KissMeData/045300/price/prices-20240301.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
20240329,160504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3810,-20,5,-0.52,120277885,31432,80.58,3805,3860,3790,4975,2685,3830,3826.65,2.59,0,-725,3913,3871,3843,3801,3773,3857,3787,50,1145,500,2750,5,1,9959584,379,-36.29,0.56,12,0.32,-105.00,6856.00,6478,20230717,-41.19,3396,20231024,12.19,4340,-12.21,20240109,3710,2.70,20240319,6600,-42.27,20230717,3460,10.12,20231024,2.84,N,045300,500,49 억,,257712,N,N,0,N,00,N
20240329,150505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,10,2,0.26,100102260,26146,67.03,3805,3860,3790,4975,2685,3830,3828.59,2.59,0,-733,3913,3871,3843,3801,3773,3857,3787,50,1145,500,2750,5,1,9959584,382,-36.57,0.56,12,0.26,-105.00,6856.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3710,3.50,20240319,6600,-41.82,20230717,3460,10.98,20231024,2.84,N,045300,500,49 억,,257712,N,N,0,N,00,N
20240329,140459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3830,0,3,0.00,82224330,21487,55.08,3805,3860,3790,4975,2685,3830,3826.70,2.59,0,1293,3913,3871,3843,3801,3773,3857,3787,50,1145,500,2750,5,1,9959584,381,-36.48,0.56,12,0.22,-105.00,6856.00,6478,20230717,-40.88,3396,20231024,12.78,4340,-11.75,20240109,3710,3.23,20240319,6600,-41.97,20230717,3460,10.69,20231024,2.84,N,045300,500,49 억,,257712,N,N,0,N,00,N
20240329,130456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,-5,5,-0.13,81630150,21332,54.68,3805,3860,3790,4975,2685,3830,3826.65,2.59,0,1292,3913,3871,3843,3801,3773,3857,3787,50,1145,500,2750,5,1,9959584,381,-36.43,0.56,12,0.21,-105.00,6856.00,6478,20230717,-40.95,3396,20231024,12.63,4340,-11.87,20240109,3710,3.10,20240319,6600,-42.05,20230717,3460,10.55,20231024,2.84,N,045300,500,49 억,,257712,N,N,0,N,00,N
20240329,120500,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,15,2,0.39,78197480,20436,52.39,3805,3860,3790,4975,2685,3830,3826.46,2.59,0,1219,3913,3871,3843,3801,3773,3857,3787,50,1145,500,2750,5,1,9959584,383,-36.62,0.56,12,0.21,-105.00,6856.00,6478,20230717,-40.65,3396,20231024,13.22,4340,-11.41,20240109,3710,3.64,20240319,6600,-41.74,20230717,3460,11.13,20231024,2.84,N,045300,500,49 억,,257712,N,N,0,N,00,N
20240329,110453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,10,2,0.26,57394605,15020,38.50,3805,3860,3790,4975,2685,3830,3821.21,2.59,0,1216,3913,3871,3843,3801,3773,3857,3787,50,1145,500,2750,5,1,9959584,382,-36.57,0.56,12,0.15,-105.00,6856.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3710,3.50,20240319,6600,-41.82,20230717,3460,10.98,20231024,2.84,N,045300,500,49 억,,257712,N,N,0,N,00,N
20240329,100456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,-10,5,-0.26,17397350,4568,11.71,3805,3860,3790,4975,2685,3830,3808.53,2.59,0,1086,3913,3871,3843,3801,3773,3857,3787,50,1145,500,2750,5,1,9959584,380,-36.38,0.56,12,0.05,-105.00,6856.00,6478,20230717,-41.03,3396,20231024,12.49,4340,-11.98,20240109,3710,2.96,20240319,6600,-42.12,20230717,3460,10.40,20231024,2.84,N,045300,500,49 억,,257712,N,N,0,N,00,N
20240329,090453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,-5,5,-0.13,8234580,2167,5.56,3805,3825,3790,4975,2685,3830,3799.99,2.59,0,89,3913,3871,3843,3801,3773,3857,3787,50,1145,500,2750,5,1,9959584,381,-36.43,0.56,12,0.02,-105.00,6856.00,6478,20230717,-40.95,3396,20231024,12.63,4340,-11.87,20240109,3710,3.10,20240319,6600,-42.05,20230717,3460,10.55,20231024,2.84,N,045300,500,49 억,,257712,N,N,0,N,00,N
20240328,160457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3830,-20,5,-0.52,145071675,37904,92.35,3870,3885,3815,5000,2695,3850,3827.31,2.61,0,-2293,3893,3871,3843,3821,3793,3882,3832,50,1150,500,2770,5,1,9959584,381,8.00,0.55,12,0.38,479.00,6978.00,6478,20230717,-40.88,3396,20231024,12.78,4340,-11.75,20240109,3710,3.23,20240319,6600,-41.97,20230717,3460,10.69,20231024,2.85,N,045300,500,49 억,,260005,N,N,0,N,00,N
20240328,150459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3835,-15,5,-0.39,136032860,35544,86.60,3870,3885,3815,5000,2695,3850,3827.17,2.61,0,-2010,3893,3871,3843,3821,3793,3882,3832,50,1150,500,2770,5,1,9959584,382,8.01,0.55,12,0.36,479.00,6978.00,6478,20230717,-40.80,3396,20231024,12.93,4340,-11.64,20240109,3710,3.37,20240319,6600,-41.89,20230717,3460,10.84,20231024,2.85,N,045300,500,49 억,,260005,N,N,0,N,00,N
20240328,140452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,-10,5,-0.26,106050345,27694,67.47,3870,3885,3815,5000,2695,3850,3829.36,2.61,0,-2085,3893,3871,3843,3821,3793,3882,3832,50,1150,500,2770,5,1,9959584,382,8.02,0.55,12,0.28,479.00,6978.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3710,3.50,20240319,6600,-41.82,20230717,3460,10.98,20231024,2.85,N,045300,500,49 억,,260005,N,N,0,N,00,N
20240328,130450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,-10,5,-0.26,98590145,25746,62.72,3870,3885,3815,5000,2695,3850,3829.34,2.61,0,-2092,3893,3871,3843,3821,3793,3882,3832,50,1150,500,2770,5,1,9959584,382,8.02,0.55,12,0.26,479.00,6978.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3710,3.50,20240319,6600,-41.82,20230717,3460,10.98,20231024,2.85,N,045300,500,49 억,,260005,N,N,0,N,00,N
20240328,120455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,0,3,0.00,24483705,6352,15.48,3870,3885,3825,5000,2695,3850,3854.49,2.61,0,-2234,3893,3871,3843,3821,3793,3882,3832,50,1150,500,2770,5,1,9959584,383,8.04,0.55,12,0.06,479.00,6978.00,6478,20230717,-40.57,3396,20231024,13.37,4340,-11.29,20240109,3710,3.77,20240319,6600,-41.67,20230717,3460,11.27,20231024,2.85,N,045300,500,49 억,,260005,N,N,0,N,00,N
20240328,110453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3855,5,2,0.13,20449450,5304,12.92,3870,3885,3825,5000,2695,3850,3855.48,2.61,0,-1684,3893,3871,3843,3821,3793,3882,3832,50,1150,500,2770,5,1,9959584,384,8.05,0.55,12,0.05,479.00,6978.00,6478,20230717,-40.49,3396,20231024,13.52,4340,-11.18,20240109,3710,3.91,20240319,6600,-41.59,20230717,3460,11.42,20231024,2.85,N,045300,500,49 억,,260005,N,N,0,N,00,N
20240328,100453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3865,15,2,0.39,18187035,4717,11.49,3870,3885,3825,5000,2695,3850,3855.64,2.61,0,-1765,3893,3871,3843,3821,3793,3882,3832,50,1150,500,2770,5,1,9959584,385,8.07,0.55,12,0.05,479.00,6978.00,6478,20230717,-40.34,3396,20231024,13.81,4340,-10.94,20240109,3710,4.18,20240319,6600,-41.44,20230717,3460,11.71,20231024,2.85,N,045300,500,49 억,,260005,N,N,0,N,00,N
20240328,090502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,35,2,0.91,768390,198,0.48,3870,3885,3870,5000,2695,3850,3880.76,2.61,0,-41,3893,3871,3843,3821,3793,3882,3832,50,1150,500,2770,5,1,9959584,387,8.11,0.56,12,0.00,479.00,6978.00,6478,20230717,-40.03,3396,20231024,14.40,4340,-10.48,20240109,3710,4.72,20240319,6600,-41.14,20230717,3460,12.28,20231024,2.85,N,045300,500,49 억,,260005,N,N,0,N,00,N
20240327,160459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,20,2,0.52,157390380,41036,207.76,3830,3865,3815,4975,2685,3830,3834.91,2.55,0,5625,3896,3862,3836,3802,3776,3850,3790,50,1145,500,2750,5,1,9959584,383,8.04,0.55,12,0.41,479.00,6978.00,6478,20230717,-40.57,3396,20231024,13.37,4340,-11.29,20240109,3710,3.77,20240319,6600,-41.67,20230717,3460,11.27,20231024,2.85,N,045300,500,49 억,,254380,N,N,0,N,00,N
20240327,150501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,20,2,0.52,150000415,39116,198.04,3830,3865,3815,4975,2685,3830,3834.76,2.55,0,5451,3896,3862,3836,3802,3776,3850,3790,50,1145,500,2750,5,1,9959584,383,8.04,0.55,12,0.39,479.00,6978.00,6478,20230717,-40.57,3396,20231024,13.37,4340,-11.29,20240109,3710,3.77,20240319,6600,-41.67,20230717,3460,11.27,20231024,2.85,N,045300,500,49 억,,254380,N,N,0,N,00,N
20240327,140502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,20,2,0.52,146715050,38260,193.70,3830,3865,3815,4975,2685,3830,3834.69,2.55,0,5373,3896,3862,3836,3802,3776,3850,3790,50,1145,500,2750,5,1,9959584,383,8.04,0.55,12,0.38,479.00,6978.00,6478,20230717,-40.57,3396,20231024,13.37,4340,-11.29,20240109,3710,3.77,20240319,6600,-41.67,20230717,3460,11.27,20231024,2.85,N,045300,500,49 억,,254380,N,N,0,N,00,N
20240327,130501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3835,5,2,0.13,127869105,33350,168.84,3830,3865,3815,4975,2685,3830,3834.16,2.55,0,1177,3896,3862,3836,3802,3776,3850,3790,50,1145,500,2750,5,1,9959584,382,8.01,0.55,12,0.33,479.00,6978.00,6478,20230717,-40.80,3396,20231024,12.93,4340,-11.64,20240109,3710,3.37,20240319,6600,-41.89,20230717,3460,10.84,20231024,2.85,N,045300,500,49 억,,254380,N,N,0,N,00,N
