146 lines
58 KiB
CSV
146 lines
58 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240628,160451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,234,21,2,9.86,4260756061,17466691,97.74,239,262,230,276,150,213,243.95,1.41,0,-468302,301,256,233,188,165,245,177,315,63,100,150,1,1,315334702,738,-4.03,0.84,12,5.54,-58.00,280.00,632,20230704,-62.97,210,20240627,11.43,564,-58.51,20240216,210,11.43,20240627,632,-62.97,20230704,210,11.43,20240627,1.18,N,038880,100,315 억,,4437796,N,N,4,N,00,N
|
|
20240628,150502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,232,19,2,8.92,4199298924,17203424,96.27,239,262,230,276,150,213,244.10,1.41,0,-454957,301,256,233,188,165,245,177,315,63,100,150,1,1,315334702,732,-4.00,0.83,12,5.46,-58.00,280.00,632,20230704,-63.29,210,20240627,10.48,564,-58.87,20240216,210,10.48,20240627,632,-63.29,20230704,210,10.48,20240627,1.18,N,038880,100,315 억,,4437796,N,N,6,N,00,N
|
|
20240628,140500,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,240,27,2,12.68,3992798443,16320178,91.33,239,262,232,276,150,213,244.65,1.41,0,-426621,301,256,233,188,165,245,177,315,63,100,150,1,1,315334702,757,-4.14,0.86,12,5.18,-58.00,280.00,632,20230704,-62.03,210,20240627,14.29,564,-57.45,20240216,210,14.29,20240627,632,-62.03,20230704,210,14.29,20240627,1.18,N,038880,100,315 억,,4437796,N,N,6,N,00,N
|
|
20240628,130501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,236,23,2,10.80,3885045995,15867529,88.79,239,262,232,276,150,213,244.84,1.41,0,-423796,301,256,233,188,165,245,177,315,63,100,150,1,1,315334702,744,-4.07,0.84,12,5.03,-58.00,280.00,632,20230704,-62.66,210,20240627,12.38,564,-58.16,20240216,210,12.38,20240627,632,-62.66,20230704,210,12.38,20240627,1.18,N,038880,100,315 억,,4437796,N,N,6,N,00,N
|
|
20240628,120500,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,237,24,2,11.27,3791476736,15472083,86.58,239,262,232,276,150,213,245.05,1.41,0,-395257,301,256,233,188,165,245,177,315,63,100,150,1,1,315334702,747,-4.09,0.85,12,4.91,-58.00,280.00,632,20230704,-62.50,210,20240627,12.86,564,-57.98,20240216,210,12.86,20240627,632,-62.50,20230704,210,12.86,20240627,1.18,N,038880,100,315 억,,4437796,N,N,6,N,00,N
|
|
20240628,110454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,239,26,2,12.21,3658867670,14915175,83.47,239,262,232,276,150,213,245.31,1.41,0,-328840,301,256,233,188,165,245,177,315,63,100,150,1,1,315334702,754,-4.12,0.85,12,4.73,-58.00,280.00,632,20230704,-62.18,210,20240627,13.81,564,-57.62,20240216,210,13.81,20240627,632,-62.18,20230704,210,13.81,20240627,1.18,N,038880,100,315 억,,4437796,N,N,6,N,00,N
|
|
20240628,100451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,235,22,2,10.33,3265875356,13259031,74.20,239,262,232,276,150,213,246.31,1.41,0,-69174,301,256,233,188,165,245,177,315,63,100,150,1,1,315334702,741,-4.05,0.84,12,4.20,-58.00,280.00,632,20230704,-62.82,210,20240627,11.90,564,-58.33,20240216,210,11.90,20240627,632,-62.82,20230704,210,11.90,20240627,1.18,N,038880,100,315 억,,4437796,N,N,6,N,00,N
|
|
20240628,090452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,248,35,2,16.43,889721714,3631735,20.32,239,260,232,276,150,213,244.99,1.41,0,297614,301,256,233,188,165,245,177,315,63,100,150,1,1,315334702,782,-4.28,0.89,12,1.15,-58.00,280.00,632,20230704,-60.76,210,20240627,18.10,564,-56.03,20240216,210,18.10,20240627,632,-60.76,20230704,210,18.10,20240627,1.18,N,038880,100,315 억,,4437796,N,N,6,N,00,N
|
|
20240627,160447,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,213,-67,5,-23.93,3910107072,17243672,2982.74,278,278,210,364,196,280,226.76,1.21,0,623681,286,283,277,274,268,284,275,315,84,100,200,1,1,315334702,672,-3.67,0.76,12,5.47,-58.00,280.00,632,20230704,-66.30,210,20240627,1.43,564,-62.23,20240216,210,1.43,20240627,632,-66.30,20230704,210,1.43,20240627,1.19,N,038880,100,315 억,,3812968,N,N,6,N,00,N
|
|
20240627,150453,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,215,-65,5,-23.21,3704652690,16277935,2815.69,278,278,212,364,196,280,227.59,1.21,0,548027,286,283,277,274,268,284,275,315,84,100,200,1,1,315334702,678,-3.71,0.77,12,5.16,-58.00,280.00,632,20230704,-65.98,212,20240627,1.42,564,-61.88,20240216,212,1.42,20240627,632,-65.98,20230704,212,1.42,20240627,1.19,N,038880,100,315 억,,3812968,N,N,9,N,00,N
|
|
20240627,140450,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,215,-65,5,-23.21,3401547269,14862353,2570.83,278,278,212,364,196,280,228.87,1.21,0,491556,286,283,277,274,268,284,275,315,84,100,200,1,1,315334702,678,-3.71,0.77,12,4.71,-58.00,280.00,632,20230704,-65.98,212,20240627,1.42,564,-61.88,20240216,212,1.42,20240627,632,-65.98,20230704,212,1.42,20240627,1.19,N,038880,100,315 억,,3812968,N,N,9,N,00,N
|
|
20240627,130451,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,220,-60,5,-21.43,2980680837,12914129,2233.83,278,278,213,364,196,280,230.81,1.21,0,341444,286,283,277,274,268,284,275,315,84,100,200,1,1,315334702,694,-3.79,0.79,12,4.10,-58.00,280.00,632,20230704,-65.19,213,20240627,3.29,564,-60.99,20240216,213,3.29,20240627,632,-65.19,20230704,213,3.29,20240627,1.19,N,038880,100,315 억,,3812968,N,N,9,N,00,N
|
|
20240627,120452,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,219,-61,5,-21.79,2707246326,11666800,2018.08,278,278,213,364,196,280,232.05,1.21,0,720829,286,283,277,274,268,284,275,315,84,100,200,1,1,315334702,691,-3.78,0.78,12,3.70,-58.00,280.00,632,20230704,-65.35,213,20240627,2.82,564,-61.17,20240216,213,2.82,20240627,632,-65.35,20230704,213,2.82,20240627,1.19,N,038880,100,315 억,,3812968,N,N,9,N,00,N
|
|
20240627,110451,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,224,-56,5,-20.00,2271722564,9689473,1676.05,278,278,213,364,196,280,234.45,1.21,0,833532,286,283,277,274,268,284,275,315,84,100,200,1,1,315334702,706,-3.86,0.80,12,3.07,-58.00,280.00,632,20230704,-64.56,213,20240627,5.16,564,-60.28,20240216,213,5.16,20240627,632,-64.56,20230704,213,5.16,20240627,1.19,N,038880,100,315 억,,3812968,N,N,9,N,00,N
|
|
20240627,100451,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,262,-18,5,-6.43,193423742,717532,124.12,278,278,261,364,196,280,269.57,1.21,0,-91634,286,283,277,274,268,284,275,315,84,100,200,1,1,315334702,826,-4.52,0.94,12,0.23,-58.00,280.00,632,20230704,-58.54,261,20240627,0.38,564,-53.55,20240216,261,0.38,20240627,632,-58.54,20230704,261,0.38,20240627,1.19,N,038880,100,315 억,,3812968,N,N,9,N,00,N
|
|
20240627,090451,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,274,-6,5,-2.14,20075533,73078,12.64,278,278,273,364,196,280,274.71,1.21,0,30462,286,283,277,274,268,284,275,315,84,100,200,1,1,315334702,864,-4.72,0.98,12,0.02,-58.00,280.00,632,20230704,-56.65,271,20240625,1.11,564,-51.42,20240216,271,1.11,20240625,632,-56.65,20230704,271,1.11,20240625,1.19,N,038880,100,315 억,,3812968,N,N,9,N,00,N
|
|
20240626,160450,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,280,7,2,2.56,156879381,569641,62.73,271,280,271,354,192,273,275.40,1.22,0,-23482,283,277,274,268,265,276,267,315,81,100,190,1,1,315334702,883,-4.83,1.00,12,0.18,-58.00,280.00,632,20230704,-55.70,271,20240626,3.32,564,-50.35,20240216,271,3.32,20240626,632,-55.70,20230704,271,3.32,20240626,1.28,N,038880,100,315 억,,3836450,N,N,9,N,00,N
|
|
20240626,150451,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,279,6,2,2.20,150348281,546291,60.16,271,280,271,354,192,273,275.22,1.22,0,-23623,283,277,274,268,265,276,267,315,81,100,190,1,1,315334702,880,-4.81,1.00,12,0.17,-58.00,280.00,632,20230704,-55.85,271,20240626,2.95,564,-50.53,20240216,271,2.95,20240626,632,-55.85,20230704,271,2.95,20240626,1.28,N,038880,100,315 억,,3836450,N,N,14,N,00,N
