16 KiB
16 KiB
| 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 160735 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20231207 | 150736 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20231207 | 140731 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20231207 | 130731 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20231207 | 120733 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20231207 | 110729 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20231207 | 100727 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20231207 | 090734 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20231206 | 160723 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20231206 | 150735 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20231206 | 140733 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20231206 | 130725 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20231206 | 120722 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20231206 | 110735 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20231206 | 100725 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20231206 | 090729 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 0 | 67080306 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2730 | 20221201 | -100.00 | 220 | 20231201 | -100.00 | 2730 | -100.00 | 20230102 | 220 | -100.00 | 20231201 | 2750 | 0.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20231205 | 160732 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 178 | -42 | 5 | -19.09 | 339515520 | 1677601 | 84.16 | 200 | 234 | 178 | 0 | 0 | 220 | 202.51 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 119 | -0.01 | 0.16 | 12 | 2.50 | -31584.00 | 1105.00 | 2730 | 20221201 | -93.48 | 178 | 20231205 | 0.00 | 2730 | -93.48 | 20230102 | 178 | 0.00 | 20231205 | 2750 | -93.53 | 20230627 | 178 | 0.00 | 20231205 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 19 | 20231205 | 150726 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 184 | -36 | 5 | -16.36 | 291012122 | 1405110 | 70.49 | 200 | 234 | 183 | 0 | 0 | 220 | 207.08 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 123 | -0.01 | 0.17 | 12 | 2.09 | -31584.00 | 1105.00 | 2730 | 20221201 | -93.26 | 183 | 20231205 | 0.55 | 2730 | -93.26 | 20230102 | 183 | 0.55 | 20231205 | 2750 | -93.31 | 20230627 | 183 | 0.55 | 20231205 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 20 | 20231205 | 140728 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 204 | -16 | 5 | -7.27 | 249836994 | 1190305 | 59.71 | 200 | 234 | 183 | 0 | 0 | 220 | 209.87 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 137 | -0.01 | 0.18 | 12 | 1.77 | -31584.00 | 1105.00 | 2730 | 20221201 | -92.53 | 183 | 20231205 | 11.48 | 2730 | -92.53 | 20230102 | 183 | 11.48 | 20231205 | 2750 | -92.58 | 20230627 | 183 | 11.48 | 20231205 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 21 | 20231205 | 130726 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 216 | -4 | 5 | -1.82 | 198844902 | 943195 | 47.32 | 200 | 234 | 183 | 0 | 0 | 220 | 210.79 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 145 | -0.01 | 0.20 | 12 | 1.41 | -31584.00 | 1105.00 | 2730 | 20221201 | -92.09 | 183 | 20231205 | 18.03 | 2730 | -92.09 | 20230102 | 183 | 18.03 | 20231205 | 2750 | -92.15 | 20230627 | 183 | 18.03 | 20231205 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 22 | 20231205 | 120722 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 226 | 