20240327,120502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,10,2,0.26,125467345,32724,165.67,3830,3865,3815,4975,2685,3830,3834.11,2.55,0,1177,3896,3862,3836,3802,3776,3850,3790,50,1145,500,2750,5,1,9959584,382,8.02,0.55,12,0.33,479.00,6978.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3710,3.50,20240319,6600,-41.82,20230717,3460,10.98,20231024,2.85,N,045300,500,49 억,,254380,N,N,0,N,00,N
20240327,110459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,10,2,0.26,86725780,22599,114.41,3830,3865,3815,4975,2685,3830,3837.59,2.55,0,276,3896,3862,3836,3802,3776,3850,3790,50,1145,500,2750,5,1,9959584,382,8.02,0.55,12,0.23,479.00,6978.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3710,3.50,20240319,6600,-41.82,20230717,3460,10.98,20231024,2.85,N,045300,500,49 억,,254380,N,N,0,N,00,N
20240327,100456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,15,2,0.39,77530520,20205,102.29,3830,3865,3815,4975,2685,3830,3837.19,2.55,0,182,3896,3862,3836,3802,3776,3850,3790,50,1145,500,2750,5,1,9959584,383,8.03,0.55,12,0.20,479.00,6978.00,6478,20230717,-40.65,3396,20231024,13.22,4340,-11.41,20240109,3710,3.64,20240319,6600,-41.74,20230717,3460,11.13,20231024,2.85,N,045300,500,49 억,,254380,N,N,0,N,00,N
20240327,090502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3855,25,2,0.65,5250540,1365,6.91,3830,3865,3830,4975,2685,3830,3846.55,2.55,0,-999,3896,3862,3836,3802,3776,3850,3790,50,1145,500,2750,5,1,9959584,384,8.05,0.55,12,0.01,479.00,6978.00,6478,20230717,-40.49,3396,20231024,13.52,4340,-11.18,20240109,3710,3.91,20240319,6600,-41.59,20230717,3460,11.42,20231024,2.85,N,045300,500,49 억,,254380,N,N,0,N,00,N
20240326,160419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3830,0,3,0.00,75746245,19718,80.31,3845,3870,3810,4975,2685,3830,3841.49,2.59,0,-3584,3880,3855,3825,3800,3770,3867,3812,50,1145,500,2750,5,1,9959584,381,8.00,0.55,12,0.20,479.00,6978.00,6478,20230717,-40.88,3396,20231024,12.78,4340,-11.75,20240109,3710,3.23,20240319,6600,-41.97,20230717,3460,10.69,20231024,2.88,N,045300,500,49 억,,257696,N,N,0,N,00,N
20240326,150454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,-5,5,-0.13,74716040,19449,79.21,3845,3870,3810,4975,2685,3830,3841.64,2.59,0,-3338,3880,3855,3825,3800,3770,3867,3812,50,1145,500,2750,5,1,9959584,381,7.99,0.55,12,0.20,479.00,6978.00,6478,20230717,-40.95,3396,20231024,12.63,4340,-11.87,20240109,3710,3.10,20240319,6600,-42.05,20230717,3460,10.55,20231024,2.88,N,045300,500,49 억,,257696,N,N,0,N,00,N
20240326,140452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3815,-15,5,-0.39,64060355,16663,67.87,3845,3870,3810,4975,2685,3830,3844.47,2.59,0,-3321,3880,3855,3825,3800,3770,3867,3812,50,1145,500,2750,5,1,9959584,380,7.96,0.55,12,0.17,479.00,6978.00,6478,20230717,-41.11,3396,20231024,12.34,4340,-12.10,20240109,3710,2.83,20240319,6600,-42.20,20230717,3460,10.26,20231024,2.88,N,045300,500,49 억,,257696,N,N,0,N,00,N
20240326,130450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,-10,5,-0.26,61537045,16003,65.18,3845,3870,3820,4975,2685,3830,3845.34,2.59,0,-2903,3880,3855,3825,3800,3770,3867,3812,50,1145,500,2750,5,1,9959584,380,7.97,0.55,12,0.16,479.00,6978.00,6478,20230717,-41.03,3396,20231024,12.49,4340,-11.98,20240109,3710,2.96,20240319,6600,-42.12,20230717,3460,10.40,20231024,2.88,N,045300,500,49 억,,257696,N,N,0,N,00,N
20240326,120453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3860,30,2,0.78,38450800,9991,40.69,3845,3870,3830,4975,2685,3830,3848.54,2.59,0,721,3880,3855,3825,3800,3770,3867,3812,50,1145,500,2750,5,1,9959584,384,8.06,0.55,12,0.10,479.00,6978.00,6478,20230717,-40.41,3396,20231024,13.66,4340,-11.06,20240109,3710,4.04,20240319,6600,-41.52,20230717,3460,11.56,20231024,2.88,N,045300,500,49 억,,257696,N,N,0,N,00,N
20240326,110446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,20,2,0.52,28299385,7354,29.95,3845,3870,3830,4975,2685,3830,3848.16,2.59,0,879,3880,3855,3825,3800,3770,3867,3812,50,1145,500,2750,5,1,9959584,383,8.04,0.55,12,0.07,479.00,6978.00,6478,20230717,-40.57,3396,20231024,13.37,4340,-11.29,20240109,3710,3.77,20240319,6600,-41.67,20230717,3460,11.27,20231024,2.88,N,045300,500,49 억,,257696,N,N,0,N,00,N
20240326,100454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3860,30,2,0.78,21728570,5648,23.00,3845,3870,3830,4975,2685,3830,3847.13,2.59,0,1046,3880,3855,3825,3800,3770,3867,3812,50,1145,500,2750,5,1,9959584,384,8.06,0.55,12,0.06,479.00,6978.00,6478,20230717,-40.41,3396,20231024,13.66,4340,-11.06,20240109,3710,4.04,20240319,6600,-41.52,20230717,3460,11.56,20231024,2.88,N,045300,500,49 억,,257696,N,N,0,N,00,N
20240326,090452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,15,2,0.39,396035,103,0.42,3845,3845,3845,4975,2685,3830,3845.00,2.59,0,-50,3880,3855,3825,3800,3770,3867,3812,50,1145,500,2750,5,1,9959584,383,8.03,0.55,12,0.00,479.00,6978.00,6478,20230717,-40.65,3396,20231024,13.22,4340,-11.41,20240109,3710,3.64,20240319,6600,-41.74,20230717,3460,11.13,20231024,2.88,N,045300,500,49 억,,257696,N,N,0,N,00,N
20240325,160508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3830,5,2,0.13,93907470,24546,119.88,3805,3850,3795,4970,2680,3825,3825.77,2.56,0,2576,3865,3845,3825,3805,3785,3835,3795,50,1145,500,2750,5,1,9959584,381,8.00,0.55,12,0.25,479.00,6978.00,6478,20230717,-40.88,3396,20231024,12.78,4340,-11.75,20240109,3710,3.23,20240319,6600,-41.97,20230717,3460,10.69,20231024,2.88,N,045300,500,49 억,,255120,N,N,0,N,00,N
20240325,150511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,-5,5,-0.13,85869350,22442,109.61,3805,3850,3795,4970,2680,3825,3826.28,2.56,0,2576,3865,3845,3825,3805,3785,3835,3795,50,1145,500,2750,5,1,9959584,380,7.97,0.55,12,0.23,479.00,6978.00,6478,20230717,-41.03,3396,20231024,12.49,4340,-11.98,20240109,3710,2.96,20240319,6600,-42.12,20230717,3460,10.40,20231024,2.88,N,045300,500,49 억,,255120,N,N,0,N,00,N
20240325,140509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3830,5,2,0.13,77287550,20196,98.64,3805,3850,3795,4970,2680,3825,3826.87,2.56,0,3099,3865,3845,3825,3805,3785,3835,3795,50,1145,500,2750,5,1,9959584,381,8.00,0.55,12,0.20,479.00,6978.00,6478,20230717,-40.88,3396,20231024,12.78,4340,-11.75,20240109,3710,3.23,20240319,6600,-41.97,20230717,3460,10.69,20231024,2.88,N,045300,500,49 억,,255120,N,N,0,N,00,N
20240325,130510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,15,2,0.39,73774460,19278,94.15,3805,3850,3795,4970,2680,3825,3826.87,2.56,0,3315,3865,3845,3825,3805,3785,3835,3795,50,1145,500,2750,5,1,9959584,382,8.02,0.55,12,0.19,479.00,6978.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3710,3.50,20240319,6600,-41.82,20230717,3460,10.98,20231024,2.88,N,045300,500,49 억,,255120,N,N,0,N,00,N
20240325,120514,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,20,2,0.52,68947285,18020,88.01,3805,3850,3795,4970,2680,3825,3826.15,2.56,0,3315,3865,3845,3825,3805,3785,3835,3795,50,1145,500,2750,5,1,9959584,383,8.03,0.55,12,0.18,479.00,6978.00,6478,20230717,-40.65,3396,20231024,13.22,4340,-11.41,20240109,3710,3.64,20240319,6600,-41.74,20230717,3460,11.13,20231024,2.88,N,045300,500,49 억,,255120,N,N,0,N,00,N
20240325,110510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,-5,5,-0.13,32738125,8564,41.83,3805,3830,3795,4970,2680,3825,3822.76,2.56,0,283,3865,3845,3825,3805,3785,3835,3795,50,1145,500,2750,5,1,9959584,380,7.97,0.55,12,0.09,479.00,6978.00,6478,20230717,-41.03,3396,20231024,12.49,4340,-11.98,20240109,3710,2.96,20240319,6600,-42.12,20230717,3460,10.40,20231024,2.88,N,045300,500,49 억,,255120,N,N,0,N,00,N
20240325,100509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,-5,5,-0.13,24878795,6503,31.76,3805,3830,3795,4970,2680,3825,3825.74,2.56,0,663,3865,3845,3825,3805,3785,3835,3795,50,1145,500,2750,5,1,9959584,380,7.97,0.55,12,0.07,479.00,6978.00,6478,20230717,-41.03,3396,20231024,12.49,4340,-11.98,20240109,3710,2.96,20240319,6600,-42.12,20230717,3460,10.40,20231024,2.88,N,045300,500,49 억,,255120,N,N,0,N,00,N
20240325,090511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3805,-20,5,-0.52,470740,124,0.61,3805,3805,3795,4970,2680,3825,3796.29,2.56,0,0,3865,3845,3825,3805,3785,3835,3795,50,1145,500,2750,5,1,9959584,379,7.94,0.55,12,0.00,479.00,6978.00,6478,20230717,-41.26,3396,20231024,12.04,4340,-12.33,20240109,3710,2.56,20240319,6600,-42.35,20230717,3460,9.97,20231024,2.88,N,045300,500,49 억,,255120,N,N,0,N,00,N
