KissMeData/059090/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
20240329,160548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13250,80,2,0.61,21653700060,1596244,58.90,13460,13990,13050,17120,9220,13170,13565.49,8.65,0,-48632,14583,13876,12793,12086,11003,14230,12440,167,3950,500,9480,10,1,33416778,4428,-16.24,4.71,12,4.78,-816.00,2812.00,14450,20230330,-8.30,7800,20231031,69.87,13990,-5.29,20240329,8070,64.19,20240118,14450,-8.30,20230330,7800,69.87,20231031,0.56,N,059090,500,167 억,,2890636,N,N,3,N,00,N
20240329,150549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13290,120,2,0.91,20514246710,1509862,55.72,13460,13990,13050,17120,9220,13170,13586.84,8.65,0,-79081,14583,13876,12793,12086,11003,14230,12440,167,3950,500,9480,10,1,33416778,4441,-16.29,4.73,12,4.52,-816.00,2812.00,14450,20230330,-8.03,7800,20231031,70.38,13990,-5.00,20240329,8070,64.68,20240118,14450,-8.03,20230330,7800,70.38,20231031,0.56,N,059090,500,167 억,,2890636,N,N,27,N,00,N
20240329,140542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13650,480,2,3.64,18753738480,1377672,50.84,13460,13990,13050,17120,9220,13170,13612.63,8.65,0,-89570,14583,13876,12793,12086,11003,14230,12440,167,3950,500,9480,10,1,33416778,4561,-16.73,4.85,12,4.12,-816.00,2812.00,14450,20230330,-5.54,7800,20231031,75.00,13990,-2.43,20240329,8070,69.14,20240118,14450,-5.54,20230330,7800,75.00,20231031,0.56,N,059090,500,167 억,,2890636,N,N,27,N,00,N
20240329,130537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13450,280,2,2.13,17805424960,1307696,48.26,13460,13990,13050,17120,9220,13170,13615.88,8.65,0,-89532,14583,13876,12793,12086,11003,14230,12440,167,3950,500,9480,10,1,33416778,4495,-16.48,4.78,12,3.91,-816.00,2812.00,14450,20230330,-6.92,7800,20231031,72.44,13990,-3.86,20240329,8070,66.67,20240118,14450,-6.92,20230330,7800,72.44,20231031,0.56,N,059090,500,167 억,,2890636,N,N,27,N,00,N
20240329,120542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13560,390,2,2.96,16891725640,1239930,45.75,13460,13990,13050,17120,9220,13170,13623.13,8.65,0,-88963,14583,13876,12793,12086,11003,14230,12440,167,3950,500,9480,10,1,33416778,4531,-16.62,4.82,12,3.71,-816.00,2812.00,14450,20230330,-6.16,7800,20231031,73.85,13990,-3.07,20240329,8070,68.03,20240118,14450,-6.16,20230330,7800,73.85,20231031,0.56,N,059090,500,167 억,,2890636,N,N,27,N,00,N
20240329,110535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13690,520,2,3.95,15709159460,1152748,42.54,13460,13990,13050,17120,9220,13170,13627.58,8.65,0,-98888,14583,13876,12793,12086,11003,14230,12440,167,3950,500,9480,10,1,33416778,4575,-16.78,4.87,12,3.45,-816.00,2812.00,14450,20230330,-5.26,7800,20231031,75.51,13990,-2.14,20240329,8070,69.64,20240118,14450,-5.26,20230330,7800,75.51,20231031,0.56,N,059090,500,167 억,,2890636,N,N,27,N,00,N
20240329,100537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13740,570,2,4.33,13993188750,1027850,37.93,13460,13990,13050,17120,9220,13170,13614.04,8.65,0,-104965,14583,13876,12793,12086,11003,14230,12440,167,3950,500,9480,10,1,33416778,4591,-16.84,4.89,12,3.08,-816.00,2812.00,14450,20230330,-4.91,7800,20231031,76.15,13990,-1.79,20240329,8070,70.26,20240118,14450,-4.91,20230330,7800,76.15,20231031,0.56,N,059090,500,167 억,,2890636,N,N,27,N,00,N
20240329,090534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13700,530,2,4.02,3120586350,231937,8.56,13460,13700,13200,17120,9220,13170,13454.46,8.65,0,-39663,14583,13876,12793,12086,11003,14230,12440,167,3950,500,9480,10,1,33416778,4578,-16.79,4.87,12,0.69,-816.00,2812.00,14450,20230330,-5.19,7800,20231031,75.64,13700,0.00,20240329,8070,69.76,20240118,14450,-5.19,20230330,7800,75.64,20231031,0.56,N,059090,500,167 억,,2890636,N,N,27,N,00,N
20240328,160540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13170,1400,2,11.89,34560303550,2677335,684.25,11770,13500,11710,15300,8240,11770,12908.42,7.57,0,378377,12236,12002,11596,11362,10956,12120,11480,167,3530,500,8470,10,1,33416778,4401,-16.14,4.68,12,8.01,-816.00,2812.00,14450,20230330,-8.86,7800,20231031,68.85,13500,-2.44,20240328,8070,63.20,20240118,14450,-8.86,20230330,7800,68.85,20231031,0.50,N,059090,500,167 억,,2529863,N,N,27,N,00,N
20240328,150542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13200,1430,2,12.15,33613367980,2605387,665.87,11770,13500,11710,15300,8240,11770,12901.49,7.57,0,381154,12236,12002,11596,11362,10956,12120,11480,167,3530,500,8470,10,1,33416778,4411,-16.18,4.69,12,7.80,-816.00,2812.00,14450,20230330,-8.65,7800,20231031,69.23,13500,-2.22,20240328,8070,63.57,20240118,14450,-8.65,20230330,7800,69.23,20231031,0.50,N,059090,500,167 억,,2529863,N,N,80,N,00,N
20240328,140533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13170,1400,2,11.89,30550856960,2373140,606.51,11770,13500,11710,15300,8240,11770,12873.60,7.57,0,372925,12236,12002,11596,11362,10956,12120,11480,167,3530,500,8470,10,1,33416778,4401,-16.14,4.68,12,7.10,-816.00,2812.00,14450,20230330,-8.86,7800,20231031,68.85,13500,-2.44,20240328,8070,63.20,20240118,14450,-8.86,20230330,7800,68.85,20231031,0.50,N,059090,500,167 억,,2529863,N,N,80,N,00,N
20240328,130532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13140,1370,2,11.64,23888468380,1873029,478.70,11770,13390,11710,15300,8240,11770,12753.93,7.57,0,316307,12236,12002,11596,11362,10956,12120,11480,167,3530,500,8470,10,1,33416778,4391,-16.10,4.67,12,5.61,-816.00,2812.00,14450,20230330,-9.07,7800,20231031,68.46,13390,-1.87,20240328,8070,62.83,20240118,14450,-9.07,20230330,7800,68.46,20231031,0.50,N,059090,500,167 억,,2529863,N,N,80,N,00,N
20240328,120538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12980,1210,2,10.28,18908848380,1495277,382.15,11770,13200,11710,15300,8240,11770,12645.72,7.57,0,264137,12236,12002,11596,11362,10956,12120,11480,167,3530,500,8470,10,1,33416778,4337,-15.91,4.62,12,4.47,-816.00,2812.00,14450,20230330,-10.17,7800,20231031,66.41,13200,-1.67,20240328,8070,60.84,20240118,14450,-10.17,20230330,7800,66.41,20231031,0.50,N,059090,500,167 억,,2529863,N,N,80,N,00,N
