16.49,564,-23.58,20240216,412,4.61,20240206,726,-40.63,20230330,370,16.49,20231024,1.45,N,038880,100,294 억,,3426851,N,N,3,N,00,N
|
|
20240223,110424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,433,-2,5,-0.46,712739458,1635685,23.23,437,447,431,565,305,435,435.75,1.16,0,-55404,462,448,439,425,416,444,421,295,130,100,310,1,1,294769150,1276,-48.11,1.27,12,0.55,-9.00,340.00,726,20230330,-40.36,370,20231024,17.03,564,-23.23,20240216,412,5.10,20240206,726,-40.36,20230330,370,17.03,20231024,1.45,N,038880,100,294 억,,3426851,N,N,3,N,00,N
|
|
20240223,100422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,437,2,2,0.46,516537426,1184043,16.82,437,447,431,565,305,435,436.26,1.16,0,-8350,462,448,439,425,416,444,421,295,130,100,310,1,1,294769150,1288,-48.56,1.29,12,0.40,-9.00,340.00,726,20230330,-39.81,370,20231024,18.11,564,-22.52,20240216,412,6.07,20240206,726,-39.81,20230330,370,18.11,20231024,1.45,N,038880,100,294 억,,3426851,N,N,3,N,00,N
|
|
20240223,090425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,441,6,2,1.38,114309356,259966,3.69,437,447,436,565,305,435,439.86,1.16,0,11813,462,448,439,425,416,444,421,295,130,100,310,1,1,294769150,1300,-49.00,1.30,12,0.09,-9.00,340.00,726,20230330,-39.26,370,20231024,19.19,564,-21.81,20240216,412,7.04,20240206,726,-39.26,20230330,370,19.19,20231024,1.45,N,038880,100,294 억,,3426851,N,N,3,N,00,N
|
|
20240222,160418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,435,-38,5,-8.03,3016241287,6855691,119.23,449,453,430,614,332,473,439.98,1.30,0,-394257,485,478,468,461,451,482,465,295,141,100,340,1,1,294769150,1282,-48.33,1.28,12,2.33,-9.00,340.00,726,20230330,-40.08,370,20231024,17.57,564,-22.87,20240216,412,5.58,20240206,726,-40.08,20230330,370,17.57,20231024,1.41,N,038880,100,294 억,,3821108,N,N,3,N,00,N
|
|
20240222,150426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,437,-36,5,-7.61,2860217993,6497286,113.00,449,453,430,614,332,473,440.22,1.30,0,-398646,485,478,468,461,451,482,465,295,141,100,340,1,1,294769150,1288,-48.56,1.29,12,2.20,-9.00,340.00,726,20230330,-39.81,370,20231024,18.11,564,-22.52,20240216,412,6.07,20240206,726,-39.81,20230330,370,18.11,20231024,1.41,N,038880,100,294 억,,3821108,N,N,0,N,00,N
|
|
20240222,140424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,438,-35,5,-7.40,2705066473,6141406,106.81,449,453,430,614,332,473,440.46,1.30,0,-358912,485,478,468,461,451,482,465,295,141,100,340,1,1,294769150,1291,-48.67,1.29,12,2.08,-9.00,340.00,726,20230330,-39.67,370,20231024,18.38,564,-22.34,20240216,412,6.31,20240206,726,-39.67,20230330,370,18.38,20231024,1.41,N,038880,100,294 억,,3821108,N,N,0,N,00,N
|
|
20240222,130416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,436,-37,5,-7.82,2533978028,5749905,100.00,449,453,430,614,332,473,440.70,1.30,0,-317596,485,478,468,461,451,482,465,295,141,100,340,1,1,294769150,1285,-48.44,1.28,12,1.95,-9.00,340.00,726,20230330,-39.94,370,20231024,17.84,564,-22.70,20240216,412,5.83,20240206,726,-39.94,20230330,370,17.84,20231024,1.41,N,038880,100,294 억,,3821108,N,N,0,N,00,N
|
|
20240222,120424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,436,-37,5,-7.82,2287137954,5182404,90.13,449,453,430,614,332,473,441.33,1.30,0,-344066,485,478,468,461,451,482,465,295,141,100,340,1,1,294769150,1285,-48.44,1.28,12,1.76,-9.00,340.00,726,20230330,-39.94,370,20231024,17.84,564,-22.70,20240216,412,5.83,20240206,726,-39.94,20230330,370,17.84,20231024,1.41,N,038880,100,294 억,,3821108,N,N,0,N,00,N