6 | 2 | 2.73 | 164422938 | 785356 | 39.40 | 200 | 234 | 183 | 0 | 0 | 220 | 209.32 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 152 | -0.01 | 0.20 | 12 | 1.17 | -31584.00 | 1105.00 | 2730 | 20221201 | -91.72 | 183 | 20231205 | 23.50 | 2730 | -91.72 | 20230102 | 183 | 23.50 | 20231205 | 2750 | -91.78 | 20230627 | 183 | 23.50 | 20231205 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 23 | 20231205 | 110724 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 234 | 14 | 2 | 6.36 | 106325740 | 530881 | 26.63 | 200 | 234 | 183 | 0 | 0 | 220 | 200.16 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 157 | -0.01 | 0.21 | 12 | 0.79 | -31584.00 | 1105.00 | 2730 | 20221201 | -91.43 | 183 | 20231205 | 27.87 | 2730 | -91.43 | 20230102 | 183 | 27.87 | 20231205 | 2750 | -91.49 | 20230627 | 183 | 27.87 | 20231205 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 24 | 20231205 | 100727 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 195 | -25 | 5 | -11.36 | 67743091 | 353500 | 17.73 | 200 | 200 | 183 | 0 | 0 | 220 | 191.37 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 131 | -0.01 | 0.18 | 12 | 0.53 | -31584.00 | 1105.00 | 2730 | 20221201 | -92.86 | 183 | 20231205 | 6.56 | 2730 | -92.86 | 20230102 | 183 | 6.56 | 20231205 | 2750 | -92.91 | 20230627 | 183 | 6.56 | 20231205 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 25 | 20231205 | 090721 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 200 | -20 | 5 | -9.09 | 22948180 | 114419 | 5.74 | 200 | 200 | 200 | 0 | 0 | 220 | 200.00 | 0.00 | 0 | 0 | 340 | 280 | 250 | 190 | 160 | 265 | 175 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 134 | -0.01 | 0.18 | 12 | 0.17 | -31584.00 | 1105.00 | 2730 | 20221201 | -92.67 | 200 | 20231205 | 0.00 | 2730 | -92.67 | 20230102 | 200 | 0.00 | 20231205 | 2750 | -92.73 | 20230627 | 200 | 0.00 | 20231205 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 26 | 20231204 | 160719 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 220 | -72 | 5 | -24.66 | 381119866 | 1470507 | 59.52 | 292 | 310 | 220 | 0 | 0 | 292 | 259.56 | 0.00 | 0 | 20 | 388 | 340 | 280 | 232 | 172 | 364 | 256 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 148 | -0.01 | 0.20 | 12 | 2.19 | -31584.00 | 1105.00 | 2730 | 20221130 | -91.94 | 220 | 20231204 | 0.00 | 2730 | -91.94 | 20230102 | 220 | 0.00 | 20231204 | 2750 | -92.00 | 20230627 | 220 | 0.00 | 20231204 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 27 | 20231204 | 150722 | 51 | 100.00 | KOSDAQ | 반도체 | N | N | N | N | N | 246 | -46 | 5 | -15.75 | 335938686 | 1265138 | 51.21 | 292 | 310 | 231 | 0 | 0 | 292 | 264.72 | 0.00 | 0 | 0 | 388 | 340 | 280 | 232 | 172 | 364 | 256 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 165 | -0.01 | 0.22 | 12 | 1.89 | -31584.00 | 1105.00 | 2730 | 20221130 | -90.99 | 220 | 20231201 | 11.82 | 2730 | -90.99 | 20230102 | 220 | 11.82 | 20231201 | 2750 | -91.05 | 20230627 | 220 | 11.82 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20231204 | 140717 | 51 | 100.00 | KOSDAQ | 반도체 | N | N | N | N | N | 234 | -58 | 5 | -19.86 | 315130106 | 1178367 | 47.69 | 292 | 310 | 231 | 0 | 0 | 292 | 266.62 | 0.00 | 0 | 0 | 388 | 340 | 280 | 232 | 172 | 364 | 256 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 157 | -0.01 | 0.21 | 12 | 1.76 | -31584.00 | 1105.00 | 2730 | 20221130 | -91.43 | 220 | 20231201 | 6.36 | 2730 | -91.43 | 20230102 | 220 | 6.36 | 20231201 | 2750 | -91.49 | 20230627 | 220 | 6.36 