|
|
20240626,140450,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,276,3,2,1.10,118565464,432065,47.58,271,277,271,354,192,273,274.42,1.22,0,-11115,283,277,274,268,265,276,267,315,81,100,190,1,1,315334702,870,-4.76,0.99,12,0.14,-58.00,280.00,632,20230704,-56.33,271,20240626,1.85,564,-51.06,20240216,271,1.85,20240626,632,-56.33,20230704,271,1.85,20240626,1.28,N,038880,100,315 억,,3836450,N,N,14,N,00,N
|
|
20240626,130452,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,275,2,2,0.73,79910009,291889,32.14,271,276,271,354,192,273,273.77,1.22,0,-64265,283,277,274,268,265,276,267,315,81,100,190,1,1,315334702,867,-4.74,0.98,12,0.09,-58.00,280.00,632,20230704,-56.49,271,20240626,1.48,564,-51.24,20240216,271,1.48,20240626,632,-56.49,20230704,271,1.48,20240626,1.28,N,038880,100,315 억,,3836450,N,N,14,N,00,N
|
|
20240626,120450,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,274,1,2,0.37,64344538,235071,25.89,271,276,271,354,192,273,273.72,1.22,0,-51645,283,277,274,268,265,276,267,315,81,100,190,1,1,315334702,864,-4.72,0.98,12,0.07,-58.00,280.00,632,20230704,-56.65,271,20240626,1.11,564,-51.42,20240216,271,1.11,20240626,632,-56.65,20230704,271,1.11,20240626,1.28,N,038880,100,315 억,,3836450,N,N,14,N,00,N
|
|
20240626,110451,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,274,1,2,0.37,54646909,199592,21.98,271,276,271,354,192,273,273.79,1.22,0,-30637,283,277,274,268,265,276,267,315,81,100,190,1,1,315334702,864,-4.72,0.98,12,0.06,-58.00,280.00,632,20230704,-56.65,271,20240626,1.11,564,-51.42,20240216,271,1.11,20240626,632,-56.65,20230704,271,1.11,20240626,1.28,N,038880,100,315 억,,3836450,N,N,14,N,00,N
|
|
20240626,100450,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,275,2,2,0.73,34459494,125779,13.85,271,276,271,354,192,273,273.97,1.22,0,2475,283,277,274,268,265,276,267,315,81,100,190,1,1,315334702,867,-4.74,0.98,12,0.04,-58.00,280.00,632,20230704,-56.49,271,20240626,1.48,564,-51.24,20240216,271,1.48,20240626,632,-56.49,20230704,271,1.48,20240626,1.28,N,038880,100,315 억,,3836450,N,N,14,N,00,N
|
|
20240626,090450,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,275,2,2,0.73,8645874,31712,3.49,271,275,271,354,192,273,272.64,1.22,0,15976,283,277,274,268,265,276,267,315,81,100,190,1,1,315334702,867,-4.74,0.98,12,0.01,-58.00,280.00,632,20230704,-56.49,271,20240626,1.48,564,-51.24,20240216,271,1.48,20240626,632,-56.49,20230704,271,1.48,20240626,1.28,N,038880,100,315 억,,3836450,N,N,14,N,00,N
|
|
20240625,160449,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,273,-6,5,-2.15,246860536,897577,107.45,279,280,271,362,196,279,275.03,1.21,0,33679,294,286,282,274,270,284,272,315,83,100,200,1,1,315334702,861,-4.71,0.97,12,0.28,-58.00,280.00,638,20230619,-57.21,271,20240625,0.74,564,-51.60,20240216,271,0.74,20240625,632,-56.80,20230704,271,0.74,20240625,1.26,N,038880,100,315 억,,3802771,N,N,14,N,00,N
|
|
20240625,150450,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,276,-3,5,-1.08,241178225,876822,104.96,279,280,271,362,196,279,275.06,1.21,0,25821,294,286,282,274,270,284,272,315,83,100,200,1,1,315334702,870,-4.76,0.99,12,0.28,-58.00,280.00,638,20230619,-56.74,271,20240625,1.85,564,-51.06,20240216,271,1.85,20240625,632,-56.33,20230704,271,1.85,20240625,1.26,N,038880,100,315 억,,3802771,N,N,13,N,00,N
|
|
20240625,140450,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,276,-3,5,-1.08,210328738,764490,91.51,279,280,271,362,196,279,275.12,1.21,0,33341,294,286,282,274,270,284,272,315,83,100,200,1,1,315334702,870,-4.76,0.99,12,0.24,-58.00,280.00,638,20230619,-56.74,271,20240625,1.85,564,-51.06,20240216,271,1.85,20240625,632,-56.33,20230704,271,1.85,20240625,1.26,N,038880,100,315 억,,3802771,N,N,13,N,00,N
|
|
20240625,130450,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,276,-3,5,-1.08,205405524,746617,89.37,279,280,271,362,196,279,275.11,1.21,0,27299,294,286,282,274,270,284,272,315,83,100,200,1,1,315334702,870,-4.76,0.99,12,0.24,-58.00,280.00,638,20230619,-56.74,271,20240625,1.85,564,-51.06,20240216,271,1.85,20240625,632,-56.33,20230704,271,1.85,20240625,1.26,N,038880,100,315 억,,3802771,N,N,13,N,00,N
|
|
20240625,120452,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,276,-3,5,-1.08,178701644,649547,77.75,279,280,271,362,196,279,275.12,1.21,0,9425,294,286,282,274,270,284,272,315,83,100,200,1,1,315334702,870,-4.76,0.99,12,0.21,-58.00,280.00,638,20230619,-56.74,271,20240625,1.85,564,-51.06,20240216,271,1.85,20240625,632,-56.33,20230704,271,1.85,20240625,1.26,N,038880,100,315 억,,3802771,N,N,13,N,00,N
|
|
20240625,110453,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,276,-3,5,-1.08,159686309,580435,69.48,279,280,271,362,196,279,275.11,1.21,0,-4876,294,286,282,274,270,284,272,315,83,100,200,1,1,315334702,870,-4.76,0.99,12,0.18,-58.00,280.00,638,20230619,-56.74,271,20240625,1.85,564,-51.06,20240216,271,1.85,20240625,632,-56.33,20230704,271,1.85,20240625,1.26,N,038880,100,315 억,,3802771,N,N,13,N,00,N
|
|
20240625,100450,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,275,-4,5,-1.43,122002246,443827,53.13,279,280,271,362,196,279,274.89,1.21,0,16096,294,286,282,274,270,284,272,315,83,100,200,1,1,315334702,867,-4.74,0.98,12,0.14,-58.00,280.00,638,20230619,-56.90,271,20240625,1.48,564,-51.24,20240216,271,1.48,20240625,632,-56.49,20230704,271,1.48,20240625,1.26,N,038880,100,315 억,,3802771,N,N,13,N,00,N
|
|
20240625,090450,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,278,-1,5,-0.36,11468812,41438,4.96,279,279,276,362,196,279,276.77,1.21,0,-421,294,286,282,274,270,284,272,315,83,100,200,1,1,315334702,877,-4.79,0.99,12,0.01,-58.00,280.00,638,20230619,-56.43,276,20240625,0.72,564,-50.71,20240216,276,0.72,20240625,632,-56.01,20230704,276,0.72,20240625,1.26,N,038880,100,315 억,,3802771,N,N,13,N,00,N
|
|
20240624,160448,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,279,-9,5,-3.12,234672661,832725,98.61,286,290,278,374,202,288,281.82,1.24,0,-114154,299,293,288,282,277,291,280,315,86,100,200,1,1,315334702,880,-4.81,1.00,12,0.26,-58.00,280.00,638,20230619,-56.27,277,20240618,0.72,564,-50.53,20240216,277,0.72,20240618,632,-55.85,20230704,277,0.72,20240618,1.26,N,038880,100,315 억,,3916925,N,N,13,N,00,N
|
|
20240624,150449,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,280,-8,5,-2.78,219239542,777470,92.06,286,290,278,374,202,288,281.99,1.24,0,-107026,299,293,288,282,277,291,280,315,86,100,200,1,1,315334702,883,-4.83,1.00,12,0.25,-58.00,280.00,638,20230619,-56.11,277,20240618,1.08,564,-50.35,20240216,277,1.08,20240618,632,-55.70,20230704,277,1.08,20240618,1.26,N,038880,100,315 억,,3916925,N,N,34,N,00,N
|
|
20240624,140449,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,281,-7,5,-2.43,175121533,619361,73.34,286,290,279,374,202,288,282.75,1.24,0,-62829,299,293,288,282,277,291,280,315,86,100,200,1,1,315334702,886,-4.84,1.00,12,0.20,-58.00,280.00,638,20230619,-55.96,277,20240618,1.44,564,-50.18,20240216,277,1.44,20240618,632,-55.54,20230704,277,1.44,20240618,1.26,N,038880,100,315 억,,3916925,N,N,34,N,00,N
|
|
20240624,130448,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,282,-6,5,-2.08,158540054,560233,66.34,286,290,280,374,202,288,282.99,1.24,0,-23059,299,293,288,282,277,291,280,315,86,100,200,1,1,315334702,889,-4.86,1.01,12,0.18,-58.00,280.00,638,20230619,-55.80,277,20240618,1.81,564,-50.00,20240216,277,1.81,20240618,632,-55.38,20230704,277,1.81,20240618,1.26,N,038880,100,315 억,,3916925,N,N,34,N,00,N