|
|
20240222,110420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,440,-33,5,-6.98,1867428465,4219132,73.38,449,453,430,614,332,473,442.61,1.30,0,-278091,485,478,468,461,451,482,465,295,141,100,340,1,1,294769150,1297,-48.89,1.29,12,1.43,-9.00,340.00,726,20230330,-39.39,370,20231024,18.92,564,-21.99,20240216,412,6.80,20240206,726,-39.39,20230330,370,18.92,20231024,1.41,N,038880,100,294 억,,3821108,N,N,0,N,00,N
|
|
20240222,100417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,444,-29,5,-6.13,1511535730,3413788,59.37,449,453,430,614,332,473,442.77,1.30,0,-249621,485,478,468,461,451,482,465,295,141,100,340,1,1,294769150,1309,-49.33,1.31,12,1.16,-9.00,340.00,726,20230330,-38.84,370,20231024,20.00,564,-21.28,20240216,412,7.77,20240206,726,-38.84,20230330,370,20.00,20231024,1.41,N,038880,100,294 억,,3821108,N,N,0,N,00,N
|
|
20240222,090424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,440,-33,5,-6.98,756463317,1718757,29.89,449,449,430,614,332,473,440.12,1.30,0,-32106,485,478,468,461,451,482,465,295,141,100,340,1,1,294769150,1297,-48.89,1.29,12,0.58,-9.00,340.00,726,20230330,-39.39,370,20231024,18.92,564,-21.99,20240216,412,6.80,20240206,726,-39.39,20230330,370,18.92,20231024,1.41,N,038880,100,294 억,,3821108,N,N,0,N,00,N
|
|
20240221,160421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,473,-8,5,-1.66,2590949090,5569680,78.26,472,475,458,625,337,481,465.16,1.32,0,-62022,515,498,487,470,459,492,464,295,144,100,340,1,1,294769150,1394,-52.56,1.39,12,1.89,-9.00,340.00,734,20230215,-35.56,370,20231024,27.84,564,-16.13,20240216,412,14.81,20240206,726,-34.85,20230330,370,27.84,20231024,1.33,N,038880,100,294 억,,3882930,N,N,4,N,00,N
|
|
20240221,150416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,461,-20,5,-4.16,2138287605,4603080,64.68,472,475,458,625,337,481,464.53,1.32,0,113841,515,498,487,470,459,492,464,295,144,100,340,1,1,294769150,1359,-51.22,1.36,12,1.56,-9.00,340.00,734,20230215,-37.19,370,20231024,24.59,564,-18.26,20240216,412,11.89,20240206,726,-36.50,20230330,370,24.59,20231024,1.33,N,038880,100,294 억,,3882930,N,N,4,N,00,N
|
|
20240221,140419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,464,-17,5,-3.53,1665055512,3576129,50.25,472,475,461,625,337,481,465.59,1.32,0,227665,515,498,487,470,459,492,464,295,144,100,340,1,1,294769150,1368,-51.56,1.36,12,1.21,-9.00,340.00,734,20230215,-36.78,370,20231024,25.41,564,-17.73,20240216,412,12.62,20240206,726,-36.09,20230330,370,25.41,20231024,1.33,N,038880,100,294 억,,3882930,N,N,4,N,00,N
|
|
20240221,130419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,463,-18,5,-3.74,1543683913,3314853,46.58,472,475,461,625,337,481,465.68,1.32,0,247366,515,498,487,470,459,492,464,295,144,100,340,1,1,294769150,1365,-51.44,1.36,12,1.12,-9.00,340.00,734,20230215,-36.92,370,20231024,25.14,564,-17.91,20240216,412,12.38,20240206,726,-36.23,20230330,370,25.14,20231024,1.33,N,038880,100,294 억,,3882930,N,N,4,N,00,N
|
|
20240221,120419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,469,-12,5,-2.49,1397288310,3000286,42.16,472,475,461,625,337,481,465.71,1.32,0,355723,515,498,487,470,459,492,464,295,144,100,340,1,1,294769150,1382,-52.11,1.38,12,1.02,-9.00,340.00,734,20230215,-36.10,370,20231024,26.76,564,-16.84,20240216,412,13.83,20240206,726,-35.40,20230330,370,26.76,20231024,1.33,N,038880,100,294 억,,3882930,N,N,4,N,00,N