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20231204 | 130716 | 51 | 100.00 | KOSDAQ | 반도체 | N | N | N | N | N | 251 | -41 | 5 | -14.04 | 265700642 | 965871 | 39.09 | 292 | 310 | 250 | 0 | 0 | 292 | 274.40 | 0.00 | 0 | 0 | 388 | 340 | 280 | 232 | 172 | 364 | 256 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 168 | -0.01 | 0.23 | 12 | 1.44 | -31584.00 | 1105.00 | 2730 | 20221130 | -90.81 | 220 | 20231201 | 14.09 | 2730 | -90.81 | 20230102 | 220 | 14.09 | 20231201 | 2750 | -90.87 | 20230627 | 220 | 14.09 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20231204 | 120717 | 51 | 100.00 | KOSDAQ | 반도체 | N | N | N | N | N | 261 | -31 | 5 | -10.62 | 215934101 | 767259 | 31.05 | 292 | 310 | 251 | 0 | 0 | 292 | 280.89 | 0.00 | 0 | 0 | 388 | 340 | 280 | 232 | 172 | 364 | 256 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 175 | -0.01 | 0.24 | 12 | 1.14 | -31584.00 | 1105.00 | 2730 | 20221130 | -90.44 | 220 | 20231201 | 18.64 | 2730 | -90.44 | 20230102 | 220 | 18.64 | 20231201 | 2750 | -90.51 | 20230627 | 220 | 18.64 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20231204 | 110719 | 51 | 100.00 | KOSDAQ | 반도체 | N | N | N | N | N | 271 | -21 | 5 | -7.19 | 151624444 | 515582 | 20.87 | 292 | 310 | 271 | 0 | 0 | 292 | 294.25 | 0.00 | 0 | 0 | 388 | 340 | 280 | 232 | 172 | 364 | 256 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 182 | -0.01 | 0.25 | 12 | 0.77 | -31584.00 | 1105.00 | 2730 | 20221130 | -90.07 | 220 | 20231201 | 23.18 | 2730 | -90.07 | 20230102 | 220 | 23.18 | 20231201 | 2750 | -90.15 | 20230627 | 220 | 23.18 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20231204 | 100718 | 51 | 100.00 | KOSDAQ | 반도체 | N | N | N | N | N | 293 | 1 | 2 | 0.34 | 76063804 | 257954 | 10.44 | 292 | 306 | 292 | 0 | 0 | 292 | 295.37 | 0.00 | 0 | 0 | 388 | 340 | 280 | 232 | 172 | 364 | 256 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 197 | -0.01 | 0.27 | 12 | 0.38 | -31584.00 | 1105.00 | 2730 | 20221130 | -89.27 | 220 | 20231201 | 33.18 | 2730 | -89.27 | 20230102 | 220 | 33.18 | 20231201 | 2750 | -89.35 | 20230627 | 220 | 33.18 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20231204 | 090717 | 51 | 100.00 | KOSDAQ | 반도체 | N | N | N | N | N | 292 | 0 | 3 | 0.00 | 40364620 | 138235 | 5.60 | 292 | 292 | 292 | 0 | 0 | 292 | 292.00 | 0.00 | 0 | 0 | 388 | 340 | 280 | 232 | 172 | 364 | 256 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 196 | -0.01 | 0.26 | 12 | 0.21 | -31584.00 | 1105.00 | 2730 | 20221130 | -89.30 | 220 | 20231201 | 32.73 | 2730 | -89.30 | 20230102 | 220 | 32.73 | 20231201 | 2750 | -89.38 | 20230627 | 220 | 32.73 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20231201 | 160717 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 292 | 7 | 2 | 2.46 | 561941941 | 2075449 | 84.23 | 220 | 328 | 220 | 0 | 0 | 285 | 270.60 | 0.00 | 0 | 0 | 421 | 352 | 311 | 242 | 201 | 332 | 222 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 196 | -0.01 | 0.26 | 12 | 3.09 | -31584.00 | 1105.00 | 2730 | 20221129 | -89.30 | 220 | 20231201 | 32.73 | 2730 | -89.30 | 20230102 | 220 | 32.73 | 20231201 | 2750 | -89.38 | 20230627 | 220 | 32.73 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 35 | 20231201 | 150716 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 286 | 1 | 2 | 0.35 | 529281741 | 1963599 | 79.69 | 220 | 328 | 220 | 0 | 0 | 285 | 269.55 | 0.00 | 0 | 0 | 421 | 352 | 311 | 242 | 201 | 332 | 222 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 192 | -0.01 | 0.26 | 12 | 2.93 | -31584.00 | 1105.00 | 2730 | 20221129 | -89.52 | 220 | 20231201 | 30.00 | 2730 | -89.52 | 20230102 | 220 | 30.00 | 20231201 | 2750 | -89.60 | 20230627 | 220 | 30.