20240328,110537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12730,960,2,8.16,10914928870,878979,224.64,11770,12880,11710,15300,8240,11770,12417.74,7.57,0,152610,12236,12002,11596,11362,10956,12120,11480,167,3530,500,8470,10,1,33416778,4254,-15.60,4.53,12,2.63,-816.00,2812.00,14450,20230330,-11.90,7800,20231031,63.21,12880,-1.16,20240328,8070,57.74,20240118,14450,-11.90,20230330,7800,63.21,20231031,0.50,N,059090,500,167 억,,2529863,N,N,80,N,00,N
20240328,100533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12080,310,2,2.63,2722316920,226164,57.80,11770,12260,11710,15300,8240,11770,12036.92,7.57,0,51588,12236,12002,11596,11362,10956,12120,11480,167,3530,500,8470,10,1,33416778,4037,-14.80,4.30,12,0.68,-816.00,2812.00,14450,20230330,-16.40,7800,20231031,54.87,12600,-4.13,20240311,8070,49.69,20240118,14450,-16.40,20230330,7800,54.87,20231031,0.50,N,059090,500,167 억,,2529863,N,N,80,N,00,N
20240328,090545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11930,160,2,1.36,166771080,14055,3.59,11770,11970,11710,15300,8240,11770,11865.64,7.57,0,1864,12236,12002,11596,11362,10956,12120,11480,167,3530,500,8470,10,1,33416778,3987,-14.62,4.24,12,0.04,-816.00,2812.00,14450,20230330,-17.44,7800,20231031,52.95,12600,-5.32,20240311,8070,47.83,20240118,14450,-17.44,20230330,7800,52.95,20231031,0.50,N,059090,500,167 억,,2529863,N,N,80,N,00,N
20240327,160543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11770,160,2,1.38,4466604250,389130,78.56,11560,11830,11190,15090,8130,11610,11478.16,7.50,0,22732,12656,12132,11836,11312,11016,11985,11165,167,3480,500,8350,10,1,33416778,3933,-14.42,4.19,12,1.16,-816.00,2812.00,14450,20230330,-18.55,7800,20231031,50.90,12600,-6.59,20240311,8070,45.85,20240118,14450,-18.55,20230330,7800,50.90,20231031,0.42,N,059090,500,167 억,,2506142,N,N,80,N,00,N
20240327,150544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11700,90,2,0.78,3845977390,336409,67.91,11560,11810,11190,15090,8130,11610,11432.43,7.50,0,19123,12656,12132,11836,11312,11016,11985,11165,167,3480,500,8350,10,1,33416778,3910,-14.34,4.16,12,1.01,-816.00,2812.00,14450,20230330,-19.03,7800,20231031,50.00,12600,-7.14,20240311,8070,44.98,20240118,14450,-19.03,20230330,7800,50.00,20231031,0.42,N,059090,500,167 억,,2506142,N,N,41,N,00,N
20240327,140545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11520,-90,5,-0.78,3169443330,278569,56.24,11560,11590,11190,15090,8130,11610,11377.56,7.50,0,17744,12656,12132,11836,11312,11016,11985,11165,167,3480,500,8350,10,1,33416778,3850,-14.12,4.10,12,0.83,-816.00,2812.00,14450,20230330,-20.28,7800,20231031,47.69,12600,-8.57,20240311,8070,42.75,20240118,14450,-20.28,20230330,7800,47.69,20231031,0.42,N,059090,500,167 억,,2506142,N,N,41,N,00,N
20240327,130544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11520,-90,5,-0.78,2721563230,239671,48.38,11560,11570,11190,15090,8130,11610,11355.38,7.50,0,10712,12656,12132,11836,11312,11016,11985,11165,167,3480,500,8350,10,1,33416778,3850,-14.12,4.10,12,0.72,-816.00,2812.00,14450,20230330,-20.28,7800,20231031,47.69,12600,-8.57,20240311,8070,42.75,20240118,14450,-20.28,20230330,7800,47.69,20231031,0.42,N,059090,500,167 억,,2506142,N,N,41,N,00,N
20240327,120544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11290,-320,5,-2.76,2181739800,192131,38.79,11560,11570,11190,15090,8130,11610,11355.44,7.50,0,2904,12656,12132,11836,11312,11016,11985,11165,167,3480,500,8350,10,1,33416778,3773,-13.84,4.01,12,0.57,-816.00,2812.00,14450,20230330,-21.87,7800,20231031,44.74,12600,-10.40,20240311,8070,39.90,20240118,14450,-21.87,20230330,7800,44.74,20231031,0.42,N,059090,500,167 억,,2506142,N,N,41,N,00,N
20240327,110542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11230,-380,5,-3.27,1821366450,160060,32.31,11560,11570,11200,15090,8130,11610,11379.23,7.50,0,-2534,12656,12132,11836,11312,11016,11985,11165,167,3480,500,8350,10,1,33416778,3753,-13.76,3.99,12,0.48,-816.00,2812.00,14450,20230330,-22.28,7800,20231031,43.97,12600,-10.87,20240311,8070,39.16,20240118,14450,-22.28,20230330,7800,43.97,20231031,0.42,N,059090,500,167 억,,2506142,N,N,41,N,00,N
20240327,100538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11450,-160,5,-1.38,966789440,84870,17.13,11560,11570,11260,15090,8130,11610,11391.34,7.50,0,-5807,12656,12132,11836,11312,11016,11985,11165,167,3480,500,8350,10,1,33416778,3826,-14.03,4.07,12,0.25,-816.00,2812.00,14450,20230330,-20.76,7800,20231031,46.79,12600,-9.13,20240311,8070,41.88,20240118,14450,-20.76,20230330,7800,46.79,20231031,0.42,N,059090,500,167 억,,2506142,N,N,41,N,00,N
20240327,090544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11400,-210,5,-1.81,194236090,16936,3.42,11560,11570,11370,15090,8130,11610,11468.58,7.50,0,-6719,12656,12132,11836,11312,11016,11985,11165,167,3480,500,8350,10,1,33416778,3810,-13.97,4.05,12,0.05,-816.00,2812.00,14450,20230330,-21.11,7800,20231031,46.15,12600,-9.52,20240311,8070,41.26,20240118,14450,-21.11,20230330,7800,46.15,20231031,0.42,N,059090,500,167 억,,2506142,N,N,41,N,00,N
20240326,160453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11610,-160,5,-1.36,5839213320,492230,69.32,11900,12360,11540,15300,8240,11770,11866.17,7.36,0,21998,12583,12176,11743,11336,10903,11960,11120,167,3530,500,8470,10,1,33416778,3880,-7.02,2.43,12,1.47,-1653.00,4784.00,14450,20230330,-19.65,7800,20231031,48.85,12600,-7.86,20240311,8070,43.87,20240118,14450,-19.65,20230330,7800,48.85,20231031,0.37,N,059090,500,167 억,,2460806,N,N,41,N,00,N
20240326,150536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11660,-110,5,-0.93,5478407650,461143,64.94,11900,12360,11540,15300,8240,11770,11880.06,7.36,0,24043,12583,12176,11743,11336,10903,11960,11120,167,3530,500,8470,10,1,33416778,3896,-7.05,2.44,12,1.38,-1653.00,4784.00,14450,20230330,-19.31,7800,20231031,49.49,12600,-7.46,20240311,8070,44.49,20240118,14450,-19.31,20230330,7800,49.49,20231031,0.37,N,059090,500,167 억,,2460806,N,N,111,N,00,N