20240322,160509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,0,3,0.00,76468760,20018,80.09,3830,3845,3805,4970,2680,3825,3819.99,2.60,0,-3976,3911,3867,3811,3767,3711,3890,3790,50,1145,500,2750,5,1,9959584,381,7.99,0.55,12,0.20,479.00,6978.00,6478,20230717,-40.95,3396,20231024,12.63,4340,-11.87,20240109,3710,3.10,20240319,6600,-42.05,20230717,3460,10.55,20231024,2.88,N,045300,500,49 억,,259096,N,N,0,N,00,N
20240322,150512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,-5,5,-0.13,60420810,15808,63.24,3830,3845,3805,4970,2680,3825,3822.17,2.60,0,-4180,3911,3867,3811,3767,3711,3890,3790,50,1145,500,2750,5,1,9959584,380,7.97,0.55,12,0.16,479.00,6978.00,6478,20230717,-41.03,3396,20231024,12.49,4340,-11.98,20240109,3710,2.96,20240319,6600,-42.12,20230717,3460,10.40,20231024,2.88,N,045300,500,49 억,,259096,N,N,0,N,00,N
20240322,140507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,0,3,0.00,55878645,14619,58.49,3830,3845,3805,4970,2680,3825,3822.33,2.60,0,-4128,3911,3867,3811,3767,3711,3890,3790,50,1145,500,2750,5,1,9959584,381,7.99,0.55,12,0.15,479.00,6978.00,6478,20230717,-40.95,3396,20231024,12.63,4340,-11.87,20240109,3710,3.10,20240319,6600,-42.05,20230717,3460,10.55,20231024,2.88,N,045300,500,49 억,,259096,N,N,0,N,00,N
20240322,130510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3810,-15,5,-0.39,44462955,11626,46.51,3830,3845,3805,4970,2680,3825,3824.44,2.60,0,-4459,3911,3867,3811,3767,3711,3890,3790,50,1145,500,2750,5,1,9959584,379,7.95,0.55,12,0.12,479.00,6978.00,6478,20230717,-41.19,3396,20231024,12.19,4340,-12.21,20240109,3710,2.70,20240319,6600,-42.27,20230717,3460,10.12,20231024,2.88,N,045300,500,49 억,,259096,N,N,0,N,00,N
20240322,120504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3835,10,2,0.26,33440670,8743,34.98,3830,3845,3805,4970,2680,3825,3824.85,2.60,0,-4469,3911,3867,3811,3767,3711,3890,3790,50,1145,500,2750,5,1,9959584,382,8.01,0.55,12,0.09,479.00,6978.00,6478,20230717,-40.80,3396,20231024,12.93,4340,-11.64,20240109,3710,3.37,20240319,6600,-41.89,20230717,3460,10.84,20231024,2.88,N,045300,500,49 억,,259096,N,N,0,N,00,N
20240322,110510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3810,-15,5,-0.39,24353990,6368,25.48,3830,3845,3805,4970,2680,3825,3824.43,2.60,0,-3891,3911,3867,3811,3767,3711,3890,3790,50,1145,500,2750,5,1,9959584,379,7.95,0.55,12,0.06,479.00,6978.00,6478,20230717,-41.19,3396,20231024,12.19,4340,-12.21,20240109,3710,2.70,20240319,6600,-42.27,20230717,3460,10.12,20231024,2.88,N,045300,500,49 억,,259096,N,N,0,N,00,N
20240322,100506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3830,5,2,0.13,19160600,5009,20.04,3830,3845,3805,4970,2680,3825,3825.23,2.60,0,-2875,3911,3867,3811,3767,3711,3890,3790,50,1145,500,2750,5,1,9959584,381,8.00,0.55,12,0.05,479.00,6978.00,6478,20230717,-40.88,3396,20231024,12.78,4340,-11.75,20240109,3710,3.23,20240319,6600,-41.97,20230717,3460,10.69,20231024,2.88,N,045300,500,49 억,,259096,N,N,0,N,00,N
20240322,090505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,15,2,0.39,1049535,274,1.10,3830,3845,3830,4970,2680,3825,3830.42,2.60,0,-2,3911,3867,3811,3767,3711,3890,3790,50,1145,500,2750,5,1,9959584,382,8.02,0.55,12,0.00,479.00,6978.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3710,3.50,20240319,6600,-41.82,20230717,3460,10.98,20231024,2.88,N,045300,500,49 억,,259096,N,N,0,N,00,N
20240321,160505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,70,2,1.86,95472975,24968,119.36,3755,3855,3755,4880,2630,3755,3823.81,2.64,0,-3536,3855,3805,3765,3715,3675,3830,3740,50,1125,500,2700,5,1,9959584,381,7.99,0.55,12,0.25,479.00,6978.00,6478,20230717,-40.95,3396,20231024,12.63,4340,-11.87,20240109,3710,3.10,20240319,6600,-42.05,20230717,3460,10.55,20231024,2.98,N,045300,500,49 억,,262632,N,N,0,N,00,N
20240321,150506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,65,2,1.73,92383070,24160,115.49,3755,3855,3755,4880,2630,3755,3823.80,2.64,0,-3436,3855,3805,3765,3715,3675,3830,3740,50,1125,500,2700,5,1,9959584,380,7.97,0.55,12,0.24,479.00,6978.00,6478,20230717,-41.03,3396,20231024,12.49,4340,-11.98,20240109,3710,2.96,20240319,6600,-42.12,20230717,3460,10.40,20231024,2.98,N,045300,500,49 억,,262632,N,N,0,N,00,N
20240321,140506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,65,2,1.73,71588575,18728,89.53,3755,3855,3755,4880,2630,3755,3822.54,2.64,0,-3209,3855,3805,3765,3715,3675,3830,3740,50,1125,500,2700,5,1,9959584,380,7.97,0.55,12,0.19,479.00,6978.00,6478,20230717,-41.03,3396,20231024,12.49,4340,-11.98,20240109,3710,2.96,20240319,6600,-42.12,20230717,3460,10.40,20231024,2.98,N,045300,500,49 억,,262632,N,N,0,N,00,N
20240321,130501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,70,2,1.86,67032475,17536,83.83,3755,3855,3755,4880,2630,3755,3822.56,2.64,0,-3108,3855,3805,3765,3715,3675,3830,3740,50,1125,500,2700,5,1,9959584,381,7.99,0.55,12,0.18,479.00,6978.00,6478,20230717,-40.95,3396,20231024,12.63,4340,-11.87,20240109,3710,3.10,20240319,6600,-42.05,20230717,3460,10.55,20231024,2.98,N,045300,500,49 억,,262632,N,N,0,N,00,N
20240321,120506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3830,75,2,2.00,65234010,17065,81.58,3755,3855,3755,4880,2630,3755,3822.68,2.64,0,-3065,3855,3805,3765,3715,3675,3830,3740,50,1125,500,2700,5,1,9959584,381,8.00,0.55,12,0.17,479.00,6978.00,6478,20230717,-40.88,3396,20231024,12.78,4340,-11.75,20240109,3710,3.23,20240319,6600,-41.97,20230717,3460,10.69,20231024,2.98,N,045300,500,49 억,,262632,N,N,0,N,00,N
20240321,110505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3830,75,2,2.00,56333790,14740,70.46,3755,3855,3755,4880,2630,3755,3821.83,2.64,0,-1657,3855,3805,3765,3715,3675,3830,3740,50,1125,500,2700,5,1,9959584,381,8.00,0.55,12,0.15,479.00,6978.00,6478,20230717,-40.88,3396,20231024,12.78,4340,-11.75,20240109,3710,3.23,20240319,6600,-41.97,20230717,3460,10.69,20231024,2.98,N,045300,500,49 억,,262632,N,N,0,N,00,N
20240321,100507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,85,2,2.26,34890060,9143,43.71,3755,3850,3755,4880,2630,3755,3816.04,2.64,0,-44,3855,3805,3765,3715,3675,3830,3740,50,1125,500,2700,5,1,9959584,382,8.02,0.55,12,0.09,479.00,6978.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3710,3.50,20240319,6600,-41.82,20230717,3460,10.98,20231024,2.98,N,045300,500,49 억,,262632,N,N,0,N,00,N
20240321,090508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3790,35,2,0.93,6063390,1614,7.72,3755,3790,3755,4880,2630,3755,3756.75,2.64,0,88,3855,3805,3765,3715,3675,3830,3740,50,1125,500,2700,5,1,9959584,377,7.91,0.54,12,0.02,479.00,6978.00,6478,20230717,-41.49,3396,20231024,11.60,4340,-12.67,20240109,3710,2.16,20240319,6600,-42.58,20230717,3460,9.54,20231024,2.98,N,045300,500,49 억,,262632,N,N,0,N,00,N
20240320,160502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3755,35,2,0.94,77174490,20517,36.33,3725,3815,3725,4835,2605,3720,3761.52,2.67,0,-2966,3880,3800,3755,3675,3630,3777,3652,50,1115,500,2670,5,1,9959584,374,7.84,0.54,12,0.21,479.00,6978.00,6478,20230717,-42.03,3396,20231024,10.57,4340,-13.48,20240109,3710,1.21,20240319,6600,-43.11,20230717,3460,8.53,20231024,2.98,N,045300,500,49 억,,265598,N,N,0,N,00,N
20240320,150502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3775,55,2,1.48,68072060,18101,32.05,3725,3815,3725,4835,2605,3720,3760.68,2.67,0,-2405,3880,3800,3755,3675,3630,3777,3652,50,1115,500,2670,5,1,9959584,376,7.88,0.54,12,0.18,479.00,6978.00,6478,20230717,-41.73,3396,20231024,11.16,4340,-13.02,20240109,3710,1.75,20240319,6600,-42.80,20230717,3460,9.10,20231024,2.98,N,045300,500,49 억,,265598,N,N,0,N,00,N
20240320,140506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3780,60,2,1.61,64647395,17197,30.45,3725,3815,3725,4835,2605,3720,3759.23,2.67,0,-2170,3880,3800,3755,3675,3630,3777,3652,50,1115,500,2670,5,1,9959584,376,7.89,0.54,12,0.17,479.00,6978.00,6478,20230717,-41.65,3396,20231024,11.31,4340,-12.90,20240109,3710,1.89,20240319,6600,-42.73,20230717,3460,9.25,20231024,2.98,N,045300,500,49 억,,265598,N,N,0,N,00,N
20240320,130509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3755,35,2,0.94,51716380,13760,24.36,3725,3785,3725,4835,2605,3720,3758.46,2.67,0,-2061,3880,3800,3755,3675,3630,3777,3652,50,1115,500,2670,5,1,9959584,374,7.84,0.54,12,0.14,479.00,6978.00,6478,20230717,-42.03,3396,20231024,10.57,4340,-13.48,20240109,3710,1.21,20240319,6600,-43.11,20230717,3460,8.53,20231024,2.98,N,045300,500,49 억,,265598,N,N,0,N,00,N