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 36 | 20231201 | 140716 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 328 | 43 | 2 | 15.09 | 481647201 | 1806384 | 73.31 | 220 | 328 | 220 | 0 | 0 | 285 | 266.63 | 0.00 | 0 | 0 | 421 | 352 | 311 | 242 | 201 | 332 | 222 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 220 | -0.01 | 0.30 | 12 | 2.69 | -31584.00 | 1105.00 | 2730 | 20221129 | -87.99 | 220 | 20231201 | 49.09 | 2730 | -87.99 | 20230102 | 220 | 49.09 | 20231201 | 2750 | -88.07 | 20230627 | 220 | 49.09 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 37 | 20231201 | 130718 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 279 | -6 | 5 | -2.11 | 401178049 | 1551700 | 62.97 | 220 | 280 | 220 | 0 | 0 | 285 | 258.54 | 0.00 | 0 | 0 | 421 | 352 | 311 | 242 | 201 | 332 | 222 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 187 | -0.01 | 0.25 | 12 | 2.31 | -31584.00 | 1105.00 | 2730 | 20221129 | -89.78 | 220 | 20231201 | 26.82 | 2730 | -89.78 | 20230102 | 220 | 26.82 | 20231201 | 2750 | -89.85 | 20230627 | 220 | 26.82 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 38 | 20231201 | 120722 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 258 | -27 | 5 | -9.47 | 368217455 | 1431604 | 58.10 | 220 | 280 | 220 | 0 | 0 | 285 | 257.20 | 0.00 | 0 | 0 | 421 | 352 | 311 | 242 | 201 | 332 | 222 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 173 | -0.01 | 0.23 | 12 | 2.13 | -31584.00 | 1105.00 | 2730 | 20221129 | -90.55 | 220 | 20231201 | 17.27 | 2730 | -90.55 | 20230102 | 220 | 17.27 | 20231201 | 2750 | -90.62 | 20230627 | 220 | 17.27 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 39 | 20231201 | 110718 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 275 | -10 | 5 | -3.51 | 328531041 | 1279406 | 51.92 | 220 | 280 | 220 | 0 | 0 | 285 | 256.78 | 0.00 | 0 | 0 | 421 | 352 | 311 | 242 | 201 | 332 | 222 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 184 | -0.01 | 0.25 | 12 | 1.91 | -31584.00 | 1105.00 | 2730 | 20221129 | -89.93 | 220 | 20231201 | 25.00 | 2730 | -89.93 | 20230102 | 220 | 25.00 | 20231201 | 2750 | -90.00 | 20230627 | 220 | 25.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 40 | 20231201 | 100723 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 280 | -5 | 5 | -1.75 | 237638091 | 953641 | 38.70 | 220 | 280 | 220 | 0 | 0 | 285 | 249.19 | 0.00 | 0 | 0 | 421 | 352 | 311 | 242 | 201 | 332 | 222 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 188 | -0.01 | 0.25 | 12 | 1.42 | -31584.00 | 1105.00 | 2730 | 20221129 | -89.74 | 220 | 20231201 | 27.27 | 2730 | -89.74 | 20230102 | 220 | 27.27 | 20231201 | 2750 | -89.82 | 20230627 | 220 | 27.27 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N | ||
| 41 | 20231201 | 090715 | 51 | 100.00 | KOSDAQ | 신저가 | 반도체 | N | N | N | N | N | 220 | -65 | 5 | -22.81 | 61633595 | 280114 | 11.37 | 220 | 220 | 220 | 0 | 0 | 285 | 220.00 | 0.00 | 0 | 0 | 421 | 352 | 311 | 242 | 201 | 332 | 222 | 335 | 0 | 500 | 0 | 1 | 1 | 67080306 | 148 | -0.01 | 0.20 | 12 | 0.42 | -31584.00 | 1105.00 | 2730 | 20221129 | -91.94 | 220 | 20231201 | 0.00 | 2730 | -91.94 | 20230102 | 220 | 0.00 | 20231201 | 2750 | -92.00 | 20230627 | 220 | 0.00 | 20231201 | 0.00 | N | 138690 | 500 | 335 억 | 0 | N | N | 0 | N | 00 | N |