20240326,140533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11600,-170,5,-1.44,4826199050,405069,57.04,11900,12360,11550,15300,8240,11770,11914.51,7.36,0,34153,12583,12176,11743,11336,10903,11960,11120,167,3530,500,8470,10,1,33416778,3876,-7.02,2.42,12,1.21,-1653.00,4784.00,14450,20230330,-19.72,7800,20231031,48.72,12600,-7.94,20240311,8070,43.74,20240118,14450,-19.72,20230330,7800,48.72,20231031,0.37,N,059090,500,167 억,,2460806,N,N,111,N,00,N
20240326,130531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11560,-210,5,-1.78,4337772160,362907,51.11,11900,12360,11550,15300,8240,11770,11952.85,7.36,0,26832,12583,12176,11743,11336,10903,11960,11120,167,3530,500,8470,10,1,33416778,3863,-6.99,2.42,12,1.09,-1653.00,4784.00,14450,20230330,-20.00,7800,20231031,48.21,12600,-8.25,20240311,8070,43.25,20240118,14450,-20.00,20230330,7800,48.21,20231031,0.37,N,059090,500,167 억,,2460806,N,N,111,N,00,N
20240326,120534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11890,120,2,1.02,3632504990,302755,42.64,11900,12360,11730,15300,8240,11770,11998.17,7.36,0,44219,12583,12176,11743,11336,10903,11960,11120,167,3530,500,8470,10,1,33416778,3973,-7.19,2.49,12,0.91,-1653.00,4784.00,14450,20230330,-17.72,7800,20231031,52.44,12600,-5.63,20240311,8070,47.34,20240118,14450,-17.72,20230330,7800,52.44,20231031,0.37,N,059090,500,167 억,,2460806,N,N,111,N,00,N
20240326,110527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11830,60,2,0.51,3316201370,275963,38.86,11900,12360,11730,15300,8240,11770,12016.83,7.36,0,43198,12583,12176,11743,11336,10903,11960,11120,167,3530,500,8470,10,1,33416778,3953,-7.16,2.47,12,0.83,-1653.00,4784.00,14450,20230330,-18.13,7800,20231031,51.67,12600,-6.11,20240311,8070,46.59,20240118,14450,-18.13,20230330,7800,51.67,20231031,0.37,N,059090,500,167 억,,2460806,N,N,111,N,00,N
20240326,100535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11900,130,2,1.10,2694729340,223560,31.48,11900,12360,11730,15300,8240,11770,12053.72,7.36,0,44108,12583,12176,11743,11336,10903,11960,11120,167,3530,500,8470,10,1,33416778,3977,-7.20,2.49,12,0.67,-1653.00,4784.00,14450,20230330,-17.65,7800,20231031,52.56,12600,-5.56,20240311,8070,47.46,20240118,14450,-17.65,20230330,7800,52.56,20231031,0.37,N,059090,500,167 억,,2460806,N,N,111,N,00,N
20240326,090533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11980,210,2,1.78,378328370,31882,4.49,11900,11980,11730,15300,8240,11770,11866.52,7.36,0,9760,12583,12176,11743,11336,10903,11960,11120,167,3530,500,8470,10,1,33416778,4003,-7.25,2.50,12,0.10,-1653.00,4784.00,14450,20230330,-17.09,7800,20231031,53.59,12600,-4.92,20240311,8070,48.45,20240118,14450,-17.09,20230330,7800,53.59,20231031,0.37,N,059090,500,167 억,,2460806,N,N,111,N,00,N
20240325,160552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11770,-150,5,-1.26,8347384430,709242,50.52,12090,12150,11310,15490,8350,11920,11769.35,7.47,0,-34413,12886,12402,11966,11482,11046,12185,11265,167,3570,500,8580,10,1,33416778,3933,-7.12,2.46,12,2.12,-1653.00,4784.00,14450,20230330,-18.55,7800,20231031,50.90,12600,-6.59,20240311,8070,45.85,20240118,14450,-18.55,20230330,7800,50.90,20231031,0.41,N,059090,500,167 억,,2495418,N,N,111,N,00,N
20240325,150555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11680,-240,5,-2.01,7914406210,672292,47.89,12090,12150,11310,15490,8350,11920,11772.18,7.47,0,-37991,12886,12402,11966,11482,11046,12185,11265,167,3570,500,8580,10,1,33416778,3903,-7.07,2.44,12,2.01,-1653.00,4784.00,14450,20230330,-19.17,7800,20231031,49.74,12600,-7.30,20240311,8070,44.73,20240118,14450,-19.17,20230330,7800,49.74,20231031,0.41,N,059090,500,167 억,,2495418,N,N,53,N,00,N
20240325,140554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11930,10,2,0.08,6451592210,547468,39.00,12090,12150,11310,15490,8350,11920,11784.32,7.47,0,-35086,12886,12402,11966,11482,11046,12185,11265,167,3570,500,8580,10,1,33416778,3987,-7.22,2.49,12,1.64,-1653.00,4784.00,14450,20230330,-17.44,7800,20231031,52.95,12600,-5.32,20240311,8070,47.83,20240118,14450,-17.44,20230330,7800,52.95,20231031,0.41,N,059090,500,167 억,,2495418,N,N,53,N,00,N
20240325,130555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11880,-40,5,-0.34,6000874430,509664,36.30,12090,12150,11310,15490,8350,11920,11774.06,7.47,0,-26298,12886,12402,11966,11482,11046,12185,11265,167,3570,500,8580,10,1,33416778,3970,-7.19,2.48,12,1.53,-1653.00,4784.00,14450,20230330,-17.79,7800,20231031,52.31,12600,-5.71,20240311,8070,47.21,20240118,14450,-17.79,20230330,7800,52.31,20231031,0.41,N,059090,500,167 억,,2495418,N,N,53,N,00,N
20240325,120558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11860,-60,5,-0.50,5082269910,432651,30.82,12090,12150,11310,15490,8350,11920,11746.64,7.47,0,-18982,12886,12402,11966,11482,11046,12185,11265,167,3570,500,8580,10,1,33416778,3963,-7.17,2.48,12,1.29,-1653.00,4784.00,14450,20230330,-17.92,7800,20231031,52.05,12600,-5.87,20240311,8070,46.96,20240118,14450,-17.92,20230330,7800,52.05,20231031,0.41,N,059090,500,167 억,,2495418,N,N,53,N,00,N
20240325,110553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11660,-260,5,-2.18,3373042190,288886,20.58,12090,12150,11310,15490,8350,11920,11675.68,7.47,0,-23599,12886,12402,11966,11482,11046,12185,11265,167,3570,500,8580,10,1,33416778,3896,-7.05,2.44,12,0.86,-1653.00,4784.00,14450,20230330,-19.31,7800,20231031,49.49,12600,-7.46,20240311,8070,44.49,20240118,14450,-19.31,20230330,7800,49.49,20231031,0.41,N,059090,500,167 억,,2495418,N,N,53,N,00,N
20240325,100554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11670,-250,5,-2.10,2847132010,243503,17.35,12090,12150,11310,15490,8350,11920,11692.00,7.47,0,-25160,12886,12402,11966,11482,11046,12185,11265,167,3570,500,8580,10,1,33416778,3900,-7.06,2.44,12,0.73,-1653.00,4784.00,14450,20230330,-19.24,7800,20231031,49.62,12600,-7.38,20240311,8070,44.61,20240118,14450,-19.24,20230330,7800,49.62,20231031,0.41,N,059090,500,167 억,,2495418,N,N,53,N,00,N