|
|
20240221,110421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,467,-14,5,-2.91,1269897361,2726910,38.32,472,475,461,625,337,481,465.68,1.32,0,385710,515,498,487,470,459,492,464,295,144,100,340,1,1,294769150,1377,-51.89,1.37,12,0.93,-9.00,340.00,734,20230215,-36.38,370,20231024,26.22,564,-17.20,20240216,412,13.35,20240206,726,-35.67,20230330,370,26.22,20231024,1.33,N,038880,100,294 억,,3882930,N,N,4,N,00,N
|
|
20240221,100416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,465,-16,5,-3.33,949599328,2039076,28.65,472,475,461,625,337,481,465.68,1.32,0,166642,515,498,487,470,459,492,464,295,144,100,340,1,1,294769150,1371,-51.67,1.37,12,0.69,-9.00,340.00,734,20230215,-36.65,370,20231024,25.68,564,-17.55,20240216,412,12.86,20240206,726,-35.95,20230330,370,25.68,20231024,1.33,N,038880,100,294 억,,3882930,N,N,4,N,00,N
|
|
20240221,090416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,469,-12,5,-2.49,204797108,435818,6.12,472,475,463,625,337,481,469.85,1.32,0,89775,515,498,487,470,459,492,464,295,144,100,340,1,1,294769150,1382,-52.11,1.38,12,0.15,-9.00,340.00,734,20230215,-36.10,370,20231024,26.76,564,-16.84,20240216,412,13.83,20240206,726,-35.40,20230330,370,26.76,20231024,1.33,N,038880,100,294 억,,3882930,N,N,4,N,00,N
|
|
20240220,160412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,481,-30,5,-5.87,3389631650,6991028,68.69,499,504,476,664,358,511,484.93,1.52,0,-525341,535,522,502,489,469,527,494,295,153,100,360,1,1,294769150,1418,-53.44,1.41,12,2.37,-9.00,340.00,754,20230214,-36.21,370,20231024,30.00,564,-14.72,20240216,412,16.75,20240206,726,-33.75,20230330,370,30.00,20231024,1.39,N,038880,100,294 억,,4469724,N,N,4,N,00,N
|
|
20240220,150415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,484,-27,5,-5.28,3009721175,6201803,60.93,499,504,476,664,358,511,485.30,1.52,0,-352417,535,522,502,489,469,527,494,295,153,100,360,1,1,294769150,1427,-53.78,1.42,12,2.10,-9.00,340.00,754,20230214,-35.81,370,20231024,30.81,564,-14.18,20240216,412,17.48,20240206,726,-33.33,20230330,370,30.81,20231024,1.39,N,038880,100,294 억,,4469724,N,N,4,N,00,N
|
|
20240220,140415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,480,-31,5,-6.07,2343618039,4817266,47.33,499,504,478,664,358,511,486.50,1.52,0,-276946,535,522,502,489,469,527,494,295,153,100,360,1,1,294769150,1415,-53.33,1.41,12,1.63,-9.00,340.00,754,20230214,-36.34,370,20231024,29.73,564,-14.89,20240216,412,16.50,20240206,726,-33.88,20230330,370,29.73,20231024,1.39,N,038880,100,294 억,,4469724,N,N,4,N,00,N
|
|
20240220,130417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,483,-28,5,-5.48,2136473972,4387077,43.10,499,504,478,664,358,511,486.99,1.52,0,-324947,535,522,502,489,469,527,494,295,153,100,360,1,1,294769150,1424,-53.67,1.42,12,1.49,-9.00,340.00,754,20230214,-35.94,370,20231024,30.54,564,-14.36,20240216,412,17.23,20240206,726,-33.47,20230330,370,30.54,20231024,1.39,N,038880,100,294 억,,4469724,N,N,4,N,00,N
|
|
20240220,120413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,487,-24,5,-4.70,1883975231,3865689,37.98,499,504,478,664,358,511,487.36,1.52,0,-374679,535,522,502,489,469,527,494,295,153,100,360,1,1,294769150,1436,-54.11,1.43,12,1.31,-9.00,340.00,754,20230214,-35.41,370,20231024,31.62,564,-13.65,20240216,412,18.20,20240206,726,-32.92,20230330,370,31.62,20231024,1.39,N,038880,100,294 억,,4469724,N,N,4,N,00,N
|
|