20240320,120505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3755,35,2,0.94,41888615,11141,19.73,3725,3785,3725,4835,2605,3720,3759.86,2.67,0,-2043,3880,3800,3755,3675,3630,3777,3652,50,1115,500,2670,5,1,9959584,374,7.84,0.54,12,0.11,479.00,6978.00,6478,20230717,-42.03,3396,20231024,10.57,4340,-13.48,20240109,3710,1.21,20240319,6600,-43.11,20230717,3460,8.53,20231024,2.98,N,045300,500,49 억,,265598,N,N,0,N,00,N
20240320,110505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3755,35,2,0.94,34069080,9057,16.04,3725,3785,3725,4835,2605,3720,3761.63,2.67,0,-2292,3880,3800,3755,3675,3630,3777,3652,50,1115,500,2670,5,1,9959584,374,7.84,0.54,12,0.09,479.00,6978.00,6478,20230717,-42.03,3396,20231024,10.57,4340,-13.48,20240109,3710,1.21,20240319,6600,-43.11,20230717,3460,8.53,20231024,2.98,N,045300,500,49 억,,265598,N,N,0,N,00,N
20240320,100502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3760,40,2,1.08,27185495,7225,12.79,3725,3785,3725,4835,2605,3720,3762.70,2.67,0,-2105,3880,3800,3755,3675,3630,3777,3652,50,1115,500,2670,5,1,9959584,374,7.85,0.54,12,0.07,479.00,6978.00,6478,20230717,-41.96,3396,20231024,10.72,4340,-13.36,20240109,3710,1.35,20240319,6600,-43.03,20230717,3460,8.67,20231024,2.98,N,045300,500,49 억,,265598,N,N,0,N,00,N
20240320,090501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3760,40,2,1.08,2359910,631,1.12,3725,3760,3725,4835,2605,3720,3739.95,2.67,0,-203,3880,3800,3755,3675,3630,3777,3652,50,1115,500,2670,5,1,9959584,374,7.85,0.54,12,0.01,479.00,6978.00,6478,20230717,-41.96,3396,20231024,10.72,4340,-13.36,20240109,3710,1.35,20240319,6600,-43.03,20230717,3460,8.67,20231024,2.98,N,045300,500,49 억,,265598,N,N,0,N,00,N
20240319,160456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3720,-105,5,-2.75,212063975,56476,151.55,3835,3835,3710,4970,2680,3825,3754.94,2.71,0,-4727,3855,3840,3815,3800,3775,3847,3807,50,1145,500,2750,5,1,9959584,370,7.77,0.53,12,0.57,479.00,6978.00,6478,20230717,-42.57,3396,20231024,9.54,4340,-14.29,20240109,3710,0.27,20240319,6600,-43.64,20230717,3460,7.51,20231024,3.00,N,045300,500,49 억,,270325,N,N,0,N,00,N
20240319,150503,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3740,-85,5,-2.22,204598190,54472,146.17,3835,3835,3710,4970,2680,3825,3756.02,2.71,0,-4369,3855,3840,3815,3800,3775,3847,3807,50,1145,500,2750,5,1,9959584,372,7.81,0.54,12,0.55,479.00,6978.00,6478,20230717,-42.27,3396,20231024,10.13,4340,-13.82,20240109,3710,0.81,20240319,6600,-43.33,20230717,3460,8.09,20231024,3.00,N,045300,500,49 억,,270325,N,N,0,N,00,N
20240319,140503,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3730,-95,5,-2.48,142405680,37759,101.33,3835,3835,3720,4970,2680,3825,3771.44,2.71,0,-6146,3855,3840,3815,3800,3775,3847,3807,50,1145,500,2750,5,1,9959584,371,7.79,0.53,12,0.38,479.00,6978.00,6478,20230717,-42.42,3396,20231024,9.84,4340,-14.06,20240109,3720,0.27,20240319,6600,-43.48,20230717,3460,7.80,20231024,3.00,N,045300,500,49 억,,270325,N,N,0,N,00,N
20240319,130436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3770,-55,5,-1.44,87599175,23130,62.07,3835,3835,3760,4970,2680,3825,3787.25,2.71,0,-6631,3855,3840,3815,3800,3775,3847,3807,50,1145,500,2750,5,1,9959584,375,7.87,0.54,12,0.23,479.00,6978.00,6478,20230717,-41.80,3396,20231024,11.01,4340,-13.13,20240109,3760,0.27,20240319,6600,-42.88,20230717,3460,8.96,20231024,3.00,N,045300,500,49 억,,270325,N,N,0,N,00,N
20240319,120502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3775,-50,5,-1.31,59011525,15544,41.71,3835,3835,3770,4970,2680,3825,3796.42,2.71,0,-3461,3855,3840,3815,3800,3775,3847,3807,50,1145,500,2750,5,1,9959584,376,7.88,0.54,12,0.16,479.00,6978.00,6478,20230717,-41.73,3396,20231024,11.16,4340,-13.02,20240109,3770,0.13,20240319,6600,-42.80,20230717,3460,9.10,20231024,3.00,N,045300,500,49 억,,270325,N,N,0,N,00,N
20240319,110501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3805,-20,5,-0.52,37966645,9975,26.77,3835,3835,3790,4970,2680,3825,3806.18,2.71,0,-3584,3855,3840,3815,3800,3775,3847,3807,50,1145,500,2750,5,1,9959584,379,7.94,0.55,12,0.10,479.00,6978.00,6478,20230717,-41.26,3396,20231024,12.04,4340,-12.33,20240109,3790,0.40,20240319,6600,-42.35,20230717,3460,9.97,20231024,3.00,N,045300,500,49 억,,270325,N,N,0,N,00,N
20240319,100502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3810,-15,5,-0.39,23240420,6093,16.35,3835,3835,3795,4970,2680,3825,3814.28,2.71,0,-2316,3855,3840,3815,3800,3775,3847,3807,50,1145,500,2750,5,1,9959584,379,7.95,0.55,12,0.06,479.00,6978.00,6478,20230717,-41.19,3396,20231024,12.19,4340,-12.21,20240109,3790,0.53,20240318,6600,-42.27,20230717,3460,10.12,20231024,3.00,N,045300,500,49 억,,270325,N,N,0,N,00,N
20240319,090501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,0,3,0.00,3080490,804,2.16,3835,3835,3825,4970,2680,3825,3831.46,2.71,0,-479,3855,3840,3815,3800,3775,3847,3807,50,1145,500,2750,5,1,9959584,381,7.99,0.55,12,0.01,479.00,6978.00,6478,20230717,-40.95,3396,20231024,12.63,4340,-11.87,20240109,3790,0.92,20240318,6600,-42.05,20230717,3460,10.55,20231024,3.00,N,045300,500,49 억,,270325,N,N,0,N,00,N
20240318,160459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,-5,5,-0.13,141276845,37132,184.38,3815,3830,3790,4975,2685,3830,3804.72,2.74,0,-2599,3890,3860,3835,3805,3780,3847,3792,50,1145,500,2750,5,1,9959584,381,7.99,0.55,12,0.37,479.00,6978.00,6478,20230717,-40.95,3396,20231024,12.63,4340,-11.87,20240109,3790,0.92,20240318,6600,-42.05,20230717,3460,10.55,20231024,2.98,N,045300,500,49 억,,272934,N,N,0,N,00,N
20240318,150501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,-5,5,-0.13,139276480,36609,181.78,3815,3830,3790,4975,2685,3830,3804.43,2.74,0,-2574,3890,3860,3835,3805,3780,3847,3792,50,1145,500,2750,5,1,9959584,381,7.99,0.55,12,0.37,479.00,6978.00,6478,20230717,-40.95,3396,20231024,12.63,4340,-11.87,20240109,3790,0.92,20240318,6600,-42.05,20230717,3460,10.55,20231024,2.98,N,045300,500,49 억,,272934,N,N,0,N,00,N
20240318,140459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3810,-20,5,-0.52,120898215,31787,157.84,3815,3830,3790,4975,2685,3830,3803.39,2.74,0,-2745,3890,3860,3835,3805,3780,3847,3792,50,1145,500,2750,5,1,9959584,379,7.95,0.55,12,0.32,479.00,6978.00,6478,20230717,-41.19,3396,20231024,12.19,4340,-12.21,20240109,3790,0.53,20240318,6600,-42.27,20230717,3460,10.12,20231024,2.98,N,045300,500,49 억,,272934,N,N,0,N,00,N
20240318,130459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3795,-35,5,-0.91,110902605,29158,144.78,3815,3830,3790,4975,2685,3830,3803.51,2.74,0,-2809,3890,3860,3835,3805,3780,3847,3792,50,1145,500,2750,5,1,9959584,378,7.92,0.54,12,0.29,479.00,6978.00,6478,20230717,-41.42,3396,20231024,11.75,4340,-12.56,20240109,3790,0.13,20240318,6600,-42.50,20230717,3460,9.68,20231024,2.98,N,045300,500,49 억,,272934,N,N,0,N,00,N
20240318,120456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3800,-30,5,-0.78,91636940,24082,119.58,3815,3830,3795,4975,2685,3830,3805.20,2.74,0,-2320,3890,3860,3835,3805,3780,3847,3792,50,1145,500,2750,5,1,9959584,378,7.93,0.54,12,0.24,479.00,6978.00,6478,20230717,-41.34,3396,20231024,11.90,4340,-12.44,20240109,3795,0.13,20240318,6600,-42.42,20230717,3460,9.83,20231024,2.98,N,045300,500,49 억,,272934,N,N,0,N,00,N
20240318,110500,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3815,-15,5,-0.39,62145885,16319,81.03,3815,3830,3800,4975,2685,3830,3808.19,2.74,0,-1543,3890,3860,3835,3805,3780,3847,3792,50,1145,500,2750,5,1,9959584,380,7.96,0.55,12,0.16,479.00,6978.00,6478,20230717,-41.11,3396,20231024,12.34,4340,-12.10,20240109,3800,0.39,20240318,6600,-42.20,20230717,3460,10.26,20231024,2.98,N,045300,500,49 억,,272934,N,N,0,N,00,N
20240318,100458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3810,-20,5,-0.52,25065425,6579,32.67,3815,3830,3800,4975,2685,3830,3809.91,2.74,0,-1351,3890,3860,3835,3805,3780,3847,3792,50,1145,500,2750,5,1,9959584,379,7.95,0.55,12,0.07,479.00,6978.00,6478,20230717,-41.19,3396,20231024,12.19,4340,-12.21,20240109,3800,0.26,20240318,6600,-42.27,20230717,3460,10.12,20231024,2.98,N,045300,500,49 억,,272934,N,N,0,N,00,N
20240318,090457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3810,-20,5,-0.52,3539625,929,4.61,3815,3815,3805,4975,2685,3830,3810.15,2.74,0,-293,3890,3860,3835,3805,3780,3847,3792,50,1145,500,2750,5,1,9959584,379,7.95,0.55,12,0.01,479.00,6978.00,6478,20230717,-41.19,3396,20231024,12.19,4340,-12.21,20240109,3805,0.13,20240318,6600,-42.27,20230717,3460,10.12,20231024,2.98,N,045300,500,49 억,,272934,N,N,0,N,00,N