20240325,090556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11910,-10,5,-0.08,535724190,44583,3.18,12090,12150,11900,15490,8350,11920,12017.25,7.47,0,-21400,12886,12402,11966,11482,11046,12185,11265,167,3570,500,8580,10,1,33416778,3980,-7.21,2.49,12,0.13,-1653.00,4784.00,14450,20230330,-17.58,7800,20231031,52.69,12600,-5.48,20240311,8070,47.58,20240118,14450,-17.58,20230330,7800,52.69,20231031,0.41,N,059090,500,167 억,,2495418,N,N,53,N,00,N
20240322,160554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11920,130,2,1.10,16922281490,1398164,269.67,12300,12450,11530,15320,8260,11790,12103.34,7.82,0,-117038,12210,12000,11790,11580,11370,12105,11685,167,3530,500,8480,10,1,33416778,3983,-7.21,2.49,12,4.18,-1653.00,4784.00,14450,20230330,-17.51,7800,20231031,52.82,12600,-5.40,20240311,8070,47.71,20240118,14450,-17.51,20230330,7800,52.82,20231031,0.40,N,059090,500,167 억,,2611841,N,N,53,N,00,N
20240322,150556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11850,60,2,0.51,16382694370,1352659,260.89,12300,12450,11530,15320,8260,11790,12111.47,7.82,0,-108175,12210,12000,11790,11580,11370,12105,11685,167,3530,500,8480,10,1,33416778,3960,-7.17,2.48,12,4.05,-1653.00,4784.00,14450,20230330,-17.99,7800,20231031,51.92,12600,-5.95,20240311,8070,46.84,20240118,14450,-17.99,20230330,7800,51.92,20231031,0.40,N,059090,500,167 억,,2611841,N,N,224,N,00,N
20240322,140551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11840,50,2,0.42,15632234460,1289558,248.72,12300,12450,11530,15320,8260,11790,12122.16,7.82,0,-96630,12210,12000,11790,11580,11370,12105,11685,167,3530,500,8480,10,1,33416778,3957,-7.16,2.47,12,3.86,-1653.00,4784.00,14450,20230330,-18.06,7800,20231031,51.79,12600,-6.03,20240311,8070,46.72,20240118,14450,-18.06,20230330,7800,51.79,20231031,0.40,N,059090,500,167 억,,2611841,N,N,224,N,00,N
20240322,130554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11850,60,2,0.51,15106912350,1245506,240.22,12300,12450,11530,15320,8260,11790,12129.14,7.82,0,-87091,12210,12000,11790,11580,11370,12105,11685,167,3530,500,8480,10,1,33416778,3960,-7.17,2.48,12,3.73,-1653.00,4784.00,14450,20230330,-17.99,7800,20231031,51.92,12600,-5.95,20240311,8070,46.84,20240118,14450,-17.99,20230330,7800,51.92,20231031,0.40,N,059090,500,167 억,,2611841,N,N,224,N,00,N
20240322,120549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11890,100,2,0.85,14605997340,1203136,232.05,12300,12450,11530,15320,8260,11790,12139.94,7.82,0,-83059,12210,12000,11790,11580,11370,12105,11685,167,3530,500,8480,10,1,33416778,3973,-7.19,2.49,12,3.60,-1653.00,4784.00,14450,20230330,-17.72,7800,20231031,52.44,12600,-5.63,20240311,8070,47.34,20240118,14450,-17.72,20230330,7800,52.44,20231031,0.40,N,059090,500,167 억,,2611841,N,N,224,N,00,N
20240322,110555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12200,410,2,3.48,13608502500,1120195,216.05,12300,12450,11530,15320,8260,11790,12148.33,7.82,0,-67761,12210,12000,11790,11580,11370,12105,11685,167,3530,500,8480,10,1,33416778,4077,-7.38,2.55,12,3.35,-1653.00,4784.00,14450,20230330,-15.57,7800,20231031,56.41,12600,-3.17,20240311,8070,51.18,20240118,14450,-15.57,20230330,7800,56.41,20231031,0.40,N,059090,500,167 억,,2611841,N,N,224,N,00,N
20240322,100550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12120,330,2,2.80,11510276960,948058,182.85,12300,12450,11530,15320,8260,11790,12140.90,7.82,0,-82306,12210,12000,11790,11580,11370,12105,11685,167,3530,500,8480,10,1,33416778,4050,-7.33,2.53,12,2.84,-1653.00,4784.00,14450,20230330,-16.12,7800,20231031,55.38,12600,-3.81,20240311,8070,50.19,20240118,14450,-16.12,20230330,7800,55.38,20231031,0.40,N,059090,500,167 억,,2611841,N,N,224,N,00,N
20240322,090549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12170,380,2,3.22,5371467330,436613,84.21,12300,12450,12100,15320,8260,11790,12302.58,7.82,0,-69350,12210,12000,11790,11580,11370,12105,11685,167,3530,500,8480,10,1,33416778,4067,-7.36,2.54,12,1.31,-1653.00,4784.00,14450,20230330,-15.78,7800,20231031,56.03,12600,-3.41,20240311,8070,50.81,20240118,14450,-15.78,20230330,7800,56.03,20231031,0.40,N,059090,500,167 억,,2611841,N,N,224,N,00,N
20240321,160549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11790,180,2,1.55,6005363400,510492,113.95,11670,12000,11580,15090,8130,11610,11763.79,7.87,0,-18029,12096,11852,11466,11222,10836,11975,11345,167,3480,500,8350,10,1,33416778,3940,-7.13,2.46,12,1.53,-1653.00,4784.00,14450,20230330,-18.41,7800,20231031,51.15,12600,-6.43,20240311,8070,46.10,20240118,14450,-18.41,20230330,7800,51.15,20231031,0.39,N,059090,500,167 억,,2630600,N,N,224,N,00,N
20240321,150550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11730,120,2,1.03,5554927230,472278,105.42,11670,12000,11580,15090,8130,11610,11762.00,7.87,0,-14460,12096,11852,11466,11222,10836,11975,11345,167,3480,500,8350,10,1,33416778,3920,-7.10,2.45,12,1.41,-1653.00,4784.00,14450,20230330,-18.82,7800,20231031,50.38,12600,-6.90,20240311,8070,45.35,20240118,14450,-18.82,20230330,7800,50.38,20231031,0.39,N,059090,500,167 억,,2630600,N,N,10,N,00,N
20240321,140551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11730,120,2,1.03,4878173770,414678,92.56,11670,12000,11580,15090,8130,11610,11763.77,7.87,0,-14780,12096,11852,11466,11222,10836,11975,11345,167,3480,500,8350,10,1,33416778,3920,-7.10,2.45,12,1.24,-1653.00,4784.00,14450,20230330,-18.82,7800,20231031,50.38,12600,-6.90,20240311,8070,45.35,20240118,14450,-18.82,20230330,7800,50.38,20231031,0.39,N,059090,500,167 억,,2630600,N,N,10,N,00,N
20240321,130545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11820,210,2,1.81,4387769250,372931,83.24,11670,12000,11580,15090,8130,11610,11765.65,7.87,0,-4201,12096,11852,11466,11222,10836,11975,11345,167,3480,500,8350,10,1,33416778,3950,-7.15,2.47,12,1.12,-1653.00,4784.00,14450,20230330,-18.20,7800,20231031,51.54,12600,-6.19,20240311,8070,46.47,20240118,14450,-18.20,20230330,7800,51.54,20231031,0.39,N,059090,500,167 억,,2630600,N,N,10,N,00,N