20240220,110414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,487,-24,5,-4.70,1672228377,3429766,33.70,499,504,478,664,358,511,487.56,1.52,0,-400580,535,522,502,489,469,527,494,295,153,100,360,1,1,294769150,1436,-54.11,1.43,12,1.16,-9.00,340.00,754,20230214,-35.41,370,20231024,31.62,564,-13.65,20240216,412,18.20,20240206,726,-32.92,20230330,370,31.62,20231024,1.39,N,038880,100,294 억,,4469724,N,N,4,N,00,N
|
|
20240220,100403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,483,-28,5,-5.48,1410474166,2892442,28.42,499,504,478,664,358,511,487.64,1.52,0,-410875,535,522,502,489,469,527,494,295,153,100,360,1,1,294769150,1424,-53.67,1.42,12,0.98,-9.00,340.00,754,20230214,-35.94,370,20231024,30.54,564,-14.36,20240216,412,17.23,20240206,726,-33.47,20230330,370,30.54,20231024,1.39,N,038880,100,294 억,,4469724,N,N,4,N,00,N
|
|
20240220,090416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,495,-16,5,-3.13,199966879,401224,3.94,499,504,494,664,358,511,498.39,1.52,0,7976,535,522,502,489,469,527,494,295,153,100,360,1,1,294769150,1459,-55.00,1.46,12,0.14,-9.00,340.00,754,20230214,-34.35,370,20231024,33.78,564,-12.23,20240216,412,20.15,20240206,726,-31.82,20230330,370,33.78,20231024,1.39,N,038880,100,294 억,,4469724,N,N,4,N,00,N
|
|
20240219,160415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,-10,5,-1.92,4930020419,9833210,14.90,511,515,482,677,365,521,501.28,1.28,0,765366,623,571,512,460,401,598,487,295,156,100,370,1,1,294769150,1506,-56.78,1.50,12,3.34,-9.00,340.00,754,20230214,-32.23,370,20231024,38.11,564,-9.40,20240216,412,24.03,20240206,726,-29.61,20230330,370,38.11,20231024,1.39,N,038880,100,294 억,,3762426,N,N,4,N,00,N
|
|
20240219,150418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,503,-18,5,-3.45,4566095975,9115345,13.82,511,515,482,677,365,521,500.88,1.28,0,847062,623,571,512,460,401,598,487,295,156,100,370,1,1,294769150,1483,-55.89,1.48,12,3.09,-9.00,340.00,754,20230214,-33.29,370,20231024,35.95,564,-10.82,20240216,412,22.09,20240206,726,-30.72,20230330,370,35.95,20231024,1.39,N,038880,100,294 억,,3762426,N,N,1,N,00,N
|
|
20240219,140417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,501,-20,5,-3.84,4008845459,8004547,12.13,511,515,482,677,365,521,500.77,1.28,0,584713,623,571,512,460,401,598,487,295,156,100,370,1,1,294769150,1477,-55.67,1.47,12,2.72,-9.00,340.00,754,20230214,-33.55,370,20231024,35.41,564,-11.17,20240216,412,21.60,20240206,726,-30.99,20230330,370,35.41,20231024,1.39,N,038880,100,294 억,,3762426,N,N,1,N,00,N
|
|
20240219,130417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,505,-16,5,-3.07,3669890645,7333469,11.12,511,515,482,677,365,521,500.37,1.28,0,543440,623,571,512,460,401,598,487,295,156,100,370,1,1,294769150,1489,-56.11,1.49,12,2.49,-9.00,340.00,754,20230214,-33.02,370,20231024,36.49,564,-10.46,20240216,412,22.57,20240206,726,-30.44,20230330,370,36.49,20231024,1.39,N,038880,100,294 억,,3762426,N,N,1,N,00,N
|
|
20240219,120416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,503,-18,5,-3.45,3390105255,6780380,10.28,511,515,482,677,365,521,499.92,1.28,0,575750,623,571,512,460,401,598,487,295,156,100,370,1,1,294769150,1483,-55.89,1.48,12,2.30,-9.00,340.00,754,20230214,-33.29,370,20231024,35.95,564,-10.82,20240216,412,22.09,20240206,726,-30.72,20230330,370,35.95,20231024,1.39,N,038880,100,294 억,,3762426,N,N,1,N,00,N
|
|