20240315,160452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3830,-35,5,-0.91,75134430,19671,76.43,3865,3865,3810,5020,2710,3865,3819.55,2.76,0,-2058,3911,3887,3856,3832,3801,3872,3817,50,1155,500,2780,5,1,9959584,381,8.00,0.55,12,0.20,479.00,6978.00,6478,20230717,-40.88,3396,20231024,12.78,4340,-11.75,20240109,3810,0.52,20240315,6600,-41.97,20230717,3460,10.69,20231024,2.98,N,045300,500,49 억,,274935,N,N,0,N,00,N
20240315,150430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3810,-55,5,-1.42,74188445,19424,75.47,3865,3865,3810,5020,2710,3865,3819.42,2.76,0,-2022,3911,3887,3856,3832,3801,3872,3817,50,1155,500,2780,5,1,9959584,379,7.95,0.55,12,0.20,479.00,6978.00,6478,20230717,-41.19,3396,20231024,12.19,4340,-12.21,20240109,3810,0.00,20240315,6600,-42.27,20230717,3460,10.12,20231024,2.98,N,045300,500,49 억,,274935,N,N,0,N,00,N
20240315,140428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3815,-50,5,-1.29,59707325,15627,60.72,3865,3865,3810,5020,2710,3865,3820.78,2.76,0,-1888,3911,3887,3856,3832,3801,3872,3817,50,1155,500,2780,5,1,9959584,380,7.96,0.55,12,0.16,479.00,6978.00,6478,20230717,-41.11,3396,20231024,12.34,4340,-12.10,20240109,3810,0.13,20240315,6600,-42.20,20230717,3460,10.26,20231024,2.98,N,045300,500,49 억,,274935,N,N,0,N,00,N
20240315,130456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,-45,5,-1.16,53891730,14105,54.80,3865,3865,3810,5020,2710,3865,3820.75,2.76,0,-1371,3911,3887,3856,3832,3801,3872,3817,50,1155,500,2780,5,1,9959584,380,7.97,0.55,12,0.14,479.00,6978.00,6478,20230717,-41.03,3396,20231024,12.49,4340,-11.98,20240109,3810,0.26,20240315,6600,-42.12,20230717,3460,10.40,20231024,2.98,N,045300,500,49 억,,274935,N,N,0,N,00,N
20240315,120456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,-45,5,-1.16,48800655,12771,49.62,3865,3865,3810,5020,2710,3865,3821.21,2.76,0,-1295,3911,3887,3856,3832,3801,3872,3817,50,1155,500,2780,5,1,9959584,380,7.97,0.55,12,0.13,479.00,6978.00,6478,20230717,-41.03,3396,20231024,12.49,4340,-11.98,20240109,3810,0.26,20240315,6600,-42.12,20230717,3460,10.40,20231024,2.98,N,045300,500,49 억,,274935,N,N,0,N,00,N
20240315,110449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3835,-30,5,-0.78,40631305,10637,41.33,3865,3865,3810,5020,2710,3865,3819.81,2.76,0,-74,3911,3887,3856,3832,3801,3872,3817,50,1155,500,2780,5,1,9959584,382,8.01,0.55,12,0.11,479.00,6978.00,6478,20230717,-40.80,3396,20231024,12.93,4340,-11.64,20240109,3810,0.66,20240315,6600,-41.89,20230717,3460,10.84,20231024,2.98,N,045300,500,49 억,,274935,N,N,0,N,00,N
20240315,100454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,-25,5,-0.65,35492610,9297,36.12,3865,3865,3810,5020,2710,3865,3817.64,2.76,0,107,3911,3887,3856,3832,3801,3872,3817,50,1155,500,2780,5,1,9959584,382,8.02,0.55,12,0.09,479.00,6978.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3810,0.79,20240315,6600,-41.82,20230717,3460,10.98,20231024,2.98,N,045300,500,49 억,,274935,N,N,0,N,00,N
20240315,090455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3815,-50,5,-1.29,520610,136,0.53,3865,3865,3815,5020,2710,3865,3828.01,2.76,0,-131,3911,3887,3856,3832,3801,3872,3817,50,1155,500,2780,5,1,9959584,380,7.96,0.55,12,0.00,479.00,6978.00,6478,20230717,-41.11,3396,20231024,12.34,4340,-12.10,20240109,3810,0.13,20240118,6600,-42.20,20230717,3460,10.26,20231024,2.98,N,045300,500,49 억,,274935,N,N,0,N,00,N
20240314,160449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3865,-20,5,-0.51,97031595,25284,53.63,3880,3880,3825,5050,2720,3885,3837.67,2.80,0,-4080,3958,3921,3878,3841,3798,3940,3860,50,1165,500,2790,5,1,9959584,385,8.07,0.55,12,0.25,479.00,6978.00,6478,20230717,-40.34,3396,20231024,13.81,4340,-10.94,20240109,3810,1.44,20240118,6600,-41.44,20230717,3460,11.71,20231024,2.97,N,045300,500,49 억,,279015,N,N,0,N,00,N
20240314,150451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,-40,5,-1.03,91958085,23965,50.83,3880,3880,3825,5050,2720,3885,3837.18,2.80,0,-4129,3958,3921,3878,3841,3798,3940,3860,50,1165,500,2790,5,1,9959584,383,8.03,0.55,12,0.24,479.00,6978.00,6478,20230717,-40.65,3396,20231024,13.22,4340,-11.41,20240109,3810,0.92,20240118,6600,-41.74,20230717,3460,11.13,20231024,2.97,N,045300,500,49 억,,279015,N,N,0,N,00,N
20240314,140451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3855,-30,5,-0.77,87252965,22743,48.24,3880,3880,3825,5050,2720,3885,3836.48,2.80,0,-4126,3958,3921,3878,3841,3798,3940,3860,50,1165,500,2790,5,1,9959584,384,8.05,0.55,12,0.23,479.00,6978.00,6478,20230717,-40.49,3396,20231024,13.52,4340,-11.18,20240109,3810,1.18,20240118,6600,-41.59,20230717,3460,11.42,20231024,2.97,N,045300,500,49 억,,279015,N,N,0,N,00,N
20240314,130448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,-40,5,-1.03,83103400,21665,45.95,3880,3880,3825,5050,2720,3885,3835.84,2.80,0,-4003,3958,3921,3878,3841,3798,3940,3860,50,1165,500,2790,5,1,9959584,383,8.03,0.55,12,0.22,479.00,6978.00,6478,20230717,-40.65,3396,20231024,13.22,4340,-11.41,20240109,3810,0.92,20240118,6600,-41.74,20230717,3460,11.13,20231024,2.97,N,045300,500,49 억,,279015,N,N,0,N,00,N
20240314,120451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,-40,5,-1.03,74569420,19439,41.23,3880,3880,3825,5050,2720,3885,3836.07,2.80,0,-3870,3958,3921,3878,3841,3798,3940,3860,50,1165,500,2790,5,1,9959584,383,8.03,0.55,12,0.20,479.00,6978.00,6478,20230717,-40.65,3396,20231024,13.22,4340,-11.41,20240109,3810,0.92,20240118,6600,-41.74,20230717,3460,11.13,20231024,2.97,N,045300,500,49 억,,279015,N,N,0,N,00,N
20240314,110449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3835,-50,5,-1.29,70363440,18345,38.91,3880,3880,3825,5050,2720,3885,3835.57,2.80,0,-3429,3958,3921,3878,3841,3798,3940,3860,50,1165,500,2790,5,1,9959584,382,8.01,0.55,12,0.18,479.00,6978.00,6478,20230717,-40.80,3396,20231024,12.93,4340,-11.64,20240109,3810,0.66,20240118,6600,-41.89,20230717,3460,10.84,20231024,2.97,N,045300,500,49 억,,279015,N,N,0,N,00,N
20240314,100453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3835,-50,5,-1.29,21376480,5561,11.79,3880,3880,3835,5050,2720,3885,3844.00,2.80,0,-2117,3958,3921,3878,3841,3798,3940,3860,50,1165,500,2790,5,1,9959584,382,8.01,0.55,12,0.06,479.00,6978.00,6478,20230717,-40.80,3396,20231024,12.93,4340,-11.64,20240109,3810,0.66,20240118,6600,-41.89,20230717,3460,10.84,20231024,2.97,N,045300,500,49 억,,279015,N,N,0,N,00,N
20240314,090451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,-5,5,-0.13,7760,2,0.00,3880,3880,3880,5050,2720,3885,3880.00,2.80,0,0,3958,3921,3878,3841,3798,3940,3860,50,1165,500,2790,5,1,9959584,386,8.10,0.56,12,0.00,479.00,6978.00,6478,20230717,-40.10,3396,20231024,14.25,4340,-10.60,20240109,3810,1.84,20240118,6600,-41.21,20230717,3460,12.14,20231024,2.97,N,045300,500,49 억,,279015,N,N,0,N,00,N
20240313,160446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,45,2,1.17,181810590,46863,172.95,3845,3915,3835,4990,2690,3840,3879.66,2.89,0,-9128,3913,3876,3843,3806,3773,3860,3790,50,1150,500,2760,5,1,9959584,387,8.11,0.56,12,0.47,479.00,6978.00,6478,20230717,-40.03,3396,20231024,14.40,4340,-10.48,20240109,3810,1.97,20240118,6600,-41.14,20230717,3460,12.28,20231024,2.99,N,045300,500,49 억,,288142,N,N,0,N,00,N
20240313,150445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,45,2,1.17,179856105,46360,171.09,3845,3915,3835,4990,2690,3840,3879.59,2.89,0,-9251,3913,3876,3843,3806,3773,3860,3790,50,1150,500,2760,5,1,9959584,387,8.11,0.56,12,0.47,479.00,6978.00,6478,20230717,-40.03,3396,20231024,14.40,4340,-10.48,20240109,3810,1.97,20240118,6600,-41.14,20230717,3460,12.28,20231024,2.99,N,045300,500,49 억,,288142,N,N,0,N,00,N
20240313,140450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,45,2,1.17,166154390,42830,158.06,3845,3915,3835,4990,2690,3840,3879.44,2.89,0,-11635,3913,3876,3843,3806,3773,3860,3790,50,1150,500,2760,5,1,9959584,387,8.11,0.56,12,0.43,479.00,6978.00,6478,20230717,-40.03,3396,20231024,14.40,4340,-10.48,20240109,3810,1.97,20240118,6600,-41.14,20230717,3460,12.28,20231024,2.99,N,045300,500,49 억,,288142,N,N,0,N,00,N
20240313,130452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3900,60,2,1.56,130295495,33634,124.12,3845,3915,3835,4990,2690,3840,3873.97,2.89,0,-10992,3913,3876,3843,3806,3773,3860,3790,50,1150,500,2760,5,1,9959584,388,8.14,0.56,12,0.34,479.00,6978.00,6478,20230717,-39.80,3396,20231024,14.84,4340,-10.14,20240109,3810,2.36,20240118,6600,-40.91,20230717,3460,12.72,20231024,2.99,N,045300,500,49 억,,288142,N,N,0,N,00,N