20240321,120549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11840,230,2,1.98,3976646780,338118,75.47,11670,12000,11580,15090,8130,11610,11761.13,7.87,0,-2477,12096,11852,11466,11222,10836,11975,11345,167,3480,500,8350,10,1,33416778,3957,-7.16,2.47,12,1.01,-1653.00,4784.00,14450,20230330,-18.06,7800,20231031,51.79,12600,-6.03,20240311,8070,46.72,20240118,14450,-18.06,20230330,7800,51.79,20231031,0.39,N,059090,500,167 억,,2630600,N,N,10,N,00,N
20240321,110548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11790,180,2,1.55,2667164170,228054,50.90,11670,11840,11580,15090,8130,11610,11695.33,7.87,0,11413,12096,11852,11466,11222,10836,11975,11345,167,3480,500,8350,10,1,33416778,3940,-7.13,2.46,12,0.68,-1653.00,4784.00,14450,20230330,-18.41,7800,20231031,51.15,12600,-6.43,20240311,8070,46.10,20240118,14450,-18.41,20230330,7800,51.15,20231031,0.39,N,059090,500,167 억,,2630600,N,N,10,N,00,N
20240321,100552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11680,70,2,0.60,1687103320,144255,32.20,11670,11790,11580,15090,8130,11610,11695.30,7.87,0,-471,12096,11852,11466,11222,10836,11975,11345,167,3480,500,8350,10,1,33416778,3903,-7.07,2.44,12,0.43,-1653.00,4784.00,14450,20230330,-19.17,7800,20231031,49.74,12600,-7.30,20240311,8070,44.73,20240118,14450,-19.17,20230330,7800,49.74,20231031,0.39,N,059090,500,167 억,,2630600,N,N,10,N,00,N
20240321,090552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11600,-10,5,-0.09,429941570,36879,8.23,11670,11790,11590,15090,8130,11610,11658.21,7.87,0,-11529,12096,11852,11466,11222,10836,11975,11345,167,3480,500,8350,10,1,33416778,3876,-7.02,2.42,12,0.11,-1653.00,4784.00,14450,20230330,-19.72,7800,20231031,48.72,12600,-7.94,20240311,8070,43.74,20240118,14450,-19.72,20230330,7800,48.72,20231031,0.39,N,059090,500,167 억,,2630600,N,N,10,N,00,N
20240320,160545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11610,490,2,4.41,5127585610,445772,61.29,11120,11710,11080,14450,7790,11120,11502.83,7.94,0,-24807,11980,11550,11190,10760,10400,11765,10975,167,3330,500,8000,10,1,33416778,3880,-7.02,2.43,12,1.33,-1653.00,4784.00,14450,20230330,-19.65,7800,20231031,48.85,12600,-7.86,20240311,8070,43.87,20240118,14450,-19.65,20230330,7800,48.85,20231031,0.39,N,059090,500,167 억,,2654419,N,N,10,N,00,N
20240320,150546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11610,490,2,4.41,4700996480,409036,56.24,11120,11710,11080,14450,7790,11120,11493.24,7.94,0,-17403,11980,11550,11190,10760,10400,11765,10975,167,3330,500,8000,10,1,33416778,3880,-7.02,2.43,12,1.22,-1653.00,4784.00,14450,20230330,-19.65,7800,20231031,48.85,12600,-7.86,20240311,8070,43.87,20240118,14450,-19.65,20230330,7800,48.85,20231031,0.39,N,059090,500,167 억,,2654419,N,N,182,N,00,N
20240320,140550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11530,410,2,3.69,3290584580,287362,39.51,11120,11710,11080,14450,7790,11120,11451.48,7.94,0,-1563,11980,11550,11190,10760,10400,11765,10975,167,3330,500,8000,10,1,33416778,3853,-6.98,2.41,12,0.86,-1653.00,4784.00,14450,20230330,-20.21,7800,20231031,47.82,12600,-8.49,20240311,8070,42.87,20240118,14450,-20.21,20230330,7800,47.82,20231031,0.39,N,059090,500,167 억,,2654419,N,N,182,N,00,N
20240320,130552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11590,470,2,4.23,3020675180,263980,36.29,11120,11710,11080,14450,7790,11120,11443.32,7.94,0,2215,11980,11550,11190,10760,10400,11765,10975,167,3330,500,8000,10,1,33416778,3873,-7.01,2.42,12,0.79,-1653.00,4784.00,14450,20230330,-19.79,7800,20231031,48.59,12600,-8.02,20240311,8070,43.62,20240118,14450,-19.79,20230330,7800,48.59,20231031,0.39,N,059090,500,167 억,,2654419,N,N,182,N,00,N
20240320,120547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11660,540,2,4.86,2627953330,230099,31.64,11120,11710,11080,14450,7790,11120,11421.51,7.94,0,2618,11980,11550,11190,10760,10400,11765,10975,167,3330,500,8000,10,1,33416778,3896,-7.05,2.44,12,0.69,-1653.00,4784.00,14450,20230330,-19.31,7800,20231031,49.49,12600,-7.46,20240311,8070,44.49,20240118,14450,-19.31,20230330,7800,49.49,20231031,0.39,N,059090,500,167 억,,2654419,N,N,182,N,00,N
20240320,110547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11440,320,2,2.88,1626963610,143616,19.75,11120,11540,11080,14450,7790,11120,11329.17,7.94,0,-2157,11980,11550,11190,10760,10400,11765,10975,167,3330,500,8000,10,1,33416778,3823,-6.92,2.39,12,0.43,-1653.00,4784.00,14450,20230330,-20.83,7800,20231031,46.67,12600,-9.21,20240311,8070,41.76,20240118,14450,-20.83,20230330,7800,46.67,20231031,0.39,N,059090,500,167 억,,2654419,N,N,182,N,00,N
20240320,100545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11240,120,2,1.08,596607780,53248,7.32,11120,11320,11080,14450,7790,11120,11204.98,7.94,0,-10829,11980,11550,11190,10760,10400,11765,10975,167,3330,500,8000,10,1,33416778,3756,-6.80,2.35,12,0.16,-1653.00,4784.00,14450,20230330,-22.21,7800,20231031,44.10,12600,-10.79,20240311,8070,39.28,20240118,14450,-22.21,20230330,7800,44.10,20231031,0.39,N,059090,500,167 억,,2654419,N,N,182,N,00,N
20240320,090543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11180,60,2,0.54,53771960,4833,0.66,11120,11220,11080,14450,7790,11120,11126.56,7.94,0,-2183,11980,11550,11190,10760,10400,11765,10975,167,3330,500,8000,10,1,33416778,3736,-6.76,2.34,12,0.01,-1653.00,4784.00,14450,20230330,-22.63,7800,20231031,43.33,12600,-11.27,20240311,8070,38.54,20240118,14450,-22.63,20230330,7800,43.33,20231031,0.39,N,059090,500,167 억,,2654419,N,N,182,N,00,N
20240319,160538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11120,140,2,1.28,8179022500,726701,245.04,11040,11620,10830,14270,7690,10980,11255.48,7.90,0,15471,11340,11160,10920,10740,10500,11040,10620,167,3290,500,7900,10,1,33416778,3716,-6.73,2.32,12,2.17,-1653.00,4784.00,14450,20230330,-23.04,7800,20231031,42.56,12600,-11.75,20240311,8070,37.79,20240118,14450,-23.04,20230330,7800,42.56,20231031,0.40,N,059090,500,167 억,,2641163,N,N,182,N,00,N