20240219,110415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,504,-17,5,-3.26,3163646154,6329266,9.59,511,515,482,677,365,521,499.78,1.28,0,499561,623,571,512,460,401,598,487,295,156,100,370,1,1,294769150,1486,-56.00,1.48,12,2.15,-9.00,340.00,754,20230214,-33.16,370,20231024,36.22,564,-10.64,20240216,412,22.33,20240206,726,-30.58,20230330,370,36.22,20231024,1.39,N,038880,100,294 억,,3762426,N,N,1,N,00,N
|
|
20240219,100413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,509,-12,5,-2.30,2397045670,4812802,7.29,511,511,482,677,365,521,497.96,1.28,0,339369,623,571,512,460,401,598,487,295,156,100,370,1,1,294769150,1500,-56.56,1.50,12,1.63,-9.00,340.00,754,20230214,-32.49,370,20231024,37.57,564,-9.75,20240216,412,23.54,20240206,726,-29.89,20230330,370,37.57,20231024,1.39,N,038880,100,294 억,,3762426,N,N,1,N,00,N
|
|
20240219,090414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,485,-36,5,-6.91,1026462324,2065666,3.13,511,511,482,677,365,521,496.68,1.28,0,-101598,623,571,512,460,401,598,487,295,156,100,370,1,1,294769150,1430,-53.89,1.43,12,0.70,-9.00,340.00,754,20230214,-35.68,370,20231024,31.08,564,-14.01,20240216,412,17.72,20240206,726,-33.20,20230330,370,31.08,20231024,1.39,N,038880,100,294 억,,3762426,N,N,1,N,00,N
|
|
20240216,160411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,521,87,2,20.05,34506422794,64773914,15203.32,455,564,453,564,304,434,532.74,1.71,0,-1256104,440,436,432,428,424,438,430,295,130,100,310,1,1,294769150,1536,-57.89,1.53,12,21.97,-9.00,340.00,754,20230214,-30.90,370,20231024,40.81,564,-7.62,20240216,412,26.46,20240206,726,-28.24,20230330,370,40.81,20231024,1.39,N,038880,100,294 억,,5026729,N,N,1,N,00,N
|
|
20240216,150413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,76,2,17.51,33481681359,62787658,14737.12,455,564,453,564,304,434,533.25,1.71,0,-1260257,440,436,432,428,424,438,430,295,130,100,310,1,1,294769150,1503,-56.67,1.50,12,21.30,-9.00,340.00,754,20230214,-32.36,370,20231024,37.84,564,-9.57,20240216,412,23.79,20240206,726,-29.75,20230330,370,37.84,20231024,1.39,N,038880,100,294 억,,5026729,N,N,0,N,00,N
|
|
20240216,140416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,537,103,2,23.73,30724115732,57493087,13494.41,455,564,453,564,304,434,534.40,1.71,0,-1345425,440,436,432,428,424,438,430,295,130,100,310,1,1,294769150,1583,-59.67,1.58,12,19.50,-9.00,340.00,754,20230214,-28.78,370,20231024,45.14,564,-4.79,20240216,412,30.34,20240206,726,-26.03,20230330,370,45.14,20231024,1.39,N,038880,100,294 억,,5026729,N,N,0,N,00,N
|
|
20240216,130412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,525,91,2,20.97,28435348889,53201519,12487.12,455,564,453,564,304,434,534.48,1.71,0,-1414383,440,436,432,428,424,438,430,295,130,100,310,1,1,294769150,1548,-58.33,1.54,12,18.05,-9.00,340.00,754,20230214,-30.37,370,20231024,41.89,564,-6.91,20240216,412,27.43,20240206,726,-27.69,20230330,370,41.89,20231024,1.39,N,038880,100,294 억,,5026729,N,N,0,N,00,N
|
|
20240216,120413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,534,100,2,23.04,25673160978,48000514,11266.38,455,564,453,564,304,434,534.85,1.71,0,-1072798,440,436,432,428,424,438,430,295,130,100,310,1,1,294769150,1574,-59.33,1.57,12,16.28,-9.00,340.00,754,20230214,-29.18,370,20231024,44.32,564,-5.32,20240216,412,29.61,20240206,726,-26.45,20230330,370,44.32,20231024,1.39,N,038880,100,294 억,,5026729,N,N,0,N,00,N
|
|