|
|
20240624,120449,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,281,-7,5,-2.43,142627512,503500,59.62,286,290,280,374,202,288,283.27,1.24,0,-12980,299,293,288,282,277,291,280,315,86,100,200,1,1,315334702,886,-4.84,1.00,12,0.16,-58.00,280.00,638,20230619,-55.96,277,20240618,1.44,564,-50.18,20240216,277,1.44,20240618,632,-55.54,20230704,277,1.44,20240618,1.26,N,038880,100,315 억,,3916925,N,N,34,N,00,N
|
|
20240624,110450,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,282,-6,5,-2.08,126865182,447468,52.99,286,290,280,374,202,288,283.52,1.24,0,-1647,299,293,288,282,277,291,280,315,86,100,200,1,1,315334702,889,-4.86,1.01,12,0.14,-58.00,280.00,638,20230619,-55.80,277,20240618,1.81,564,-50.00,20240216,277,1.81,20240618,632,-55.38,20230704,277,1.81,20240618,1.26,N,038880,100,315 억,,3916925,N,N,34,N,00,N
|
|
20240624,100449,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,286,-2,5,-0.69,51027099,179435,21.25,286,288,282,374,202,288,284.38,1.24,0,22412,299,293,288,282,277,291,280,315,86,100,200,1,1,315334702,902,-4.93,1.02,12,0.06,-58.00,280.00,638,20230619,-55.17,277,20240618,3.25,564,-49.29,20240216,277,3.25,20240618,632,-54.75,20230704,277,3.25,20240618,1.26,N,038880,100,315 억,,3916925,N,N,34,N,00,N
|
|
20240624,090449,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,288,0,3,0.00,7656588,26759,3.17,286,288,285,374,202,288,286.13,1.24,0,3567,299,293,288,282,277,291,280,315,86,100,200,1,1,315334702,908,-4.97,1.03,12,0.01,-58.00,280.00,638,20230619,-54.86,277,20240618,3.97,564,-48.94,20240216,277,3.97,20240618,632,-54.43,20230704,277,3.97,20240618,1.26,N,038880,100,315 억,,3916925,N,N,34,N,00,N
|
|
20240621,160434,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,288,-5,5,-1.71,239650890,834170,68.68,294,294,283,380,206,293,287.29,1.32,0,-224570,304,298,288,282,272,301,285,315,87,100,210,1,1,315334702,908,-4.97,1.03,12,0.26,-58.00,280.00,639,20230615,-54.93,277,20240618,3.97,564,-48.94,20240216,277,3.97,20240618,632,-54.43,20230704,277,3.97,20240618,1.25,N,038880,100,315 억,,4164870,N,N,34,N,00,N
|
|
20240621,150433,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,287,-6,5,-2.05,233525812,812871,66.92,294,294,283,380,206,293,287.29,1.32,0,-224825,304,298,288,282,272,301,285,315,87,100,210,1,1,315334702,905,-4.95,1.02,12,0.26,-58.00,280.00,639,20230615,-55.09,277,20240618,3.61,564,-49.11,20240216,277,3.61,20240618,632,-54.59,20230704,277,3.61,20240618,1.25,N,038880,100,315 억,,4164870,N,N,19,N,00,N
|
|
20240621,140433,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,287,-6,5,-2.05,202401516,704502,58.00,294,294,283,380,206,293,287.30,1.32,0,-203136,304,298,288,282,272,301,285,315,87,100,210,1,1,315334702,905,-4.95,1.02,12,0.22,-58.00,280.00,639,20230615,-55.09,277,20240618,3.61,564,-49.11,20240216,277,3.61,20240618,632,-54.59,20230704,277,3.61,20240618,1.25,N,038880,100,315 억,,4164870,N,N,19,N,00,N
|
|
20240621,130435,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,285,-8,5,-2.73,184469739,641799,52.84,294,294,283,380,206,293,287.43,1.32,0,-159594,304,298,288,282,272,301,285,315,87,100,210,1,1,315334702,899,-4.91,1.02,12,0.20,-58.00,280.00,639,20230615,-55.40,277,20240618,2.89,564,-49.47,20240216,277,2.89,20240618,632,-54.91,20230704,277,2.89,20240618,1.25,N,038880,100,315 억,,4164870,N,N,19,N,00,N
|
|
20240621,120436,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,287,-6,5,-2.05,169834850,590600,48.62,294,294,283,380,206,293,287.56,1.32,0,-150647,304,298,288,282,272,301,285,315,87,100,210,1,1,315334702,905,-4.95,1.02,12,0.19,-58.00,280.00,639,20230615,-55.09,277,20240618,3.61,564,-49.11,20240216,277,3.61,20240618,632,-54.59,20230704,277,3.61,20240618,1.25,N,038880,100,315 억,,4164870,N,N,19,N,00,N
|
|
20240621,110435,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,287,-6,5,-2.05,141237832,491066,40.43,294,294,283,380,206,293,287.61,1.32,0,-129546,304,298,288,282,272,301,285,315,87,100,210,1,1,315334702,905,-4.95,1.02,12,0.16,-58.00,280.00,639,20230615,-55.09,277,20240618,3.61,564,-49.11,20240216,277,3.61,20240618,632,-54.59,20230704,277,3.61,20240618,1.25,N,038880,100,315 억,,4164870,N,N,19,N,00,N
|
|
20240621,100433,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,287,-6,5,-2.05,115563394,401559,33.06,294,294,283,380,206,293,287.79,1.32,0,-90061,304,298,288,282,272,301,285,315,87,100,210,1,1,315334702,905,-4.95,1.02,12,0.13,-58.00,280.00,639,20230615,-55.09,277,20240618,3.61,564,-49.11,20240216,277,3.61,20240618,632,-54.59,20230704,277,3.61,20240618,1.25,N,038880,100,315 억,,4164870,N,N,19,N,00,N
|
|
20240621,090436,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,292,-1,5,-0.34,26460320,90290,7.43,294,294,290,380,206,293,293.06,1.32,0,-14849,304,298,288,282,272,301,285,315,87,100,210,1,1,315334702,921,-5.03,1.04,12,0.03,-58.00,280.00,639,20230615,-54.30,277,20240618,5.42,564,-48.23,20240216,277,5.42,20240618,632,-53.80,20230704,277,5.42,20240618,1.25,N,038880,100,315 억,,4164870,N,N,19,N,00,N
|
|
20240620,160433,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,293,14,2,5.02,347976292,1213967,187.75,279,294,278,362,196,279,286.64,1.27,0,158939,289,284,281,276,273,282,274,315,83,100,200,1,1,315334702,924,-5.05,1.05,12,0.38,-58.00,280.00,641,20230614,-54.29,277,20240618,5.78,564,-48.05,20240216,277,5.78,20240618,632,-53.64,20230704,277,5.78,20240618,1.30,N,038880,100,315 억,,4010464,N,N,19,N,00,N
|
|
20240620,150433,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,293,14,2,5.02,334739435,1168615,180.74,279,294,278,362,196,279,286.44,1.27,0,156031,289,284,281,276,273,282,274,315,83,100,200,1,1,315334702,924,-5.05,1.05,12,0.37,-58.00,280.00,641,20230614,-54.29,277,20240618,5.78,564,-48.05,20240216,277,5.78,20240618,632,-53.64,20230704,277,5.78,20240618,1.30,N,038880,100,315 억,,4010464,N,N,10,N,00,N
|
|
20240620,140433,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,292,13,2,4.66,264165920,926482,143.29,279,292,278,362,196,279,285.13,1.27,0,135012,289,284,281,276,273,282,274,315,83,100,200,1,1,315334702,921,-5.03,1.04,12,0.29,-58.00,280.00,641,20230614,-54.45,277,20240618,5.42,564,-48.23,20240216,277,5.42,20240618,632,-53.80,20230704,277,5.42,20240618,1.30,N,038880,100,315 억,,4010464,N,N,10,N,00,N
|
|
20240620,130433,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,289,10,2,3.58,214135430,754175,116.64,279,292,278,362,196,279,283.93,1.27,0,131121,289,284,281,276,273,282,274,315,83,100,200,1,1,315334702,911,-4.98,1.03,12,0.24,-58.00,280.00,641,20230614,-54.91,277,20240618,4.33,564,-48.76,20240216,277,4.33,20240618,632,-54.27,20230704,277,4.33,20240618,1.30,N,038880,100,315 억,,4010464,N,N,10,N,00,N
|
|
20240620,120433,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,290,11,2,3.94,183442703,647978,100.22,279,292,278,362,196,279,283.10,1.27,0,164669,289,284,281,276,273,282,274,315,83,100,200,1,1,315334702,914,-5.00,1.04,12,0.21,-58.00,280.00,641,20230614,-54.76,277,20240618,4.69,564,-48.58,20240216,277,4.69,20240618,632,-54.11,20230704,277,4.69,20240618,1.30,N,038880,100,315 억,,4010464,N,N,10,N,00,N
|
|
20240620,110434,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,284,5,2,1.79,123021523,438167,67.77,279,288,278,362,196,279,280.76,1.27,0,140199,289,284,281,276,273,282,274,315,83,100,200,1,1,315334702,896,-4.90,1.01,12,0.14,-58.00,280.00,641,20230614,-55.69,277,20240618,2.53,564,-49.65,20240216,277,2.53,20240618,632,-55.06,20230704,277,2.53,20240618,1.30,N,038880,100,315 억,,4010464,N,N,10,N,00,N