20240319,150546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11120,140,2,1.28,7948503850,705905,238.03,11040,11620,10830,14270,7690,10980,11260.22,7.90,0,16898,11340,11160,10920,10740,10500,11040,10620,167,3290,500,7900,10,1,33416778,3716,-6.73,2.32,12,2.11,-1653.00,4784.00,14450,20230330,-23.04,7800,20231031,42.56,12600,-11.75,20240311,8070,37.79,20240118,14450,-23.04,20230330,7800,42.56,20231031,0.40,N,059090,500,167 억,,2641163,N,N,750,N,00,N
20240319,140546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11050,70,2,0.64,7422282530,658284,221.97,11040,11620,10830,14270,7690,10980,11275.42,7.90,0,26436,11340,11160,10920,10740,10500,11040,10620,167,3290,500,7900,10,1,33416778,3693,-6.68,2.31,12,1.97,-1653.00,4784.00,14450,20230330,-23.53,7800,20231031,41.67,12600,-12.30,20240311,8070,36.93,20240118,14450,-23.53,20230330,7800,41.67,20231031,0.40,N,059090,500,167 억,,2641163,N,N,750,N,00,N
20240319,130518,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11600,620,2,5.65,4942059030,438729,147.94,11040,11600,10830,14270,7690,10980,11264.82,7.90,0,32090,11340,11160,10920,10740,10500,11040,10620,167,3290,500,7900,10,1,33416778,3876,-7.02,2.42,12,1.31,-1653.00,4784.00,14450,20230330,-19.72,7800,20231031,48.72,12600,-7.94,20240311,8070,43.74,20240118,14450,-19.72,20230330,7800,48.72,20231031,0.40,N,059090,500,167 억,,2641163,N,N,750,N,00,N
20240319,120544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11380,400,2,3.64,4128415380,367327,123.86,11040,11550,10830,14270,7690,10980,11239.43,7.90,0,19719,11340,11160,10920,10740,10500,11040,10620,167,3290,500,7900,10,1,33416778,3803,-6.88,2.38,12,1.10,-1653.00,4784.00,14450,20230330,-21.25,7800,20231031,45.90,12600,-9.68,20240311,8070,41.02,20240118,14450,-21.25,20230330,7800,45.90,20231031,0.40,N,059090,500,167 억,,2641163,N,N,750,N,00,N
20240319,110542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11200,220,2,2.00,3686982080,328501,110.77,11040,11550,10830,14270,7690,10980,11224.03,7.90,0,17012,11340,11160,10920,10740,10500,11040,10620,167,3290,500,7900,10,1,33416778,3743,-6.78,2.34,12,0.98,-1653.00,4784.00,14450,20230330,-22.49,7800,20231031,43.59,12600,-11.11,20240311,8070,38.79,20240118,14450,-22.49,20230330,7800,43.59,20231031,0.40,N,059090,500,167 억,,2641163,N,N,750,N,00,N
20240319,100545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11370,390,2,3.55,2329360600,209088,70.50,11040,11390,10830,14270,7690,10980,11140.96,7.90,0,16538,11340,11160,10920,10740,10500,11040,10620,167,3290,500,7900,10,1,33416778,3799,-6.88,2.38,12,0.63,-1653.00,4784.00,14450,20230330,-21.31,7800,20231031,45.77,12600,-9.76,20240311,8070,40.89,20240118,14450,-21.31,20230330,7800,45.77,20231031,0.40,N,059090,500,167 억,,2641163,N,N,750,N,00,N
20240319,090545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10980,0,3,0.00,449489670,40800,13.76,11040,11080,10980,14270,7690,10980,11017.36,7.90,0,-7543,11340,11160,10920,10740,10500,11040,10620,167,3290,500,7900,10,1,33416778,3669,-6.64,2.30,12,0.12,-1653.00,4784.00,14450,20230330,-24.01,7800,20231031,40.77,12600,-12.86,20240311,8070,36.06,20240118,14450,-24.01,20230330,7800,40.77,20231031,0.40,N,059090,500,167 억,,2641163,N,N,750,N,00,N
20240318,160541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10980,-110,5,-0.99,3203648920,295505,123.86,11100,11100,10680,14410,7770,11090,10840.90,7.88,0,1740,11596,11342,11096,10842,10596,11220,10720,167,3320,500,7980,10,1,33416778,3669,-6.64,2.30,12,0.88,-1653.00,4784.00,14450,20230330,-24.01,7800,20231031,40.77,12600,-12.86,20240311,8070,36.06,20240118,14450,-24.01,20230330,7800,40.77,20231031,0.42,N,059090,500,167 억,,2631611,N,N,750,N,00,N
20240318,150543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10950,-140,5,-1.26,3040125240,280583,117.61,11100,11100,10680,14410,7770,11090,10835.03,7.88,0,-921,11596,11342,11096,10842,10596,11220,10720,167,3320,500,7980,10,1,33416778,3659,-6.62,2.29,12,0.84,-1653.00,4784.00,14450,20230330,-24.22,7800,20231031,40.38,12600,-13.10,20240311,8070,35.69,20240118,14450,-24.22,20230330,7800,40.38,20231031,0.42,N,059090,500,167 억,,2631611,N,N,15,N,00,N
20240318,140541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10940,-150,5,-1.35,2757872490,254752,106.78,11100,11100,10680,14410,7770,11090,10825.71,7.88,0,-4883,11596,11342,11096,10842,10596,11220,10720,167,3320,500,7980,10,1,33416778,3656,-6.62,2.29,12,0.76,-1653.00,4784.00,14450,20230330,-24.29,7800,20231031,40.26,12600,-13.17,20240311,8070,35.56,20240118,14450,-24.29,20230330,7800,40.26,20231031,0.42,N,059090,500,167 억,,2631611,N,N,15,N,00,N
20240318,130542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10880,-210,5,-1.89,2526755710,233682,97.95,11100,11100,10680,14410,7770,11090,10812.80,7.88,0,1575,11596,11342,11096,10842,10596,11220,10720,167,3320,500,7980,10,1,33416778,3636,-6.58,2.27,12,0.70,-1653.00,4784.00,14450,20230330,-24.71,7800,20231031,39.49,12600,-13.65,20240311,8070,34.82,20240118,14450,-24.71,20230330,7800,39.49,20231031,0.42,N,059090,500,167 억,,2631611,N,N,15,N,00,N
20240318,120540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10900,-190,5,-1.71,2295032820,212354,89.01,11100,11100,10680,14410,7770,11090,10807.58,7.88,0,-69,11596,11342,11096,10842,10596,11220,10720,167,3320,500,7980,10,1,33416778,3642,-6.59,2.28,12,0.64,-1653.00,4784.00,14450,20230330,-24.57,7800,20231031,39.74,12600,-13.49,20240311,8070,35.07,20240118,14450,-24.57,20230330,7800,39.74,20231031,0.42,N,059090,500,167 억,,2631611,N,N,15,N,00,N
20240318,110542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10830,-260,5,-2.34,2084139590,192913,80.86,11100,11100,10680,14410,7770,11090,10803.52,7.88,0,2801,11596,11342,11096,10842,10596,11220,10720,167,3320,500,7980,10,1,33416778,3619,-6.55,2.26,12,0.58,-1653.00,4784.00,14450,20230330,-25.05,7800,20231031,38.85,12600,-14.05,20240311,8070,34.20,20240118,14450,-25.05,20230330,7800,38.85,20231031,0.42,N,059090,500,167 억,,2631611,N,N,15,N,00,N