20240216,110415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,520,86,2,19.82,22301531290,41617612,9768.22,455,564,453,564,304,434,535.87,1.71,0,-1266201,440,436,432,428,424,438,430,295,130,100,310,1,1,294769150,1533,-57.78,1.53,12,14.12,-9.00,340.00,754,20230214,-31.03,370,20231024,40.54,564,-7.80,20240216,412,26.21,20240206,726,-28.37,20230330,370,40.54,20231024,1.39,N,038880,100,294 억,,5026729,N,N,0,N,00,N
|
|
20240216,100411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,535,101,2,23.27,17034121666,31447307,7381.11,455,564,453,564,304,434,541.67,1.71,0,-1323933,440,436,432,428,424,438,430,295,130,100,310,1,1,294769150,1577,-59.44,1.57,12,10.67,-9.00,340.00,754,20230214,-29.05,370,20231024,44.59,564,-5.14,20240216,412,29.85,20240206,726,-26.31,20230330,370,44.59,20231024,1.39,N,038880,100,294 억,,5026729,N,N,0,N,00,N
|
|
20240216,090408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,559,125,2,28.80,1194059353,2300281,539.91,455,559,453,564,304,434,519.09,1.71,0,126114,440,436,432,428,424,438,430,295,130,100,310,1,1,294769150,1648,-62.11,1.64,12,0.78,-9.00,340.00,754,20230214,-25.86,370,20231024,51.08,559,0.00,20240216,412,35.68,20240206,726,-23.00,20230330,370,51.08,20231024,1.39,N,038880,100,294 억,,5026729,Y,N,0,N,00,N
|
|
20240215,160410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,434,4,2,0.93,182471079,422970,161.20,434,436,428,559,301,430,431.40,1.71,0,-19918,436,432,427,423,418,435,426,295,129,100,300,1,1,294769150,1279,-48.22,1.28,12,0.14,-9.00,340.00,754,20230214,-42.44,370,20231024,17.30,493,-11.97,20240110,412,5.34,20240206,734,-40.87,20230215,370,17.30,20231024,1.40,N,038880,100,294 억,,5046387,N,N,5,N,00,N
|
|
20240215,150413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,434,4,2,0.93,170049745,394317,150.28,434,436,428,559,301,430,431.25,1.71,0,-8390,436,432,427,423,418,435,426,295,129,100,300,1,1,294769150,1279,-48.22,1.28,12,0.13,-9.00,340.00,754,20230214,-42.44,370,20231024,17.30,493,-11.97,20240110,412,5.34,20240206,734,-40.87,20230215,370,17.30,20231024,1.40,N,038880,100,294 억,,5046387,N,N,5,N,00,N
|
|
20240215,140410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,432,2,2,0.47,124782149,289408,110.30,434,436,428,559,301,430,431.16,1.71,0,-16726,436,432,427,423,418,435,426,295,129,100,300,1,1,294769150,1273,-48.00,1.27,12,0.10,-9.00,340.00,754,20230214,-42.71,370,20231024,16.76,493,-12.37,20240110,412,4.85,20240206,734,-41.14,20230215,370,16.76,20231024,1.40,N,038880,100,294 억,,5046387,N,N,5,N,00,N
|
|
20240215,130408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,432,2,2,0.47,107136294,248371,94.66,434,436,428,559,301,430,431.36,1.71,0,-18861,436,432,427,423,418,435,426,295,129,100,300,1,1,294769150,1273,-48.00,1.27,12,0.08,-9.00,340.00,754,20230214,-42.71,370,20231024,16.76,493,-12.37,20240110,412,4.85,20240206,734,-41.14,20230215,370,16.76,20231024,1.40,N,038880,100,294 억,,5046387,N,N,5,N,00,N
|
|
20240215,120411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,433,3,2,0.70,94330061,218697,83.35,434,436,428,559,301,430,431.33,1.71,0,-17761,436,432,427,423,418,435,426,295,129,100,300,1,1,294769150,1276,-48.11,1.27,12,0.07,-9.00,340.00,754,20230214,-42.57,370,20231024,17.03,493,-12.17,20240110,412,5.10,20240206,734,-41.01,20230215,370,17.03,20231024,1.40,N,038880,100,294 억,,5046387,N,N,5,N,00,N
|
|