|
|
20240620,100435,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,282,3,2,1.08,80428506,287486,44.46,279,283,278,362,196,279,279.76,1.27,0,102332,289,284,281,276,273,282,274,315,83,100,200,1,1,315334702,889,-4.86,1.01,12,0.09,-58.00,280.00,641,20230614,-56.01,277,20240618,1.81,564,-50.00,20240216,277,1.81,20240618,632,-55.38,20230704,277,1.81,20240618,1.30,N,038880,100,315 억,,4010464,N,N,10,N,00,N
|
|
20240620,090440,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,282,3,2,1.08,6571569,23536,3.64,279,282,279,362,196,279,279.21,1.27,0,-3983,289,284,281,276,273,282,274,315,83,100,200,1,1,315334702,889,-4.86,1.01,12,0.01,-58.00,280.00,641,20230614,-56.01,277,20240618,1.81,564,-50.00,20240216,277,1.81,20240618,632,-55.38,20230704,277,1.81,20240618,1.30,N,038880,100,315 억,,4010464,N,N,10,N,00,N
|
|
20240619,160432,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,279,-1,5,-0.36,180744892,643456,60.21,286,286,278,364,196,280,280.90,1.30,0,-96866,288,283,280,275,272,286,278,315,84,100,200,1,1,315334702,880,-4.81,1.00,12,0.20,-58.00,280.00,648,20230613,-56.94,277,20240618,0.72,564,-50.53,20240216,277,0.72,20240618,638,-56.27,20230619,277,0.72,20240618,1.33,N,038880,100,315 억,,4104434,N,N,10,N,00,N
|
|
20240619,150431,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,280,0,3,0.00,168145287,598316,55.99,286,286,278,364,196,280,281.03,1.30,0,-92095,288,283,280,275,272,286,278,315,84,100,200,1,1,315334702,883,-4.83,1.00,12,0.19,-58.00,280.00,648,20230613,-56.79,277,20240618,1.08,564,-50.35,20240216,277,1.08,20240618,638,-56.11,20230619,277,1.08,20240618,1.33,N,038880,100,315 억,,4104434,N,N,7,N,00,N
|
|
20240619,140435,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,279,-1,5,-0.36,148915384,529482,49.55,286,286,278,364,196,280,281.25,1.30,0,-92095,288,283,280,275,272,286,278,315,84,100,200,1,1,315334702,880,-4.81,1.00,12,0.17,-58.00,280.00,648,20230613,-56.94,277,20240618,0.72,564,-50.53,20240216,277,0.72,20240618,638,-56.27,20230619,277,0.72,20240618,1.33,N,038880,100,315 억,,4104434,N,N,7,N,00,N
|
|
20240619,130432,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,280,0,3,0.00,129388391,459570,43.01,286,286,279,364,196,280,281.54,1.30,0,-70879,288,283,280,275,272,286,278,315,84,100,200,1,1,315334702,883,-4.83,1.00,12,0.15,-58.00,280.00,648,20230613,-56.79,277,20240618,1.08,564,-50.35,20240216,277,1.08,20240618,638,-56.11,20230619,277,1.08,20240618,1.33,N,038880,100,315 억,,4104434,N,N,7,N,00,N
|
|
20240619,120430,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,280,0,3,0.00,118191604,419525,39.26,286,286,279,364,196,280,281.73,1.30,0,-52721,288,283,280,275,272,286,278,315,84,100,200,1,1,315334702,883,-4.83,1.00,12,0.13,-58.00,280.00,648,20230613,-56.79,277,20240618,1.08,564,-50.35,20240216,277,1.08,20240618,638,-56.11,20230619,277,1.08,20240618,1.33,N,038880,100,315 억,,4104434,N,N,7,N,00,N
|
|
20240619,110433,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,280,0,3,0.00,91497335,324159,30.33,286,286,280,364,196,280,282.26,1.30,0,-18647,288,283,280,275,272,286,278,315,84,100,200,1,1,315334702,883,-4.83,1.00,12,0.10,-58.00,280.00,648,20230613,-56.79,277,20240618,1.08,564,-50.35,20240216,277,1.08,20240618,638,-56.11,20230619,277,1.08,20240618,1.33,N,038880,100,315 억,,4104434,N,N,7,N,00,N
|
|
20240619,100434,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,281,1,2,0.36,69259273,245190,22.94,286,286,280,364,196,280,282.47,1.30,0,256,288,283,280,275,272,286,278,315,84,100,200,1,1,315334702,886,-4.84,1.00,12,0.08,-58.00,280.00,648,20230613,-56.64,277,20240618,1.44,564,-50.18,20240216,277,1.44,20240618,638,-55.96,20230619,277,1.44,20240618,1.33,N,038880,100,315 억,,4104434,N,N,7,N,00,N
|
|
20240619,090439,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,283,3,2,1.07,29765213,104658,9.79,286,286,281,364,196,280,284.40,1.30,0,-25580,288,283,280,275,272,286,278,315,84,100,200,1,1,315334702,892,-4.88,1.01,12,0.03,-58.00,280.00,648,20230613,-56.33,277,20240618,2.17,564,-49.82,20240216,277,2.17,20240618,638,-55.64,20230619,277,2.17,20240618,1.33,N,038880,100,315 억,,4104434,N,N,7,N,00,N
|
|
20240618,160430,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,280,0,3,0.00,297360103,1063553,96.25,279,285,277,364,196,280,279.59,1.25,0,152944,290,285,282,277,274,283,275,315,84,100,200,1,1,315334702,883,-4.83,1.00,12,0.34,-58.00,280.00,648,20230613,-56.79,277,20240618,1.08,564,-50.35,20240216,277,1.08,20240618,638,-56.11,20230619,277,1.08,20240618,1.44,N,038880,100,315 억,,3954386,N,N,7,N,00,N
|
|
20240618,150427,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,278,-2,5,-0.71,284864659,1018872,92.20,279,285,277,364,196,280,279.59,1.25,0,156314,290,285,282,277,274,283,275,315,84,100,200,1,1,315334702,877,-4.79,0.99,12,0.32,-58.00,280.00,648,20230613,-57.10,277,20240618,0.36,564,-50.71,20240216,277,0.36,20240618,638,-56.43,20230619,277,0.36,20240618,1.44,N,038880,100,315 억,,3954386,N,N,5,N,00,N
|
|
20240618,140429,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,278,-2,5,-0.71,227818161,813623,73.63,279,285,277,364,196,280,280.00,1.25,0,65985,290,285,282,277,274,283,275,315,84,100,200,1,1,315334702,877,-4.79,0.99,12,0.26,-58.00,280.00,648,20230613,-57.10,277,20240618,0.36,564,-50.71,20240216,277,0.36,20240618,638,-56.43,20230619,277,0.36,20240618,1.44,N,038880,100,315 억,,3954386,N,N,5,N,00,N
|
|
20240618,130432,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,279,-1,5,-0.36,200507900,715515,64.75,279,285,277,364,196,280,280.23,1.25,0,35243,290,285,282,277,274,283,275,315,84,100,200,1,1,315334702,880,-4.81,1.00,12,0.23,-58.00,280.00,648,20230613,-56.94,277,20240618,0.72,564,-50.53,20240216,277,0.72,20240618,638,-56.27,20230619,277,0.72,20240618,1.44,N,038880,100,315 억,,3954386,N,N,5,N,00,N
|
|
20240618,120432,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,280,0,3,0.00,144686995,515167,46.62,279,285,279,364,196,280,280.85,1.25,0,19094,290,285,282,277,274,283,275,315,84,100,200,1,1,315334702,883,-4.83,1.00,12,0.16,-58.00,280.00,648,20230613,-56.79,279,20240618,0.36,564,-50.35,20240216,279,0.36,20240618,638,-56.11,20230619,279,0.36,20240618,1.44,N,038880,100,315 억,,3954386,N,N,5,N,00,N
|
|
20240618,110429,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,281,1,2,0.36,128383050,456905,41.35,279,285,279,364,196,280,280.98,1.25,0,22903,290,285,282,277,274,283,275,315,84,100,200,1,1,315334702,886,-4.84,1.00,12,0.14,-58.00,280.00,648,20230613,-56.64,279,20240618,0.72,564,-50.18,20240216,279,0.72,20240618,638,-55.96,20230619,279,0.72,20240618,1.44,N,038880,100,315 억,,3954386,N,N,5,N,00,N
|
|
20240618,100431,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,282,2,2,0.71,101396467,360540,32.63,279,285,279,364,196,280,281.24,1.25,0,66363,290,285,282,277,274,283,275,315,84,100,200,1,1,315334702,889,-4.86,1.01,12,0.11,-58.00,280.00,648,20230613,-56.48,279,20240618,1.08,564,-50.00,20240216,279,1.08,20240618,638,-55.80,20230619,279,1.08,20240618,1.44,N,038880,100,315 억,,3954386,N,N,5,N,00,N
|
|
20240618,090434,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,282,2,2,0.71,12923542,46231,4.18,279,282,279,364,196,280,279.54,1.25,0,5478,290,285,282,277,274,283,275,315,84,100,200,1,1,315334702,889,-4.86,1.01,12,0.01,-58.00,280.00,648,20230613,-56.48,279,20240618,1.08,564,-50.00,20240216,279,1.08,20240618,638,-55.80,20230619,279,1.08,20240618,1.44,N,038880,100,315 억,,3954386,N,N,5,N,00,N