20240318,100541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10820,-270,5,-2.43,1500825240,138697,58.14,11100,11100,10680,14410,7770,11090,10820.89,7.88,0,6277,11596,11342,11096,10842,10596,11220,10720,167,3320,500,7980,10,1,33416778,3616,-6.55,2.26,12,0.42,-1653.00,4784.00,14450,20230330,-25.12,7800,20231031,38.72,12600,-14.13,20240311,8070,34.08,20240118,14450,-25.12,20230330,7800,38.72,20231031,0.42,N,059090,500,167 억,,2631611,N,N,15,N,00,N
20240318,090540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10930,-160,5,-1.44,245904870,22505,9.43,11100,11100,10880,14410,7770,11090,10926.68,7.88,0,16672,11596,11342,11096,10842,10596,11220,10720,167,3320,500,7980,10,1,33416778,3652,-6.61,2.28,12,0.07,-1653.00,4784.00,14450,20230330,-24.36,7800,20231031,40.13,12600,-13.25,20240311,8070,35.44,20240118,14450,-24.36,20230330,7800,40.13,20231031,0.42,N,059090,500,167 억,,2631611,N,N,15,N,00,N
20240315,160535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11090,-210,5,-1.86,2626451340,238123,36.40,11150,11350,10850,14690,7910,11300,11029.81,7.84,0,10081,11973,11636,11063,10726,10153,11805,10895,167,3390,500,8130,10,1,33416778,3706,-6.71,2.32,12,0.71,-1653.00,4784.00,14450,20230330,-23.25,7800,20231031,42.18,12600,-11.98,20240311,8070,37.42,20240118,14450,-23.25,20230330,7800,42.18,20231031,0.39,N,059090,500,167 억,,2621520,N,N,15,N,00,N
20240315,150511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11100,-200,5,-1.77,2531925460,229603,35.10,11150,11350,10850,14690,7910,11300,11027.41,7.84,0,10772,11973,11636,11063,10726,10153,11805,10895,167,3390,500,8130,10,1,33416778,3709,-6.72,2.32,12,0.69,-1653.00,4784.00,14450,20230330,-23.18,7800,20231031,42.31,12600,-11.90,20240311,8070,37.55,20240118,14450,-23.18,20230330,7800,42.31,20231031,0.39,N,059090,500,167 억,,2621520,N,N,377,N,00,N
20240315,140507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10870,-430,5,-3.81,2225838810,201717,30.84,11150,11350,10850,14690,7910,11300,11034.46,7.84,0,-1020,11973,11636,11063,10726,10153,11805,10895,167,3390,500,8130,10,1,33416778,3632,-6.58,2.27,12,0.60,-1653.00,4784.00,14450,20230330,-24.78,7800,20231031,39.36,12600,-13.73,20240311,8070,34.70,20240118,14450,-24.78,20230330,7800,39.36,20231031,0.39,N,059090,500,167 억,,2621520,N,N,377,N,00,N
20240315,130537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11020,-280,5,-2.48,1841067500,166570,25.47,11150,11350,10850,14690,7910,11300,11052.82,7.84,0,-2420,11973,11636,11063,10726,10153,11805,10895,167,3390,500,8130,10,1,33416778,3683,-6.67,2.30,12,0.50,-1653.00,4784.00,14450,20230330,-23.74,7800,20231031,41.28,12600,-12.54,20240311,8070,36.56,20240118,14450,-23.74,20230330,7800,41.28,20231031,0.39,N,059090,500,167 억,,2621520,N,N,377,N,00,N
20240315,120538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11050,-250,5,-2.21,1664601210,150592,23.02,11150,11350,10850,14690,7910,11300,11053.72,7.84,0,-7047,11973,11636,11063,10726,10153,11805,10895,167,3390,500,8130,10,1,33416778,3693,-6.68,2.31,12,0.45,-1653.00,4784.00,14450,20230330,-23.53,7800,20231031,41.67,12600,-12.30,20240311,8070,36.93,20240118,14450,-23.53,20230330,7800,41.67,20231031,0.39,N,059090,500,167 억,,2621520,N,N,377,N,00,N
20240315,110531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11080,-220,5,-1.95,1537607060,139126,21.27,11150,11350,10850,14690,7910,11300,11051.90,7.84,0,-4539,11973,11636,11063,10726,10153,11805,10895,167,3390,500,8130,10,1,33416778,3703,-6.70,2.32,12,0.42,-1653.00,4784.00,14450,20230330,-23.32,7800,20231031,42.05,12600,-12.06,20240311,8070,37.30,20240118,14450,-23.32,20230330,7800,42.05,20231031,0.39,N,059090,500,167 억,,2621520,N,N,377,N,00,N
20240315,100535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11190,-110,5,-0.97,1214052570,110099,16.83,11150,11350,10850,14690,7910,11300,11026.92,7.84,0,349,11973,11636,11063,10726,10153,11805,10895,167,3390,500,8130,10,1,33416778,3739,-6.77,2.34,12,0.33,-1653.00,4784.00,14450,20230330,-22.56,7800,20231031,43.46,12600,-11.19,20240311,8070,38.66,20240118,14450,-22.56,20230330,7800,43.46,20231031,0.39,N,059090,500,167 억,,2621520,N,N,377,N,00,N
20240315,090538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10970,-330,5,-2.92,256550890,23297,3.56,11150,11150,10950,14690,7910,11300,11012.19,7.84,0,453,11973,11636,11063,10726,10153,11805,10895,167,3390,500,8130,10,1,33416778,3666,-6.64,2.29,12,0.07,-1653.00,4784.00,14450,20230330,-24.08,7800,20231031,40.64,12600,-12.94,20240311,8070,35.94,20240118,14450,-24.08,20230330,7800,40.64,20231031,0.39,N,059090,500,167 억,,2621520,N,N,377,N,00,N
20240314,160531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11300,220,2,1.99,7101380160,652450,107.93,11020,11400,10490,14400,7760,11080,10884.03,7.84,0,-3,12033,11556,11283,10806,10533,11420,10670,167,3320,500,7970,10,1,33416778,3776,-6.84,2.36,12,1.95,-1653.00,4784.00,14450,20230330,-21.80,7800,20231031,44.87,12600,-10.32,20240311,8070,40.02,20240118,14450,-21.80,20230330,7800,44.87,20231031,0.55,N,059090,500,167 억,,2618954,N,N,377,N,00,N
20240314,150533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11240,160,2,1.44,6846850350,629879,104.20,11020,11400,10490,14400,7760,11080,10870.04,7.84,0,3100,12033,11556,11283,10806,10533,11420,10670,167,3320,500,7970,10,1,33416778,3756,-6.80,2.35,12,1.88,-1653.00,4784.00,14450,20230330,-22.21,7800,20231031,44.10,12600,-10.79,20240311,8070,39.28,20240118,14450,-22.21,20230330,7800,44.10,20231031,0.55,N,059090,500,167 억,,2618954,N,N,276,N,00,N
20240314,140533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11270,190,2,1.71,6469330480,596375,98.66,11020,11400,10490,14400,7760,11080,10847.68,7.84,0,1219,12033,11556,11283,10806,10533,11420,10670,167,3320,500,7970,10,1,33416778,3766,-6.82,2.36,12,1.78,-1653.00,4784.00,14450,20230330,-22.01,7800,20231031,44.49,12600,-10.56,20240311,8070,39.65,20240118,14450,-22.01,20230330,7800,44.49,20231031,0.55,N,059090,500,167 억,,2618954,N,N,276,N,00,N