20240313,120448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,45,2,1.17,98016020,25329,93.48,3845,3895,3835,4990,2690,3840,3869.77,2.89,0,-11900,3913,3876,3843,3806,3773,3860,3790,50,1150,500,2760,5,1,9959584,387,8.11,0.56,12,0.25,479.00,6978.00,6478,20230717,-40.03,3396,20231024,14.40,4340,-10.48,20240109,3810,1.97,20240118,6600,-41.14,20230717,3460,12.28,20231024,2.99,N,045300,500,49 억,,288142,N,N,0,N,00,N
20240313,110446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3870,30,2,0.78,33720800,8754,32.31,3845,3880,3835,4990,2690,3840,3852.11,2.89,0,-2470,3913,3876,3843,3806,3773,3860,3790,50,1150,500,2760,5,1,9959584,385,8.08,0.55,12,0.09,479.00,6978.00,6478,20230717,-40.26,3396,20231024,13.96,4340,-10.83,20240109,3810,1.57,20240118,6600,-41.36,20230717,3460,11.85,20231024,2.99,N,045300,500,49 억,,288142,N,N,0,N,00,N
20240313,100444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,10,2,0.26,29912015,7767,28.66,3845,3880,3835,4990,2690,3840,3851.24,2.89,0,-1772,3913,3876,3843,3806,3773,3860,3790,50,1150,500,2760,5,1,9959584,383,8.04,0.55,12,0.08,479.00,6978.00,6478,20230717,-40.57,3396,20231024,13.37,4340,-11.29,20240109,3810,1.05,20240118,6600,-41.67,20230717,3460,11.27,20231024,2.99,N,045300,500,49 억,,288142,N,N,0,N,00,N
20240313,090447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3860,20,2,0.52,1809395,470,1.73,3845,3860,3845,4990,2690,3840,3850.86,2.89,0,-172,3913,3876,3843,3806,3773,3860,3790,50,1150,500,2760,5,1,9959584,384,8.06,0.55,12,0.00,479.00,6978.00,6478,20230717,-40.41,3396,20231024,13.66,4340,-11.06,20240109,3810,1.31,20240118,6600,-41.52,20230717,3460,11.56,20231024,2.99,N,045300,500,49 억,,288142,N,N,0,N,00,N
20240312,160441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,-30,5,-0.78,102955775,26872,152.49,3880,3880,3810,5030,2710,3870,3831.18,2.97,0,-7712,3980,3925,3880,3825,3780,3902,3802,50,1160,500,2780,5,1,9959584,382,8.02,0.55,12,0.27,479.00,6978.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3810,0.79,20240312,6600,-41.82,20230717,3460,10.98,20231024,2.95,N,045300,500,49 억,,295854,N,N,0,N,00,N
20240312,150440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3835,-35,5,-0.90,94089270,24557,139.35,3880,3880,3810,5030,2710,3870,3831.30,2.97,0,-7703,3980,3925,3880,3825,3780,3902,3802,50,1160,500,2780,5,1,9959584,382,8.01,0.55,12,0.25,479.00,6978.00,6478,20230717,-40.80,3396,20231024,12.93,4340,-11.64,20240109,3810,0.66,20240312,6600,-41.89,20230717,3460,10.84,20231024,2.95,N,045300,500,49 억,,295854,N,N,0,N,00,N
20240312,140436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,-30,5,-0.78,77726760,20286,115.12,3880,3880,3810,5030,2710,3870,3831.35,2.97,0,-6290,3980,3925,3880,3825,3780,3902,3802,50,1160,500,2780,5,1,9959584,382,8.02,0.55,12,0.20,479.00,6978.00,6478,20230717,-40.72,3396,20231024,13.07,4340,-11.52,20240109,3810,0.79,20240312,6600,-41.82,20230717,3460,10.98,20231024,2.95,N,045300,500,49 억,,295854,N,N,0,N,00,N
20240312,130424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,-25,5,-0.65,62653290,16342,92.74,3880,3880,3810,5030,2710,3870,3833.65,2.97,0,-6173,3980,3925,3880,3825,3780,3902,3802,50,1160,500,2780,5,1,9959584,383,8.03,0.55,12,0.16,479.00,6978.00,6478,20230717,-40.65,3396,20231024,13.22,4340,-11.41,20240109,3810,0.92,20240312,6600,-41.74,20230717,3460,11.13,20231024,2.95,N,045300,500,49 억,,295854,N,N,0,N,00,N
20240312,120443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,-45,5,-1.16,37473060,9751,55.33,3880,3880,3825,5030,2710,3870,3842.71,2.97,0,-4432,3980,3925,3880,3825,3780,3902,3802,50,1160,500,2780,5,1,9959584,381,7.99,0.55,12,0.10,479.00,6978.00,6478,20230717,-40.95,3396,20231024,12.63,4340,-11.87,20240109,3810,0.39,20240118,6600,-42.05,20230717,3460,10.55,20231024,2.95,N,045300,500,49 억,,295854,N,N,0,N,00,N
20240312,110442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3860,-10,5,-0.26,14691830,3809,21.62,3880,3880,3840,5030,2710,3870,3856.78,2.97,0,-2914,3980,3925,3880,3825,3780,3902,3802,50,1160,500,2780,5,1,9959584,384,8.06,0.55,12,0.04,479.00,6978.00,6478,20230717,-40.41,3396,20231024,13.66,4340,-11.06,20240109,3810,1.31,20240118,6600,-41.52,20230717,3460,11.56,20231024,2.95,N,045300,500,49 억,,295854,N,N,0,N,00,N
20240312,100440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3875,5,2,0.13,9174045,2379,13.50,3880,3880,3840,5030,2710,3870,3855.64,2.97,0,-1688,3980,3925,3880,3825,3780,3902,3802,50,1160,500,2780,5,1,9959584,386,8.09,0.56,12,0.02,479.00,6978.00,6478,20230717,-40.18,3396,20231024,14.10,4340,-10.71,20240109,3810,1.71,20240118,6600,-41.29,20230717,3460,11.99,20231024,2.95,N,045300,500,49 억,,295854,N,N,0,N,00,N
20240312,090440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,10,2,0.26,716460,185,1.05,3880,3880,3870,5030,2710,3870,3876.22,2.97,0,-73,3980,3925,3880,3825,3780,3902,3802,50,1160,500,2780,5,1,9959584,386,8.10,0.56,12,0.00,479.00,6978.00,6478,20230717,-40.10,3396,20231024,14.25,4340,-10.60,20240109,3810,1.84,20240118,6600,-41.21,20230717,3460,12.14,20231024,2.95,N,045300,500,49 억,,295854,N,N,0,N,00,N
20240311,160439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3870,-45,5,-1.15,66425675,17122,47.58,3935,3935,3835,5080,2745,3915,3879.55,3.00,0,-3125,3985,3950,3900,3865,3815,3967,3882,50,1165,500,2810,5,1,9959584,385,8.08,0.55,12,0.17,479.00,6978.00,6478,20230717,-40.26,3396,20231024,13.96,4340,-10.83,20240109,3810,1.57,20240118,6600,-41.36,20230717,3460,11.85,20231024,2.98,N,045300,500,49 억,,298978,N,N,0,N,00,N
20240311,150440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3855,-60,5,-1.53,63740725,16427,45.65,3935,3935,3835,5080,2745,3915,3880.24,3.00,0,-2887,3985,3950,3900,3865,3815,3967,3882,50,1165,500,2810,5,1,9959584,384,8.05,0.55,12,0.16,479.00,6978.00,6478,20230717,-40.49,3396,20231024,13.52,4340,-11.18,20240109,3810,1.18,20240118,6600,-41.59,20230717,3460,11.42,20231024,2.98,N,045300,500,49 억,,298978,N,N,0,N,00,N
20240311,140437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3855,-60,5,-1.53,55380240,14259,39.62,3935,3935,3835,5080,2745,3915,3883.88,3.00,0,-2841,3985,3950,3900,3865,3815,3967,3882,50,1165,500,2810,5,1,9959584,384,8.05,0.55,12,0.14,479.00,6978.00,6478,20230717,-40.49,3396,20231024,13.52,4340,-11.18,20240109,3810,1.18,20240118,6600,-41.59,20230717,3460,11.42,20231024,2.98,N,045300,500,49 억,,298978,N,N,0,N,00,N
20240311,130441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3870,-45,5,-1.15,42805020,11004,30.58,3935,3935,3835,5080,2745,3915,3889.95,3.00,0,-2303,3985,3950,3900,3865,3815,3967,3882,50,1165,500,2810,5,1,9959584,385,8.08,0.55,12,0.11,479.00,6978.00,6478,20230717,-40.26,3396,20231024,13.96,4340,-10.83,20240109,3810,1.57,20240118,6600,-41.36,20230717,3460,11.85,20231024,2.98,N,045300,500,49 억,,298978,N,N,0,N,00,N
20240311,120442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3870,-45,5,-1.15,39256250,10087,28.03,3935,3935,3835,5080,2745,3915,3891.77,3.00,0,-2303,3985,3950,3900,3865,3815,3967,3882,50,1165,500,2810,5,1,9959584,385,8.08,0.55,12,0.10,479.00,6978.00,6478,20230717,-40.26,3396,20231024,13.96,4340,-10.83,20240109,3810,1.57,20240118,6600,-41.36,20230717,3460,11.85,20231024,2.98,N,045300,500,49 억,,298978,N,N,0,N,00,N
20240311,110436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3890,-25,5,-0.64,37092515,9529,26.48,3935,3935,3835,5080,2745,3915,3892.59,3.00,0,-1797,3985,3950,3900,3865,3815,3967,3882,50,1165,500,2810,5,1,9959584,387,8.12,0.56,12,0.10,479.00,6978.00,6478,20230717,-39.95,3396,20231024,14.55,4340,-10.37,20240109,3810,2.10,20240118,6600,-41.06,20230717,3460,12.43,20231024,2.98,N,045300,500,49 억,,298978,N,N,0,N,00,N
20240311,100431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3870,-45,5,-1.15,33433635,8591,23.87,3935,3935,3835,5080,2745,3915,3891.70,3.00,0,-971,3985,3950,3900,3865,3815,3967,3882,50,1165,500,2810,5,1,9959584,385,8.08,0.55,12,0.09,479.00,6978.00,6478,20230717,-40.26,3396,20231024,13.96,4340,-10.83,20240109,3810,1.57,20240118,6600,-41.36,20230717,3460,11.85,20231024,2.98,N,045300,500,49 억,,298978,N,N,0,N,00,N
20240311,090434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,-70,5,-1.79,8770690,2259,6.28,3935,3935,3835,5080,2745,3915,3882.55,3.00,0,-561,3985,3950,3900,3865,3815,3967,3882,50,1165,500,2810,5,1,9959584,383,8.03,0.55,12,0.02,479.00,6978.00,6478,20230717,-40.65,3396,20231024,13.22,4340,-11.41,20240109,3810,0.92,20240118,6600,-41.74,20230717,3460,11.13,20231024,2.98,N,045300,500,49 억,,298978,N,N,0,N,00,N