|
|
20240617,160427,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,280,-5,5,-1.75,304631405,1080153,41.61,285,287,279,370,200,285,282.03,1.24,0,58228,305,294,289,278,273,292,276,315,85,100,200,1,1,315334702,883,-4.83,1.00,12,0.34,-58.00,280.00,648,20230613,-56.79,279,20240617,0.36,564,-50.35,20240216,279,0.36,20240617,638,-56.11,20230619,279,0.36,20240617,1.45,N,038880,100,315 억,,3896158,N,N,5,N,00,N
|
|
20240617,150432,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,281,-4,5,-1.40,282613061,1001548,38.59,285,287,279,370,200,285,282.18,1.24,0,43449,305,294,289,278,273,292,276,315,85,100,200,1,1,315334702,886,-4.84,1.00,12,0.32,-58.00,280.00,648,20230613,-56.64,279,20240617,0.72,564,-50.18,20240216,279,0.72,20240617,638,-55.96,20230619,279,0.72,20240617,1.45,N,038880,100,315 억,,3896158,N,N,4,N,00,N
|
|
20240617,140425,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,281,-4,5,-1.40,244067752,863866,33.28,285,287,279,370,200,285,282.53,1.24,0,30417,305,294,289,278,273,292,276,315,85,100,200,1,1,315334702,886,-4.84,1.00,12,0.27,-58.00,280.00,648,20230613,-56.64,279,20240617,0.72,564,-50.18,20240216,279,0.72,20240617,638,-55.96,20230619,279,0.72,20240617,1.45,N,038880,100,315 억,,3896158,N,N,4,N,00,N
|
|
20240617,130426,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,282,-3,5,-1.05,182268668,643492,24.79,285,287,280,370,200,285,283.25,1.24,0,2318,305,294,289,278,273,292,276,315,85,100,200,1,1,315334702,889,-4.86,1.01,12,0.20,-58.00,280.00,648,20230613,-56.48,280,20240617,0.71,564,-50.00,20240216,280,0.71,20240617,638,-55.80,20230619,280,0.71,20240617,1.45,N,038880,100,315 억,,3896158,N,N,4,N,00,N
|
|
20240617,120426,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,284,-1,5,-0.35,140148227,494125,19.04,285,287,280,370,200,285,283.63,1.24,0,-15490,305,294,289,278,273,292,276,315,85,100,200,1,1,315334702,896,-4.90,1.01,12,0.16,-58.00,280.00,648,20230613,-56.17,280,20240617,1.43,564,-49.65,20240216,280,1.43,20240617,638,-55.49,20230619,280,1.43,20240617,1.45,N,038880,100,315 억,,3896158,N,N,4,N,00,N
|
|
20240617,110423,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,285,0,3,0.00,120053888,423469,16.31,285,287,280,370,200,285,283.50,1.24,0,-1631,305,294,289,278,273,292,276,315,85,100,200,1,1,315334702,899,-4.91,1.02,12,0.13,-58.00,280.00,648,20230613,-56.02,280,20240617,1.79,564,-49.47,20240216,280,1.79,20240617,638,-55.33,20230619,280,1.79,20240617,1.45,N,038880,100,315 억,,3896158,N,N,4,N,00,N
|
|
20240617,100425,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,284,-1,5,-0.35,74123699,262417,10.11,285,285,280,370,200,285,282.47,1.24,0,4883,305,294,289,278,273,292,276,315,85,100,200,1,1,315334702,896,-4.90,1.01,12,0.08,-58.00,280.00,648,20230613,-56.17,280,20240617,1.43,564,-49.65,20240216,280,1.43,20240617,638,-55.49,20230619,280,1.43,20240617,1.45,N,038880,100,315 억,,3896158,N,N,4,N,00,N
|
|
20240617,090427,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,284,-1,5,-0.35,7959198,27980,1.08,285,285,283,370,200,285,284.46,1.24,0,-15191,305,294,289,278,273,292,276,315,85,100,200,1,1,315334702,896,-4.90,1.01,12,0.01,-58.00,280.00,648,20230613,-56.17,283,20240617,0.35,564,-49.65,20240216,283,0.35,20240617,638,-55.49,20230619,283,0.35,20240617,1.45,N,038880,100,315 억,,3896158,N,N,4,N,00,N
|
|
20240614,160352,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,285,-14,5,-4.68,740550761,2571230,337.40,300,300,284,388,210,299,288.02,1.25,0,-55459,309,304,301,296,293,302,294,315,89,100,210,1,1,315334702,899,-4.91,1.02,12,0.82,-58.00,280.00,648,20230613,-56.02,284,20240614,0.35,564,-49.47,20240216,284,0.35,20240614,641,-55.54,20230614,284,0.35,20240614,1.46,N,038880,100,315 억,,3951617,N,N,4,N,00,N
|
|
20240614,150353,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,285,-14,5,-4.68,705315423,2447654,321.18,300,300,284,388,210,299,288.16,1.25,0,-62590,309,304,301,296,293,302,294,315,89,100,210,1,1,315334702,899,-4.91,1.02,12,0.78,-58.00,280.00,648,20230613,-56.02,284,20240614,0.35,564,-49.47,20240216,284,0.35,20240614,641,-55.54,20230614,284,0.35,20240614,1.46,N,038880,100,315 억,,3951617,N,N,9,N,00,N
|
|
20240614,140352,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,287,-12,5,-4.01,624577253,2164786,284.06,300,300,284,388,210,299,288.52,1.25,0,-85237,309,304,301,296,293,302,294,315,89,100,210,1,1,315334702,905,-4.95,1.02,12,0.69,-58.00,280.00,648,20230613,-55.71,284,20240614,1.06,564,-49.11,20240216,284,1.06,20240614,641,-55.23,20230614,284,1.06,20240614,1.46,N,038880,100,315 억,,3951617,N,N,9,N,00,N
|
|
20240614,130352,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,287,-12,5,-4.01,455280999,1572236,206.31,300,300,286,388,210,299,289.58,1.25,0,-91246,309,304,301,296,293,302,294,315,89,100,210,1,1,315334702,905,-4.95,1.02,12,0.50,-58.00,280.00,648,20230613,-55.71,286,20240614,0.35,564,-49.11,20240216,286,0.35,20240614,641,-55.23,20230614,286,0.35,20240614,1.46,N,038880,100,315 억,,3951617,N,N,9,N,00,N
|
|
20240614,120355,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,289,-10,5,-3.34,374110054,1288936,169.13,300,300,286,388,210,299,290.25,1.25,0,-92602,309,304,301,296,293,302,294,315,89,100,210,1,1,315334702,911,-4.98,1.03,12,0.41,-58.00,280.00,648,20230613,-55.40,286,20240614,1.05,564,-48.76,20240216,286,1.05,20240614,641,-54.91,20230614,286,1.05,20240614,1.46,N,038880,100,315 억,,3951617,N,N,9,N,00,N
|
|
20240614,110419,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,288,-11,5,-3.68,332646182,1144791,150.22,300,300,286,388,210,299,290.57,1.25,0,-115859,309,304,301,296,293,302,294,315,89,100,210,1,1,315334702,908,-4.97,1.03,12,0.36,-58.00,280.00,648,20230613,-55.56,286,20240614,0.70,564,-48.94,20240216,286,0.70,20240614,641,-55.07,20230614,286,0.70,20240614,1.46,N,038880,100,315 억,,3951617,N,N,9,N,00,N
|
|
20240614,100418,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,289,-10,5,-3.34,252401599,866041,113.64,300,300,287,388,210,299,291.44,1.25,0,-110742,309,304,301,296,293,302,294,315,89,100,210,1,1,315334702,911,-4.98,1.03,12,0.27,-58.00,280.00,648,20230613,-55.40,287,20240614,0.70,564,-48.76,20240216,287,0.70,20240614,641,-54.91,20230614,287,0.70,20240614,1.46,N,038880,100,315 억,,3951617,N,N,9,N,00,N
|
|
20240614,090421,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,297,-2,5,-0.67,25013490,83836,11.00,300,300,297,388,210,299,298.36,1.25,0,-21347,309,304,301,296,293,302,294,315,89,100,210,1,1,315334702,937,-5.12,1.06,12,0.03,-58.00,280.00,648,20230613,-54.17,297,20240614,0.00,564,-47.34,20240216,297,0.00,20240614,641,-53.67,20230614,297,0.00,20240614,1.46,N,038880,100,315 억,,3951617,N,N,9,N,00,N
|
|
20240613,160416,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,299,-4,5,-1.32,226083585,750302,60.63,306,306,298,393,213,303,301.32,1.31,0,-171412,318,310,306,298,294,308,296,315,90,100,210,1,1,315334702,943,-5.16,1.07,12,0.24,-58.00,280.00,649,20230607,-53.93,298,20240613,0.34,564,-46.99,20240216,298,0.34,20240613,648,-53.86,20230613,298,0.34,20240613,1.45,N,038880,100,315 억,,4123029,N,N,9,N,00,N
|
|
20240613,150423,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,300,-3,5,-0.99,214675881,712164,57.55,306,306,298,393,213,303,301.44,1.31,0,-176588,318,310,306,298,294,308,296,315,90,100,210,1,1,315334702,946,-5.17,1.07,12,0.23,-58.00,280.00,649,20230607,-53.78,298,20240613,0.67,564,-46.81,20240216,298,0.67,20240613,648,-53.70,20230613,298,0.67,20240613,1.45,N,038880,100,315 억,,4123029,N,N,2,N,00,N