20240215,110408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,432,2,2,0.47,75492443,174874,66.65,434,436,430,559,301,430,431.70,1.71,0,-16217,436,432,427,423,418,435,426,295,129,100,300,1,1,294769150,1273,-48.00,1.27,12,0.06,-9.00,340.00,754,20230214,-42.71,370,20231024,16.76,493,-12.37,20240110,412,4.85,20240206,734,-41.14,20230215,370,16.76,20231024,1.40,N,038880,100,294 억,,5046387,N,N,5,N,00,N
|
|
20240215,100406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,433,3,2,0.70,49810280,115334,43.96,434,436,430,559,301,430,431.88,1.71,0,2910,436,432,427,423,418,435,426,295,129,100,300,1,1,294769150,1276,-48.11,1.27,12,0.04,-9.00,340.00,754,20230214,-42.57,370,20231024,17.03,493,-12.17,20240110,412,5.10,20240206,734,-41.01,20230215,370,17.03,20231024,1.40,N,038880,100,294 억,,5046387,N,N,5,N,00,N
|
|
20240215,090406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,434,4,2,0.93,7687894,17679,6.74,434,436,433,559,301,430,434.86,1.71,0,-1339,436,432,427,423,418,435,426,295,129,100,300,1,1,294769150,1279,-48.22,1.28,12,0.01,-9.00,340.00,754,20230214,-42.44,370,20231024,17.30,493,-11.97,20240110,412,5.34,20240206,734,-40.87,20230215,370,17.30,20231024,1.40,N,038880,100,294 억,,5046387,N,N,5,N,00,N
|
|
20240214,160405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,430,-1,5,-0.23,111667415,261456,35.43,427,431,422,560,302,431,427.10,1.71,0,6606,441,435,429,423,417,439,427,295,129,100,310,1,1,294769150,1268,-47.78,1.26,12,0.09,-9.00,340.00,754,20230214,-42.97,370,20231024,16.22,493,-12.78,20240110,412,4.37,20240206,754,-42.97,20230214,370,16.22,20231024,1.41,N,038880,100,294 억,,5039781,N,N,5,N,00,N
|
|
20240214,150406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,430,-1,5,-0.23,105452268,246984,33.47,427,431,422,560,302,431,426.96,1.71,0,7332,441,435,429,423,417,439,427,295,129,100,310,1,1,294769150,1268,-47.78,1.26,12,0.08,-9.00,340.00,754,20230214,-42.97,370,20231024,16.22,493,-12.78,20240110,412,4.37,20240206,754,-42.97,20230214,370,16.22,20231024,1.41,N,038880,100,294 억,,5039781,N,N,7,N,00,N
|
|
20240214,140404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,429,-2,5,-0.46,91690015,214893,29.12,427,431,422,560,302,431,426.68,1.71,0,3345,441,435,429,423,417,439,427,295,129,100,310,1,1,294769150,1265,-47.67,1.26,12,0.07,-9.00,340.00,754,20230214,-43.10,370,20231024,15.95,493,-12.98,20240110,412,4.13,20240206,754,-43.10,20230214,370,15.95,20231024,1.41,N,038880,100,294 억,,5039781,N,N,7,N,00,N
|
|
20240214,130406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,428,-3,5,-0.70,80900705,189703,25.71,427,431,422,560,302,431,426.46,1.71,0,498,441,435,429,423,417,439,427,295,129,100,310,1,1,294769150,1262,-47.56,1.26,12,0.06,-9.00,340.00,754,20230214,-43.24,370,20231024,15.68,493,-13.18,20240110,412,3.88,20240206,754,-43.24,20230214,370,15.68,20231024,1.41,N,038880,100,294 억,,5039781,N,N,7,N,00,N
|
|
20240214,120402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,428,-3,5,-0.70,62254336,146117,19.80,427,431,422,560,302,431,426.06,1.71,0,-1071,441,435,429,423,417,439,427,295,129,100,310,1,1,294769150,1262,-47.56,1.26,12,0.05,-9.00,340.00,754,20230214,-43.24,370,20231024,15.68,493,-13.18,20240110,412,3.88,20240206,754,-43.24,20230214,370,15.68,20231024,1.41,N,038880,100,294 억,,5039781,N,N,7,N,00,N
|
|
20240214,110407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,430,-1,5,-0.23,39408584,92533,12.54,427,431,422,560,302,431,425.89,1.71,0,-5296,441,435,429,423,417,439,427,295,129,100,310,1,1,294769150,1268,-47.78,1.26,12,0.03,-9.00,340.00,754,20230214,-42.97,370,20231024,16.22,493,-12.78,20240110,412,4.37,20240206,754,-42.97,20230214,370,16.22,20231024,1.41,N,038880,100,294 억,,5039781,N,N,7,N,00,N