20240308,160438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3915,45,2,1.16,139656130,35959,113.09,3870,3935,3850,5030,2710,3870,3883.76,3.01,0,-3172,3976,3922,3886,3832,3796,3905,3815,50,1160,500,2780,5,1,9959584,390,8.17,0.56,12,0.36,479.00,6978.00,6478,20230717,-39.56,3396,20231024,15.28,4340,-9.79,20240109,3810,2.76,20240118,6600,-40.68,20230717,3460,13.15,20231024,2.97,N,045300,500,49 억,,299750,N,N,0,N,00,N
20240308,150436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3915,45,2,1.16,137565915,35425,111.41,3870,3935,3850,5030,2710,3870,3883.30,3.01,0,-3135,3976,3922,3886,3832,3796,3905,3815,50,1160,500,2780,5,1,9959584,390,8.17,0.56,12,0.36,479.00,6978.00,6478,20230717,-39.56,3396,20231024,15.28,4340,-9.79,20240109,3810,2.76,20240118,6600,-40.68,20230717,3460,13.15,20231024,2.97,N,045300,500,49 억,,299750,N,N,0,N,00,N
20240308,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3900,30,2,0.78,125078545,32225,101.35,3870,3935,3850,5030,2710,3870,3881.41,3.01,0,-2991,3976,3922,3886,3832,3796,3905,3815,50,1160,500,2780,5,1,9959584,388,8.14,0.56,12,0.32,479.00,6978.00,6478,20230717,-39.80,3396,20231024,14.84,4340,-10.14,20240109,3810,2.36,20240118,6600,-40.91,20230717,3460,12.72,20231024,2.97,N,045300,500,49 억,,299750,N,N,0,N,00,N
20240308,130434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3900,30,2,0.78,112730335,29047,91.35,3870,3935,3850,5030,2710,3870,3880.96,3.01,0,-2064,3976,3922,3886,3832,3796,3905,3815,50,1160,500,2780,5,1,9959584,388,8.14,0.56,12,0.29,479.00,6978.00,6478,20230717,-39.80,3396,20231024,14.84,4340,-10.14,20240109,3810,2.36,20240118,6600,-40.91,20230717,3460,12.72,20231024,2.97,N,045300,500,49 억,,299750,N,N,0,N,00,N
20240308,120436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,10,2,0.26,112508115,28990,91.17,3870,3935,3850,5030,2710,3870,3880.93,3.01,0,-2040,3976,3922,3886,3832,3796,3905,3815,50,1160,500,2780,5,1,9959584,386,8.10,0.56,12,0.29,479.00,6978.00,6478,20230717,-40.10,3396,20231024,14.25,4340,-10.60,20240109,3810,1.84,20240118,6600,-41.21,20230717,3460,12.14,20231024,2.97,N,045300,500,49 억,,299750,N,N,0,N,00,N
20240308,110434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3860,-10,5,-0.26,93405850,24057,75.66,3870,3935,3850,5030,2710,3870,3882.69,3.01,0,-3287,3976,3922,3886,3832,3796,3905,3815,50,1160,500,2780,5,1,9959584,384,8.06,0.55,12,0.24,479.00,6978.00,6478,20230717,-40.41,3396,20231024,13.66,4340,-11.06,20240109,3810,1.31,20240118,6600,-41.52,20230717,3460,11.56,20231024,2.97,N,045300,500,49 억,,299750,N,N,0,N,00,N
20240308,100431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3935,65,2,1.68,37151465,9509,29.91,3870,3935,3870,5030,2710,3870,3906.98,3.01,0,-1015,3976,3922,3886,3832,3796,3905,3815,50,1160,500,2780,5,1,9959584,392,8.22,0.56,12,0.10,479.00,6978.00,6478,20230717,-39.26,3396,20231024,15.87,4340,-9.33,20240109,3810,3.28,20240118,6600,-40.38,20230717,3460,13.73,20231024,2.97,N,045300,500,49 억,,299750,N,N,0,N,00,N
20240308,090432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3910,40,2,1.03,2771520,716,2.25,3870,3910,3870,5030,2710,3870,3870.84,3.01,0,-75,3976,3922,3886,3832,3796,3905,3815,50,1160,500,2780,5,1,9959584,389,8.16,0.56,12,0.01,479.00,6978.00,6478,20230717,-39.64,3396,20231024,15.14,4340,-9.91,20240109,3810,2.62,20240118,6600,-40.76,20230717,3460,13.01,20231024,2.97,N,045300,500,49 억,,299750,N,N,0,N,00,N
20240307,160433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3870,-10,5,-0.26,123085085,31754,94.55,3920,3940,3850,5040,2720,3880,3876.21,3.09,0,-7575,3973,3926,3873,3826,3773,3950,3850,50,1160,500,2790,5,1,9959584,385,8.08,0.55,12,0.32,479.00,6978.00,6478,20230717,-40.26,3396,20231024,13.96,4340,-10.83,20240109,3810,1.57,20240118,6600,-41.36,20230717,3460,11.85,20231024,3.04,N,045300,500,49 억,,307291,N,N,0,N,00,N
20240307,150415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3875,-5,5,-0.13,116943065,30169,89.83,3920,3940,3850,5040,2720,3880,3876.27,3.09,0,-8027,3973,3926,3873,3826,3773,3950,3850,50,1160,500,2790,5,1,9959584,386,8.09,0.56,12,0.30,479.00,6978.00,6478,20230717,-40.18,3396,20231024,14.10,4340,-10.71,20240109,3810,1.71,20240118,6600,-41.29,20230717,3460,11.99,20231024,3.04,N,045300,500,49 억,,307291,N,N,0,N,00,N
20240307,140426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3890,10,2,0.26,107278860,27682,82.42,3920,3940,3850,5040,2720,3880,3875.40,3.09,0,-7066,3973,3926,3873,3826,3773,3950,3850,50,1160,500,2790,5,1,9959584,387,8.12,0.56,12,0.28,479.00,6978.00,6478,20230717,-39.95,3396,20231024,14.55,4340,-10.37,20240109,3810,2.10,20240118,6600,-41.06,20230717,3460,12.43,20231024,3.04,N,045300,500,49 억,,307291,N,N,0,N,00,N
20240307,130428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,5,2,0.13,93858145,24232,72.15,3920,3940,3850,5040,2720,3880,3873.31,3.09,0,-6568,3973,3926,3873,3826,3773,3950,3850,50,1160,500,2790,5,1,9959584,387,8.11,0.56,12,0.24,479.00,6978.00,6478,20230717,-40.03,3396,20231024,14.40,4340,-10.48,20240109,3810,1.97,20240118,6600,-41.14,20230717,3460,12.28,20231024,3.04,N,045300,500,49 억,,307291,N,N,0,N,00,N
20240307,120431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,5,2,0.13,90321195,23320,69.43,3920,3940,3850,5040,2720,3880,3873.12,3.09,0,-6575,3973,3926,3873,3826,3773,3950,3850,50,1160,500,2790,5,1,9959584,387,8.11,0.56,12,0.23,479.00,6978.00,6478,20230717,-40.03,3396,20231024,14.40,4340,-10.48,20240109,3810,1.97,20240118,6600,-41.14,20230717,3460,12.28,20231024,3.04,N,045300,500,49 억,,307291,N,N,0,N,00,N
20240307,110433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,0,3,0.00,85146540,21985,65.46,3920,3940,3850,5040,2720,3880,3872.94,3.09,0,-5930,3973,3926,3873,3826,3773,3950,3850,50,1160,500,2790,5,1,9959584,386,8.10,0.56,12,0.22,479.00,6978.00,6478,20230717,-40.10,3396,20231024,14.25,4340,-10.60,20240109,3810,1.84,20240118,6600,-41.21,20230717,3460,12.14,20231024,3.04,N,045300,500,49 억,,307291,N,N,0,N,00,N
20240307,100430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,0,3,0.00,51241480,13185,39.26,3920,3940,3855,5040,2720,3880,3886.35,3.09,0,-3064,3973,3926,3873,3826,3773,3950,3850,50,1160,500,2790,5,1,9959584,386,8.10,0.56,12,0.13,479.00,6978.00,6478,20230717,-40.10,3396,20231024,14.25,4340,-10.60,20240109,3810,1.84,20240118,6600,-41.21,20230717,3460,12.14,20231024,3.04,N,045300,500,49 억,,307291,N,N,0,N,00,N
20240307,090430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3895,15,2,0.39,637545,163,0.49,3920,3920,3890,5040,2720,3880,3911.32,3.09,0,-77,3973,3926,3873,3826,3773,3950,3850,50,1160,500,2790,5,1,9959584,388,8.13,0.56,12,0.00,479.00,6978.00,6478,20230717,-39.87,3396,20231024,14.69,4340,-10.25,20240109,3810,2.23,20240118,6600,-40.98,20230717,3460,12.57,20231024,3.04,N,045300,500,49 억,,307291,N,N,0,N,00,N
20240306,160430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,30,2,0.78,129707630,33436,38.17,3850,3920,3820,5000,2695,3850,3879.28,3.13,0,-4178,4000,3925,3880,3805,3760,3902,3782,50,1150,500,2770,5,1,9959584,386,8.10,0.56,12,0.34,479.00,6978.00,6478,20230717,-40.10,3396,20231024,14.25,4340,-10.60,20240109,3810,1.84,20240118,6600,-41.21,20230717,3460,12.14,20231024,3.03,N,045300,500,49 억,,311439,N,N,0,N,00,N
20240306,150429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3890,40,2,1.04,118208020,30471,34.78,3850,3920,3820,5000,2695,3850,3879.36,3.13,0,-4160,4000,3925,3880,3805,3760,3902,3782,50,1150,500,2770,5,1,9959584,387,8.12,0.56,12,0.31,479.00,6978.00,6478,20230717,-39.95,3396,20231024,14.55,4340,-10.37,20240109,3810,2.10,20240118,6600,-41.06,20230717,3460,12.43,20231024,3.03,N,045300,500,49 억,,311439,N,N,0,N,00,N
20240306,140429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,30,2,0.78,101485980,26153,29.85,3850,3920,3820,5000,2695,3850,3880.47,3.13,0,-4294,4000,3925,3880,3805,3760,3902,3782,50,1150,500,2770,5,1,9959584,386,8.10,0.56,12,0.26,479.00,6978.00,6478,20230717,-40.10,3396,20231024,14.25,4340,-10.60,20240109,3810,1.84,20240118,6600,-41.21,20230717,3460,12.14,20231024,3.03,N,045300,500,49 억,,311439,N,N,0,N,00,N
20240306,130430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3875,25,2,0.65,68164810,17555,20.04,3850,3920,3820,5000,2695,3850,3882.93,3.13,0,-3424,4000,3925,3880,3805,3760,3902,3782,50,1150,500,2770,5,1,9959584,386,8.09,0.56,12,0.18,479.00,6978.00,6478,20230717,-40.18,3396,20231024,14.10,4340,-10.71,20240109,3810,1.71,20240118,6600,-41.29,20230717,3460,11.99,20231024,3.03,N,045300,500,49 억,,311439,N,N,0,N,00,N