|
|
20240613,140417,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,300,-3,5,-0.99,166270145,550505,44.48,306,306,299,393,213,303,302.03,1.31,0,-156838,318,310,306,298,294,308,296,315,90,100,210,1,1,315334702,946,-5.17,1.07,12,0.17,-58.00,280.00,649,20230607,-53.78,298,20240607,0.67,564,-46.81,20240216,298,0.67,20240607,648,-53.70,20230613,298,0.67,20240607,1.45,N,038880,100,315 억,,4123029,N,N,2,N,00,N
|
|
20240613,130419,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,303,0,3,0.00,88024418,290234,23.45,306,306,301,393,213,303,303.29,1.31,0,-58071,318,310,306,298,294,308,296,315,90,100,210,1,1,315334702,955,-5.22,1.08,12,0.09,-58.00,280.00,649,20230607,-53.31,298,20240607,1.68,564,-46.28,20240216,298,1.68,20240607,648,-53.24,20230613,298,1.68,20240607,1.45,N,038880,100,315 억,,4123029,N,N,2,N,00,N
|
|
20240613,120420,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,303,0,3,0.00,73263848,241402,19.51,306,306,302,393,213,303,303.49,1.31,0,-55410,318,310,306,298,294,308,296,315,90,100,210,1,1,315334702,955,-5.22,1.08,12,0.08,-58.00,280.00,649,20230607,-53.31,298,20240607,1.68,564,-46.28,20240216,298,1.68,20240607,648,-53.24,20230613,298,1.68,20240607,1.45,N,038880,100,315 억,,4123029,N,N,2,N,00,N
|
|
20240613,110416,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,303,0,3,0.00,57692396,189874,15.34,306,306,302,393,213,303,303.85,1.31,0,-46933,318,310,306,298,294,308,296,315,90,100,210,1,1,315334702,955,-5.22,1.08,12,0.06,-58.00,280.00,649,20230607,-53.31,298,20240607,1.68,564,-46.28,20240216,298,1.68,20240607,648,-53.24,20230613,298,1.68,20240607,1.45,N,038880,100,315 억,,4123029,N,N,2,N,00,N
|
|
20240613,100416,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,305,2,2,0.66,41509076,136467,11.03,306,306,302,393,213,303,304.17,1.31,0,-39955,318,310,306,298,294,308,296,315,90,100,210,1,1,315334702,962,-5.26,1.09,12,0.04,-58.00,280.00,649,20230607,-53.00,298,20240607,2.35,564,-45.92,20240216,298,2.35,20240607,648,-52.93,20230613,298,2.35,20240607,1.45,N,038880,100,315 억,,4123029,N,N,2,N,00,N
|
|
20240613,090420,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,306,3,2,0.99,9006095,29455,2.38,306,306,305,393,213,303,305.76,1.31,0,-9287,318,310,306,298,294,308,296,315,90,100,210,1,1,315334702,965,-5.28,1.09,12,0.01,-58.00,280.00,649,20230607,-52.85,298,20240607,2.68,564,-45.74,20240216,298,2.68,20240607,648,-52.78,20230613,298,2.68,20240607,1.45,N,038880,100,315 억,,4123029,N,N,2,N,00,N
|
|
20240612,160413,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,303,1,2,0.33,378249034,1237170,212.00,305,314,302,392,212,302,305.74,1.30,0,16764,306,303,302,299,298,303,299,315,90,100,210,1,1,315334702,955,-5.22,1.08,12,0.39,-58.00,280.00,649,20230607,-53.31,298,20240607,1.68,564,-46.28,20240216,298,1.68,20240607,648,-53.24,20230613,298,1.68,20240607,1.47,N,038880,100,315 억,,4106265,N,N,2,N,00,N
|
|
20240612,150421,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,304,2,2,0.66,372897830,1219534,208.97,305,314,302,392,212,302,305.77,1.30,0,17165,306,303,302,299,298,303,299,315,90,100,210,1,1,315334702,959,-5.24,1.09,12,0.39,-58.00,280.00,649,20230607,-53.16,298,20240607,2.01,564,-46.10,20240216,298,2.01,20240607,648,-53.09,20230613,298,2.01,20240607,1.47,N,038880,100,315 억,,4106265,N,N,2,N,00,N
|
|
20240612,140415,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,304,2,2,0.66,344891744,1127156,193.15,305,314,303,392,212,302,305.98,1.30,0,73133,306,303,302,299,298,303,299,315,90,100,210,1,1,315334702,959,-5.24,1.09,12,0.36,-58.00,280.00,649,20230607,-53.16,298,20240607,2.01,564,-46.10,20240216,298,2.01,20240607,648,-53.09,20230613,298,2.01,20240607,1.47,N,038880,100,315 억,,4106265,N,N,2,N,00,N
|
|
20240612,130415,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,305,3,2,0.99,329038847,1075036,184.21,305,314,303,392,212,302,306.07,1.30,0,88251,306,303,302,299,298,303,299,315,90,100,210,1,1,315334702,962,-5.26,1.09,12,0.34,-58.00,280.00,649,20230607,-53.00,298,20240607,2.35,564,-45.92,20240216,298,2.35,20240607,648,-52.93,20230613,298,2.35,20240607,1.47,N,038880,100,315 억,,4106265,N,N,2,N,00,N
|
|
20240612,120414,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,305,3,2,0.99,297579844,971888,166.54,305,314,303,392,212,302,306.19,1.30,0,151400,306,303,302,299,298,303,299,315,90,100,210,1,1,315334702,962,-5.26,1.09,12,0.31,-58.00,280.00,649,20230607,-53.00,298,20240607,2.35,564,-45.92,20240216,298,2.35,20240607,648,-52.93,20230613,298,2.35,20240607,1.47,N,038880,100,315 억,,4106265,N,N,2,N,00,N
|
|
20240612,110413,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,307,5,2,1.66,214169338,697574,119.53,305,314,303,392,212,302,307.02,1.30,0,99619,306,303,302,299,298,303,299,315,90,100,210,1,1,315334702,968,-5.29,1.10,12,0.22,-58.00,280.00,649,20230607,-52.70,298,20240607,3.02,564,-45.57,20240216,298,3.02,20240607,648,-52.62,20230613,298,3.02,20240607,1.47,N,038880,100,315 억,,4106265,N,N,2,N,00,N
|
|
20240612,100414,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,309,7,2,2.32,179652156,585320,100.30,305,314,303,392,212,302,306.93,1.30,0,148616,306,303,302,299,298,303,299,315,90,100,210,1,1,315334702,974,-5.33,1.10,12,0.19,-58.00,280.00,649,20230607,-52.39,298,20240607,3.69,564,-45.21,20240216,298,3.69,20240607,648,-52.31,20230613,298,3.69,20240607,1.47,N,038880,100,315 억,,4106265,N,N,2,N,00,N
|
|
20240612,090414,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,305,3,2,0.99,1910510,6264,1.07,305,305,304,392,212,302,305.00,1.30,0,-330,306,303,302,299,298,303,299,315,90,100,210,1,1,315334702,962,-5.26,1.09,12,0.00,-58.00,280.00,649,20230607,-53.00,298,20240607,2.35,564,-45.92,20240216,298,2.35,20240607,648,-52.93,20230613,298,2.35,20240607,1.47,N,038880,100,315 억,,4106265,N,N,2,N,00,N
|
|
20240610,160410,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,304,-4,5,-1.30,190018258,628573,36.26,305,307,300,400,216,308,302.30,1.33,0,4630,321,314,306,299,291,310,295,315,92,100,220,1,1,315334702,959,-5.24,1.09,12,0.20,-58.00,280.00,668,20230601,-54.49,298,20240607,2.01,564,-46.10,20240216,298,2.01,20240607,648,-53.09,20230613,298,2.01,20240607,1.44,N,038880,100,315 억,,4192654,N,N,4,N,00,N
|
|
20240610,150414,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,302,-6,5,-1.95,177700804,587901,33.92,305,307,300,400,216,308,302.26,1.33,0,11740,321,314,306,299,291,310,295,315,92,100,220,1,1,315334702,952,-5.21,1.08,12,0.19,-58.00,280.00,668,20230601,-54.79,298,20240607,1.34,564,-46.45,20240216,298,1.34,20240607,648,-53.40,20230613,298,1.34,20240607,1.44,N,038880,100,315 억,,4192654,N,N,4,N,00,N
|
|
20240610,140412,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,302,-6,5,-1.95,166105551,549628,31.71,305,307,300,400,216,308,302.21,1.33,0,6704,321,314,306,299,291,310,295,315,92,100,220,1,1,315334702,952,-5.21,1.08,12,0.17,-58.00,280.00,668,20230601,-54.79,298,20240607,1.34,564,-46.45,20240216,298,1.34,20240607,648,-53.40,20230613,298,1.34,20240607,1.44,N,038880,100,315 억,,4192654,N,N,4,N,00,N
|
|
20240610,130411,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,303,-5,5,-1.62,142719078,472275,27.25,305,307,300,400,216,308,302.19,1.33,0,30492,321,314,306,299,291,310,295,315,92,100,220,1,1,315334702,955,-5.22,1.08,12,0.15,-58.00,280.00,668,20230601,-54.64,298,20240607,1.68,564,-46.28,20240216,298,1.68,20240607,648,-53.24,20230613,298,1.68,20240607,1.44,N,038880,100,315 억,,4192654,N,N,4,N,00,N