|
|
20240214,090401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,430,-1,5,-0.23,5870061,13805,1.87,427,431,422,560,302,431,425.21,1.71,0,2678,441,435,429,423,417,439,427,295,129,100,310,1,1,294769150,1268,-47.78,1.26,12,0.00,-9.00,340.00,754,20230214,-42.97,370,20231024,16.22,493,-12.78,20240110,412,4.37,20240206,754,-42.97,20230214,370,16.22,20231024,1.41,N,038880,100,294 억,,5039781,N,N,7,N,00,N
|
|
20240213,160401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,431,8,2,1.89,316607850,736499,146.37,423,435,423,549,297,423,429.88,1.68,0,95017,431,427,423,419,415,425,417,295,126,100,300,1,1,294769150,1270,-47.89,1.27,12,0.25,-9.00,340.00,754,20230214,-42.84,370,20231024,16.49,493,-12.58,20240110,412,4.61,20240206,754,-42.84,20230214,370,16.49,20231024,1.41,N,038880,100,294 억,,4944764,N,N,7,N,00,N
|
|
20240213,150359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,431,8,2,1.89,302328855,703382,139.79,423,435,423,549,297,423,429.82,1.68,0,91169,431,427,423,419,415,425,417,295,126,100,300,1,1,294769150,1270,-47.89,1.27,12,0.24,-9.00,340.00,754,20230214,-42.84,370,20231024,16.49,493,-12.58,20240110,412,4.61,20240206,754,-42.84,20230214,370,16.49,20231024,1.41,N,038880,100,294 억,,4944764,N,N,7,N,00,N
|
|
20240213,140406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,433,10,2,2.36,287480139,669063,132.97,423,435,423,549,297,423,429.68,1.68,0,95944,431,427,423,419,415,425,417,295,126,100,300,1,1,294769150,1276,-48.11,1.27,12,0.23,-9.00,340.00,754,20230214,-42.57,370,20231024,17.03,493,-12.17,20240110,412,5.10,20240206,754,-42.57,20230214,370,17.03,20231024,1.41,N,038880,100,294 억,,4944764,N,N,7,N,00,N
|
|
20240213,130402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,432,9,2,2.13,251143952,585044,116.27,423,435,423,549,297,423,429.27,1.68,0,100457,431,427,423,419,415,425,417,295,126,100,300,1,1,294769150,1273,-48.00,1.27,12,0.20,-9.00,340.00,754,20230214,-42.71,370,20231024,16.76,493,-12.37,20240110,412,4.85,20240206,754,-42.71,20230214,370,16.76,20231024,1.41,N,038880,100,294 억,,4944764,N,N,7,N,00,N
|
|
20240213,120405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,430,7,2,1.65,197572104,461273,91.67,423,435,423,549,297,423,428.32,1.68,0,113728,431,427,423,419,415,425,417,295,126,100,300,1,1,294769150,1268,-47.78,1.26,12,0.16,-9.00,340.00,754,20230214,-42.97,370,20231024,16.22,493,-12.78,20240110,412,4.37,20240206,754,-42.97,20230214,370,16.22,20231024,1.41,N,038880,100,294 억,,4944764,N,N,7,N,00,N
|
|
20240213,110404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,429,6,2,1.42,152741888,357399,71.03,423,431,423,549,297,423,427.37,1.68,0,121706,431,427,423,419,415,425,417,295,126,100,300,1,1,294769150,1265,-47.67,1.26,12,0.12,-9.00,340.00,754,20230214,-43.10,370,20231024,15.95,493,-12.98,20240110,412,4.13,20240206,754,-43.10,20230214,370,15.95,20231024,1.41,N,038880,100,294 억,,4944764,N,N,7,N,00,N
|
|
20240213,100330,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,429,6,2,1.42,84044640,197202,39.19,423,429,423,549,297,423,426.19,1.68,0,96423,431,427,423,419,415,425,417,295,126,100,300,1,1,294769150,1265,-47.67,1.26,12,0.07,-9.00,340.00,754,20230214,-43.10,370,20231024,15.95,493,-12.98,20240110,412,4.13,20240206,754,-43.10,20230214,370,15.95,20231024,1.41,N,038880,100,294 억,,4944764,N,N,7,N,00,N
|