20240306,120430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3900,50,2,1.30,51237085,13205,15.07,3850,3920,3820,5000,2695,3850,3880.13,3.13,0,-2917,4000,3925,3880,3805,3760,3902,3782,50,1150,500,2770,5,1,9959584,388,8.14,0.56,12,0.13,479.00,6978.00,6478,20230717,-39.80,3396,20231024,14.84,4340,-10.14,20240109,3810,2.36,20240118,6600,-40.91,20230717,3460,12.72,20231024,3.03,N,045300,500,49 억,,311439,N,N,0,N,00,N
20240306,110429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,35,2,0.91,37967050,9802,11.19,3850,3910,3820,5000,2695,3850,3873.40,3.13,0,-3094,4000,3925,3880,3805,3760,3902,3782,50,1150,500,2770,5,1,9959584,387,8.11,0.56,12,0.10,479.00,6978.00,6478,20230717,-40.03,3396,20231024,14.40,4340,-10.48,20240109,3810,1.97,20240118,6600,-41.14,20230717,3460,12.28,20231024,3.03,N,045300,500,49 억,,311439,N,N,0,N,00,N
20240306,100422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3895,45,2,1.17,36088065,9319,10.64,3850,3910,3820,5000,2695,3850,3872.53,3.13,0,-3063,4000,3925,3880,3805,3760,3902,3782,50,1150,500,2770,5,1,9959584,388,8.13,0.56,12,0.09,479.00,6978.00,6478,20230717,-39.87,3396,20231024,14.69,4340,-10.25,20240109,3810,2.23,20240118,6600,-40.98,20230717,3460,12.57,20231024,3.03,N,045300,500,49 억,,311439,N,N,0,N,00,N
20240306,090429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,0,3,0.00,6944215,1815,2.07,3850,3850,3820,5000,2695,3850,3826.01,3.13,0,-228,4000,3925,3880,3805,3760,3902,3782,50,1150,500,2770,5,1,9959584,383,8.04,0.55,12,0.02,479.00,6978.00,6478,20230717,-40.57,3396,20231024,13.37,4340,-11.29,20240109,3810,1.05,20240118,6600,-41.67,20230717,3460,11.27,20231024,3.03,N,045300,500,49 억,,311439,N,N,0,N,00,N
20240305,160425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,-105,5,-2.65,336720730,87036,218.18,3955,3955,3835,5140,2770,3955,3868.77,3.12,0,204,4028,3991,3968,3931,3908,4010,3950,50,1185,500,2840,5,1,9959584,383,8.04,0.55,12,0.87,479.00,6978.00,6478,20230717,-40.57,3396,20231024,13.37,4340,-11.29,20240109,3810,1.05,20240118,6600,-41.67,20230717,3460,11.27,20231024,3.03,N,045300,500,49 억,,311220,N,N,0,N,00,N
20240305,150427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3860,-95,5,-2.40,317894875,82153,205.94,3955,3955,3835,5140,2770,3955,3869.55,3.12,0,-31,4028,3991,3968,3931,3908,4010,3950,50,1185,500,2840,5,1,9959584,384,8.06,0.55,12,0.82,479.00,6978.00,6478,20230717,-40.41,3396,20231024,13.66,4340,-11.06,20240109,3810,1.31,20240118,6600,-41.52,20230717,3460,11.56,20231024,3.03,N,045300,500,49 억,,311220,N,N,0,N,00,N
20240305,140421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3855,-100,5,-2.53,302245610,78092,195.76,3955,3955,3835,5140,2770,3955,3870.38,3.12,0,302,4028,3991,3968,3931,3908,4010,3950,50,1185,500,2840,5,1,9959584,384,8.05,0.55,12,0.78,479.00,6978.00,6478,20230717,-40.49,3396,20231024,13.52,4340,-11.18,20240109,3810,1.18,20240118,6600,-41.59,20230717,3460,11.42,20231024,3.03,N,045300,500,49 억,,311220,N,N,0,N,00,N
20240305,130425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3870,-85,5,-2.15,245208640,63285,158.64,3955,3955,3840,5140,2770,3955,3874.67,3.12,0,1089,4028,3991,3968,3931,3908,4010,3950,50,1185,500,2840,5,1,9959584,385,8.08,0.55,12,0.64,479.00,6978.00,6478,20230717,-40.26,3396,20231024,13.96,4340,-10.83,20240109,3810,1.57,20240118,6600,-41.36,20230717,3460,11.85,20231024,3.03,N,045300,500,49 억,,311220,N,N,0,N,00,N
20240305,120423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3860,-95,5,-2.40,218241990,56284,141.09,3955,3955,3845,5140,2770,3955,3877.51,3.12,0,639,4028,3991,3968,3931,3908,4010,3950,50,1185,500,2840,5,1,9959584,384,8.06,0.55,12,0.57,479.00,6978.00,6478,20230717,-40.41,3396,20231024,13.66,4340,-11.06,20240109,3810,1.31,20240118,6600,-41.52,20230717,3460,11.56,20231024,3.03,N,045300,500,49 억,,311220,N,N,0,N,00,N
20240305,110425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,-70,5,-1.77,141109085,36310,91.02,3955,3955,3865,5140,2770,3955,3886.23,3.12,0,2145,4028,3991,3968,3931,3908,4010,3950,50,1185,500,2840,5,1,9959584,387,8.11,0.56,12,0.36,479.00,6978.00,6478,20230717,-40.03,3396,20231024,14.40,4340,-10.48,20240109,3810,1.97,20240118,6600,-41.14,20230717,3460,12.28,20231024,3.03,N,045300,500,49 억,,311220,N,N,0,N,00,N
20240305,100421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3900,-55,5,-1.39,86112265,22113,55.43,3955,3955,3865,5140,2770,3955,3894.19,3.12,0,3642,4028,3991,3968,3931,3908,4010,3950,50,1185,500,2840,5,1,9959584,388,8.14,0.56,12,0.22,479.00,6978.00,6478,20230717,-39.80,3396,20231024,14.84,4340,-10.14,20240109,3810,2.36,20240118,6600,-40.91,20230717,3460,12.72,20231024,3.03,N,045300,500,49 억,,311220,N,N,0,N,00,N
20240305,090423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3905,-50,5,-1.26,19727410,5032,12.61,3955,3955,3905,5140,2770,3955,3920.39,3.12,0,27,4028,3991,3968,3931,3908,4010,3950,50,1185,500,2840,5,1,9959584,389,8.15,0.56,12,0.05,479.00,6978.00,6478,20230717,-39.72,3396,20231024,14.99,4340,-10.02,20240109,3810,2.49,20240118,6600,-40.83,20230717,3460,12.86,20231024,3.03,N,045300,500,49 억,,311220,N,N,0,N,00,N
20240304,160423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3955,10,2,0.25,156114115,39336,249.18,3950,4005,3945,5120,2765,3945,3968.73,3.04,0,8688,4005,3975,3945,3915,3885,3960,3900,50,1175,500,2840,5,1,9959584,394,8.26,0.57,12,0.39,479.00,6978.00,6478,20230717,-38.95,3396,20231024,16.46,4340,-8.87,20240109,3810,3.81,20240118,6600,-40.08,20230717,3460,14.31,20231024,3.07,N,045300,500,49 억,,302427,N,N,0,N,00,N
20240304,150421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3950,5,2,0.13,148203980,37335,236.51,3950,4005,3945,5120,2765,3945,3969.57,3.04,0,8670,4005,3975,3945,3915,3885,3960,3900,50,1175,500,2840,5,1,9959584,393,8.25,0.57,12,0.37,479.00,6978.00,6478,20230717,-39.02,3396,20231024,16.31,4340,-8.99,20240109,3810,3.67,20240118,6600,-40.15,20230717,3460,14.16,20231024,3.07,N,045300,500,49 억,,302427,N,N,0,N,00,N
20240304,140358,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3960,15,2,0.38,142466795,35883,227.31,3950,4005,3950,5120,2765,3945,3970.31,3.04,0,8595,4005,3975,3945,3915,3885,3960,3900,50,1175,500,2840,5,1,9959584,394,8.27,0.57,12,0.36,479.00,6978.00,6478,20230717,-38.87,3396,20231024,16.61,4340,-8.76,20240109,3810,3.94,20240118,6600,-40.00,20230717,3460,14.45,20231024,3.07,N,045300,500,49 억,,302427,N,N,0,N,00,N
20240304,130418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3960,15,2,0.38,114513890,28823,182.59,3950,4005,3950,5120,2765,3945,3973.00,3.04,0,6179,4005,3975,3945,3915,3885,3960,3900,50,1175,500,2840,5,1,9959584,394,8.27,0.57,12,0.29,479.00,6978.00,6478,20230717,-38.87,3396,20231024,16.61,4340,-8.76,20240109,3810,3.94,20240118,6600,-40.00,20230717,3460,14.45,20231024,3.07,N,045300,500,49 억,,302427,N,N,0,N,00,N
20240304,120400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3975,30,2,0.76,53513575,13439,85.13,3950,4005,3950,5120,2765,3945,3981.96,3.04,0,941,4005,3975,3945,3915,3885,3960,3900,50,1175,500,2840,5,1,9959584,396,8.30,0.57,12,0.13,479.00,6978.00,6478,20230717,-38.64,3396,20231024,17.05,4340,-8.41,20240109,3810,4.33,20240118,6600,-39.77,20230717,3460,14.88,20231024,3.07,N,045300,500,49 억,,302427,N,N,0,N,00,N
20240304,110416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3985,40,2,1.01,50595385,12704,80.48,3950,4005,3950,5120,2765,3945,3982.63,3.04,0,956,4005,3975,3945,3915,3885,3960,3900,50,1175,500,2840,5,1,9959584,397,8.32,0.57,12,0.13,479.00,6978.00,6478,20230717,-38.48,3396,20231024,17.34,4340,-8.18,20240109,3810,4.59,20240118,6600,-39.62,20230717,3460,15.17,20231024,3.07,N,045300,500,49 억,,302427,N,N,0,N,00,N
20240304,100415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3975,30,2,0.76,26699640,6688,42.37,3950,4005,3950,5120,2765,3945,3992.17,3.04,0,1158,4005,3975,3945,3915,3885,3960,3900,50,1175,500,2840,5,1,9959584,396,8.30,0.57,12,0.07,479.00,6978.00,6478,20230717,-38.64,3396,20231024,17.05,4340,-8.41,20240109,3810,4.33,20240118,6600,-39.77,20230717,3460,14.88,20231024,3.07,N,045300,500,49 억,,302427,N,N,0,N,00,N
20240304,090416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3985,40,2,1.01,1211080,305,1.93,3950,3985,3950,5120,2765,3945,3970.75,3.04,0,-142,4005,3975,3945,3915,3885,3960,3900,50,1175,500,2840,5,1,9959584,397,8.32,0.57,12,0.00,479.00,6978.00,6478,20230717,-38.48,3396,20231024,17.34,4340,-8.18,20240109,3810,4.59,20240118,6600,-39.62,20230717,3460,15.17,20231024,3.07,N,045300,500,49 억,,302427,N,N,0,N,00,N