|
|
20240610,120412,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,303,-5,5,-1.62,132193709,437457,25.24,305,307,300,400,216,308,302.19,1.33,0,22403,321,314,306,299,291,310,295,315,92,100,220,1,1,315334702,955,-5.22,1.08,12,0.14,-58.00,280.00,668,20230601,-54.64,298,20240607,1.68,564,-46.28,20240216,298,1.68,20240607,648,-53.24,20230613,298,1.68,20240607,1.44,N,038880,100,315 억,,4192654,N,N,4,N,00,N
|
|
20240610,110414,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,302,-6,5,-1.95,122236395,404472,23.34,305,307,300,400,216,308,302.21,1.33,0,3899,321,314,306,299,291,310,295,315,92,100,220,1,1,315334702,952,-5.21,1.08,12,0.13,-58.00,280.00,668,20230601,-54.79,298,20240607,1.34,564,-46.45,20240216,298,1.34,20240607,648,-53.40,20230613,298,1.34,20240607,1.44,N,038880,100,315 억,,4192654,N,N,4,N,00,N
|
|
20240610,100411,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,301,-7,5,-2.27,86118233,284622,16.42,305,307,300,400,216,308,302.57,1.33,0,-18098,321,314,306,299,291,310,295,315,92,100,220,1,1,315334702,949,-5.19,1.07,12,0.09,-58.00,280.00,668,20230601,-54.94,298,20240607,1.01,564,-46.63,20240216,298,1.01,20240607,648,-53.55,20230613,298,1.01,20240607,1.44,N,038880,100,315 억,,4192654,N,N,4,N,00,N
|
|
20240610,090417,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,303,-5,5,-1.62,21380690,70151,4.05,305,307,302,400,216,308,304.78,1.33,0,6595,321,314,306,299,291,310,295,315,92,100,220,1,1,315334702,955,-5.22,1.08,12,0.02,-58.00,280.00,668,20230601,-54.64,298,20240607,1.68,564,-46.28,20240216,298,1.68,20240607,648,-53.24,20230613,298,1.68,20240607,1.44,N,038880,100,315 억,,4192654,N,N,4,N,00,N
|
|
20240607,160424,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,308,-2,5,-0.65,524562650,1720950,99.27,310,313,298,403,217,310,304.79,1.23,0,331634,327,318,313,304,299,316,302,315,93,100,220,1,1,315334702,971,-5.31,1.10,12,0.55,-58.00,280.00,686,20230531,-55.10,298,20240607,3.36,564,-45.39,20240216,298,3.36,20240607,649,-52.54,20230607,298,3.36,20240607,1.46,N,038880,100,315 억,,3866485,N,N,4,N,00,N
|
|
20240607,150427,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,309,-1,5,-0.32,508633741,1669247,96.29,310,313,298,403,217,310,304.71,1.23,0,331224,327,318,313,304,299,316,302,315,93,100,220,1,1,315334702,974,-5.33,1.10,12,0.53,-58.00,280.00,686,20230531,-54.96,298,20240607,3.69,564,-45.21,20240216,298,3.69,20240607,649,-52.39,20230607,298,3.69,20240607,1.46,N,038880,100,315 억,,3866485,N,N,0,N,00,N
|
|
20240607,140425,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,308,-2,5,-0.65,479246185,1574034,90.79,310,313,298,403,217,310,304.47,1.23,0,285932,327,318,313,304,299,316,302,315,93,100,220,1,1,315334702,971,-5.31,1.10,12,0.50,-58.00,280.00,686,20230531,-55.10,298,20240607,3.36,564,-45.39,20240216,298,3.36,20240607,649,-52.54,20230607,298,3.36,20240607,1.46,N,038880,100,315 억,,3866485,N,N,0,N,00,N
|
|
20240607,130425,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,309,-1,5,-0.32,435210395,1431512,82.57,310,313,298,403,217,310,304.02,1.23,0,211526,327,318,313,304,299,316,302,315,93,100,220,1,1,315334702,974,-5.33,1.10,12,0.45,-58.00,280.00,686,20230531,-54.96,298,20240607,3.69,564,-45.21,20240216,298,3.69,20240607,649,-52.39,20230607,298,3.69,20240607,1.46,N,038880,100,315 억,,3866485,N,N,0,N,00,N
|
|
20240607,120424,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,308,-2,5,-0.65,409020326,1346488,77.67,310,313,298,403,217,310,303.77,1.23,0,187148,327,318,313,304,299,316,302,315,93,100,220,1,1,315334702,971,-5.31,1.10,12,0.43,-58.00,280.00,686,20230531,-55.10,298,20240607,3.36,564,-45.39,20240216,298,3.36,20240607,649,-52.54,20230607,298,3.36,20240607,1.46,N,038880,100,315 억,,3866485,N,N,0,N,00,N
|
|
20240607,110423,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,308,-2,5,-0.65,390586978,1286703,74.22,310,313,298,403,217,310,303.56,1.23,0,184150,327,318,313,304,299,316,302,315,93,100,220,1,1,315334702,971,-5.31,1.10,12,0.41,-58.00,280.00,686,20230531,-55.10,298,20240607,3.36,564,-45.39,20240216,298,3.36,20240607,649,-52.54,20230607,298,3.36,20240607,1.46,N,038880,100,315 억,,3866485,N,N,0,N,00,N
|
|
20240607,100423,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,307,-3,5,-0.97,336761189,1111843,64.13,310,313,298,403,217,310,302.89,1.23,0,141906,327,318,313,304,299,316,302,315,93,100,220,1,1,315334702,968,-5.29,1.10,12,0.35,-58.00,280.00,686,20230531,-55.25,298,20240607,3.02,564,-45.57,20240216,298,3.02,20240607,649,-52.70,20230607,298,3.02,20240607,1.46,N,038880,100,315 억,,3866485,N,N,0,N,00,N
|
|
20240607,090421,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,311,1,2,0.32,6600221,21282,1.23,310,313,310,403,217,310,310.13,1.23,0,1151,327,318,313,304,299,316,302,315,93,100,220,1,1,315334702,981,-5.36,1.11,12,0.01,-58.00,280.00,686,20230531,-54.66,308,20240605,0.97,564,-44.86,20240216,308,0.97,20240605,649,-52.08,20230607,308,0.97,20240605,1.46,N,038880,100,315 억,,3866485,N,N,0,N,00,N
|
|
20240605,160420,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,310,-10,5,-3.12,539996322,1715050,276.26,319,322,308,416,224,320,314.86,1.24,0,-45404,325,322,320,317,315,322,317,315,96,100,230,1,1,315334702,978,-5.34,1.11,12,0.54,-58.00,280.00,715,20230530,-56.64,308,20240605,0.65,564,-45.04,20240216,308,0.65,20240605,649,-52.23,20230607,308,0.65,20240605,1.45,N,038880,100,315 억,,3911889,N,N,6,N,00,N
|
|
20240605,150421,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,308,-12,5,-3.75,501962284,1592200,256.47,319,322,308,416,224,320,315.26,1.24,0,-60481,325,322,320,317,315,322,317,315,96,100,230,1,1,315334702,971,-5.31,1.10,12,0.50,-58.00,280.00,715,20230530,-56.92,308,20240605,0.00,564,-45.39,20240216,308,0.00,20240605,649,-52.54,20230607,308,0.00,20240605,1.45,N,038880,100,315 억,,3911889,N,N,6,N,00,N
|
|
20240605,140419,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,315,-5,5,-1.56,315987363,995268,160.32,319,322,314,416,224,320,317.49,1.24,0,-82735,325,322,320,317,315,322,317,315,96,100,230,1,1,315334702,993,-5.43,1.12,12,0.32,-58.00,280.00,715,20230530,-55.94,314,20240605,0.32,564,-44.15,20240216,314,0.32,20240605,649,-51.46,20230607,314,0.32,20240605,1.45,N,038880,100,315 억,,3911889,N,N,6,N,00,N
|
|
20240605,130422,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,317,-3,5,-0.94,276379584,869614,140.08,319,322,315,416,224,320,317.82,1.24,0,-80159,325,322,320,317,315,322,317,315,96,100,230,1,1,315334702,1000,-5.47,1.13,12,0.28,-58.00,280.00,715,20230530,-55.66,315,20240605,0.63,564,-43.79,20240216,315,0.63,20240605,649,-51.16,20230607,315,0.63,20240605,1.45,N,038880,100,315 억,,3911889,N,N,6,N,00,N
|
|
20240605,120420,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,318,-2,5,-0.62,228409710,717774,115.62,319,322,315,416,224,320,318.22,1.24,0,-77785,325,322,320,317,315,322,317,315,96,100,230,1,1,315334702,1003,-5.48,1.14,12,0.23,-58.00,280.00,715,20230530,-55.52,315,20240605,0.95,564,-43.62,20240216,315,0.95,20240605,649,-51.00,20230607,315,0.95,20240605,1.45,N,038880,100,315 억,,3911889,N,N,6,N,00,N
|
|
20240605,110421,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,321,1,2,0.31,200756189,630863,101.62,319,322,315,416,224,320,318.22,1.24,0,-80972,325,322,320,317,315,322,317,315,96,100,230,1,1,315334702,1012,-5.53,1.15,12,0.20,-58.00,280.00,715,20230530,-55.10,315,20240605,1.90,564,-43.09,20240216,315,1.90,20240605,649,-50.54,20230607,315,1.90,20240605,1.45,N,038880,100,315 억,,3911889,N,N,6,N,00,N
|
|
20240605,100422,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,316,-4,5,-1.25,131748587,414053,66.70,319,322,315,416,224,320,318.19,1.24,0,-77164,325,322,320,317,315,322,317,315,96,100,230,1,1,315334702,996,-5.45,1.13,12,0.13,-58.00,280.00,715,20230530,-55.80,315,20240605,0.32,564,-43.97,20240216,315,0.32,20240605,649,-51.31,20230607,315,0.32,20240605,1.45,N,038880,100,315 억,,3911889,N,N,6,N,00,N
|
|
20240605,090421,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,320,0,3,0.00,10614350,33237,5.35,319,321,319,416,224,320,319.35,1.24,0,-223,325,322,320,317,315,322,317,315,96,100,230,1,1,315334702,1009,-5.52,1.14,12,0.01,-58.00,280.00,715,20230530,-55.24,318,20240604,0.63,564,-43.26,20240216,318,0.63,20240604,649,-50.69,20230607,318,0.63,20240604,1.45,N,038880,100,315 억,,3911889,N,N,6,N,00,N
|
|
20240604,160417,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,320,-2,5,-0.62,198243242,620439,101.57,320,323,318,418,226,322,319.52,1.20,0,120667,326,324,322,320,318,324,320,315,96,100,230,1,1,315334702,1009,-5.52,1.14,12,0.20,-58.00,280.00,715,20230530,-55.24,318,20240604,0.63,564,-43.26,20240216,318,0.63,20240604,649,-50.69,20230607,318,0.63,20240604,1.46,N,038880,100,315 억,,3787555,N,N,6,N,00,N
|
|
20240604,150418,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,319,-3,5,-0.93,173855202,544074,89.07,320,323,318,418,226,322,319.54,1.20,0,154707,326,324,322,320,318,324,320,315,96,100,230,1,1,315334702,1006,-5.50,1.14,12,0.17,-58.00,280.00,715,20230530,-55.38,318,20240604,0.31,564,-43.44,20240216,318,0.31,20240604,649,-50.85,20230607,318,0.31,20240604,1.46,N,038880,100,315 억,,3787555,N,N,10,N,00,N
|
|
20240604,140419,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,321,-1,5,-0.31,158057001,494751,81.00,320,323,318,418,226,322,319.47,1.20,0,168026,326,324,322,320,318,324,320,315,96,100,230,1,1,315334702,1012,-5.53,1.15,12,0.16,-58.00,280.00,715,20230530,-55.10,318,20240604,0.94,564,-43.09,20240216,318,0.94,20240604,649,-50.54,20230607,318,0.94,20240604,1.46,N,038880,100,315 억,,3787555,N,N,10,N,00,N
|
|
20240604,130417,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,321,-1,5,-0.31,146179698,457674,74.93,320,323,318,418,226,322,319.40,1.20,0,162619,326,324,322,320,318,324,320,315,96,100,230,1,1,315334702,1012,-5.53,1.15,12,0.15,-58.00,280.00,715,20230530,-55.10,318,20240604,0.94,564,-43.09,20240216,318,0.94,20240604,649,-50.54,20230607,318,0.94,20240604,1.46,N,038880,100,315 억,,3787555,N,N,10,N,00,N
|
|
20240604,120417,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,321,-1,5,-0.31,138510987,433763,71.01,320,323,318,418,226,322,319.32,1.20,0,155177,326,324,322,320,318,324,320,315,96,100,230,1,1,315334702,1012,-5.53,1.15,12,0.14,-58.00,280.00,715,20230530,-55.10,318,20240604,0.94,564,-43.09,20240216,318,0.94,20240604,649,-50.54,20230607,318,0.94,20240604,1.46,N,038880,100,315 억,,3787555,N,N,10,N,00,N
|
|
20240604,110414,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,321,-1,5,-0.31,133368100,417707,68.38,320,323,318,418,226,322,319.29,1.20,0,152435,326,324,322,320,318,324,320,315,96,100,230,1,1,315334702,1012,-5.53,1.15,12,0.13,-58.00,280.00,715,20230530,-55.10,318,20240604,0.94,564,-43.09,20240216,318,0.94,20240604,649,-50.54,20230607,318,0.94,20240604,1.46,N,038880,100,315 억,,3787555,N,N,10,N,00,N
|
|
20240604,100415,55,60.00,KOSDAQ,신저가,반도체,N,N,N,Y,60,N,321,-1,5,-0.31,119839521,375484,61.47,320,323,318,418,226,322,319.16,1.20,0,140107,326,324,322,320,318,324,320,315,96,100,230,1,1,315334702,1012,-5.53,1.15,12,0.12,-58.00,280.00,715,20230530,-55.10,318,20240604,0.94,564,-43.09,20240216,318,0.94,20240604,649,-50.54,20230607,318,0.94,20240604,1.46,N,038880,100,315 억,,3787555,N,N,10,N,00,N
|
|
20240604,090418,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,323,1,2,0.31,5659624,17613,2.88,320,323,320,418,226,322,321.33,1.20,0,8128,326,324,322,320,318,324,320,315,96,100,230,1,1,315334702,1019,-5.57,1.15,12,0.01,-58.00,280.00,715,20230530,-54.83,319,20240530,1.25,564,-42.73,20240216,319,1.25,20240530,649,-50.23,20230607,319,1.25,20240530,1.46,N,038880,100,315 억,,3787555,N,N,10,N,00,N
|
|
20240603,160413,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,322,-1,5,-0.31,194181641,605148,101.66,322,324,320,419,227,323,320.88,1.22,0,-52814,333,327,324,318,315,326,317,315,96,100,230,1,1,315334702,1015,-5.55,1.15,12,0.19,-58.00,280.00,715,20230530,-54.97,319,20240530,0.94,564,-42.91,20240216,319,0.94,20240530,649,-50.39,20230607,319,0.94,20240530,1.47,N,038880,100,315 억,,3840369,N,N,10,N,00,N
|
|
20240603,150414,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,322,-1,5,-0.31,181922878,567068,95.27,322,324,320,419,227,323,320.81,1.22,0,-38487,333,327,324,318,315,326,317,315,96,100,230,1,1,315334702,1015,-5.55,1.15,12,0.18,-58.00,280.00,715,20230530,-54.97,319,20240530,0.94,564,-42.91,20240216,319,0.94,20240530,649,-50.39,20230607,319,0.94,20240530,1.47,N,038880,100,315 억,,3840369,N,N,0,N,00,N
|
|
20240603,140412,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,321,-2,5,-0.62,148948529,464362,78.01,322,324,320,419,227,323,320.76,1.22,0,-40790,333,327,324,318,315,326,317,315,96,100,230,1,1,315334702,1012,-5.53,1.15,12,0.15,-58.00,280.00,715,20230530,-55.10,319,20240530,0.63,564,-43.09,20240216,319,0.63,20240530,649,-50.54,20230607,319,0.63,20240530,1.47,N,038880,100,315 억,,3840369,N,N,0,N,00,N
|
|
20240603,130413,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,321,-2,5,-0.62,113600486,354034,59.48,322,324,320,419,227,323,320.87,1.22,0,-61046,333,327,324,318,315,326,317,315,96,100,230,1,1,315334702,1012,-5.53,1.15,12,0.11,-58.00,280.00,715,20230530,-55.10,319,20240530,0.63,564,-43.09,20240216,319,0.63,20240530,649,-50.54,20230607,319,0.63,20240530,1.47,N,038880,100,315 억,,3840369,N,N,0,N,00,N
|
|
20240603,120413,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,321,-2,5,-0.62,106148067,330812,55.58,322,324,320,419,227,323,320.87,1.22,0,-61046,333,327,324,318,315,326,317,315,96,100,230,1,1,315334702,1012,-5.53,1.15,12,0.10,-58.00,280.00,715,20230530,-55.10,319,20240530,0.63,564,-43.09,20240216,319,0.63,20240530,649,-50.54,20230607,319,0.63,20240530,1.47,N,038880,100,315 억,,3840369,N,N,0,N,00,N
|
|
20240603,110411,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,321,-2,5,-0.62,87494286,272721,45.82,322,324,320,419,227,323,320.82,1.22,0,-43862,333,327,324,318,315,326,317,315,96,100,230,1,1,315334702,1012,-5.53,1.15,12,0.09,-58.00,280.00,715,20230530,-55.10,319,20240530,0.63,564,-43.09,20240216,319,0.63,20240530,649,-50.54,20230607,319,0.63,20240530,1.47,N,038880,100,315 억,,3840369,N,N,0,N,00,N
|
|
20240603,100409,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,322,-1,5,-0.31,54458499,169673,28.50,322,324,320,419,227,323,320.96,1.22,0,-18236,333,327,324,318,315,326,317,315,96,100,230,1,1,315334702,1015,-5.55,1.15,12,0.05,-58.00,280.00,715,20230530,-54.97,319,20240530,0.94,564,-42.91,20240216,319,0.94,20240530,649,-50.39,20230607,319,0.94,20240530,1.47,N,038880,100,315 억,,3840369,N,N,0,N,00,N
|
|
20240603,090409,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,324,1,2,0.31,4812305,14938,2.51,322,324,322,419,227,323,322.15,1.22,0,-1591,333,327,324,318,315,326,317,315,96,100,230,1,1,315334702,1022,-5.59,1.16,12,0.00,-58.00,280.00,715,20230530,-54.69,319,20240530,1.57,564,-42.55,20240216,319,1.57,20240530,649,-50.08,20230607,319,1.57,20240530,1.47,N,038880,100,315 억,,3840369,N,N,0,N,00,N
|