20240314,130529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11070,-10,5,-0.09,5157604420,479701,79.36,11020,11080,10490,14400,7760,11080,10751.57,7.84,0,11143,12033,11556,11283,10806,10533,11420,10670,167,3320,500,7970,10,1,33416778,3699,-6.70,2.31,12,1.44,-1653.00,4784.00,14450,20230330,-23.39,7800,20231031,41.92,12600,-12.14,20240311,8070,37.17,20240118,14450,-23.39,20230330,7800,41.92,20231031,0.55,N,059090,500,167 억,,2618954,N,N,276,N,00,N
20240314,120531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10770,-310,5,-2.80,4565148610,425400,70.37,11020,11080,10490,14400,7760,11080,10731.26,7.84,0,6466,12033,11556,11283,10806,10533,11420,10670,167,3320,500,7970,10,1,33416778,3599,-6.52,2.25,12,1.27,-1653.00,4784.00,14450,20230330,-25.47,7800,20231031,38.08,12600,-14.52,20240311,8070,33.46,20240118,14450,-25.47,20230330,7800,38.08,20231031,0.55,N,059090,500,167 억,,2618954,N,N,276,N,00,N
20240314,110531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10540,-540,5,-4.87,4013730160,373673,61.82,11020,11080,10490,14400,7760,11080,10741.11,7.84,0,14593,12033,11556,11283,10806,10533,11420,10670,167,3320,500,7970,10,1,33416778,3522,-6.38,2.20,12,1.12,-1653.00,4784.00,14450,20230330,-27.06,7800,20231031,35.13,12600,-16.35,20240311,8070,30.61,20240118,14450,-27.06,20230330,7800,35.13,20231031,0.55,N,059090,500,167 억,,2618954,N,N,276,N,00,N
20240314,100534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10710,-370,5,-3.34,2470931740,228291,37.77,11020,11080,10680,14400,7760,11080,10823.38,7.84,0,7236,12033,11556,11283,10806,10533,11420,10670,167,3320,500,7970,10,1,33416778,3579,-6.48,2.24,12,0.68,-1653.00,4784.00,14450,20230330,-25.88,7800,20231031,37.31,12600,-15.00,20240311,8070,32.71,20240118,14450,-25.88,20230330,7800,37.31,20231031,0.55,N,059090,500,167 억,,2618954,N,N,276,N,00,N
20240314,090533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11000,-80,5,-0.72,352417230,32146,5.32,11020,11080,10870,14400,7760,11080,10962.28,7.84,0,5092,12033,11556,11283,10806,10533,11420,10670,167,3320,500,7970,10,1,33416778,3676,-6.65,2.30,12,0.10,-1653.00,4784.00,14450,20230330,-23.88,7800,20231031,41.03,12600,-12.70,20240311,8070,36.31,20240118,14450,-23.88,20230330,7800,41.03,20231031,0.55,N,059090,500,167 억,,2618954,N,N,276,N,00,N
20240313,160526,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11080,-170,5,-1.51,6801924890,601505,48.76,11550,11760,11010,14620,7880,11250,11308.49,7.80,0,11292,12643,11946,11473,10776,10303,11710,10540,167,3370,500,8100,10,1,33416778,3703,-6.70,2.32,12,1.80,-1653.00,4784.00,14450,20230330,-23.32,7800,20231031,42.05,12600,-12.06,20240311,8070,37.30,20240118,14450,-23.32,20230330,7800,42.05,20231031,0.57,N,059090,500,167 억,,2607669,N,N,276,N,00,N
20240313,150525,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11110,-140,5,-1.24,6569729150,580538,47.06,11550,11760,11010,14620,7880,11250,11316.62,7.80,0,8754,12643,11946,11473,10776,10303,11710,10540,167,3370,500,8100,10,1,33416778,3713,-6.72,2.32,12,1.74,-1653.00,4784.00,14450,20230330,-23.11,7800,20231031,42.44,12600,-11.83,20240311,8070,37.67,20240118,14450,-23.11,20230330,7800,42.44,20231031,0.57,N,059090,500,167 억,,2607669,N,N,138,N,00,N
20240313,140530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11060,-190,5,-1.69,5921468450,522005,42.31,11550,11760,11050,14620,7880,11250,11343.70,7.80,0,-3103,12643,11946,11473,10776,10303,11710,10540,167,3370,500,8100,10,1,33416778,3696,-6.69,2.31,12,1.56,-1653.00,4784.00,14450,20230330,-23.46,7800,20231031,41.79,12600,-12.22,20240311,8070,37.05,20240118,14450,-23.46,20230330,7800,41.79,20231031,0.57,N,059090,500,167 억,,2607669,N,N,138,N,00,N
20240313,130532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11120,-130,5,-1.16,5058184730,444207,36.01,11550,11760,11120,14620,7880,11250,11387.00,7.80,0,-27357,12643,11946,11473,10776,10303,11710,10540,167,3370,500,8100,10,1,33416778,3716,-6.73,2.32,12,1.33,-1653.00,4784.00,14450,20230330,-23.04,7800,20231031,42.56,12600,-11.75,20240311,8070,37.79,20240118,14450,-23.04,20230330,7800,42.56,20231031,0.57,N,059090,500,167 억,,2607669,N,N,138,N,00,N
20240313,120529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11190,-60,5,-0.53,4569250720,400453,32.46,11550,11760,11170,14620,7880,11250,11410.20,7.80,0,-24862,12643,11946,11473,10776,10303,11710,10540,167,3370,500,8100,10,1,33416778,3739,-6.77,2.34,12,1.20,-1653.00,4784.00,14450,20230330,-22.56,7800,20231031,43.46,12600,-11.19,20240311,8070,38.66,20240118,14450,-22.56,20230330,7800,43.46,20231031,0.57,N,059090,500,167 억,,2607669,N,N,138,N,00,N
20240313,110526,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11400,150,2,1.33,3787677970,330880,26.82,11550,11760,11210,14620,7880,11250,11447.29,7.80,0,-18076,12643,11946,11473,10776,10303,11710,10540,167,3370,500,8100,10,1,33416778,3810,-6.90,2.38,12,0.99,-1653.00,4784.00,14450,20230330,-21.11,7800,20231031,46.15,12600,-9.52,20240311,8070,41.26,20240118,14450,-21.11,20230330,7800,46.15,20231031,0.57,N,059090,500,167 억,,2607669,N,N,138,N,00,N
20240313,100524,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11320,70,2,0.62,2955906880,257396,20.86,11550,11760,11210,14620,7880,11250,11483.89,7.80,0,-19179,12643,11946,11473,10776,10303,11710,10540,167,3370,500,8100,10,1,33416778,3783,-6.85,2.37,12,0.77,-1653.00,4784.00,14450,20230330,-21.66,7800,20231031,45.13,12600,-10.16,20240311,8070,40.27,20240118,14450,-21.66,20230330,7800,45.13,20231031,0.57,N,059090,500,167 억,,2607669,N,N,138,N,00,N
20240313,090528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11510,260,2,2.31,601544220,52151,4.23,11550,11640,11420,14620,7880,11250,11534.66,7.80,0,-15898,12643,11946,11473,10776,10303,11710,10540,167,3370,500,8100,10,1,33416778,3846,-6.96,2.41,12,0.16,-1653.00,4784.00,14450,20230330,-20.35,7800,20231031,47.56,12600,-8.65,20240311,8070,42.63,20240118,14450,-20.35,20230330,7800,47.56,20231031,0.57,N,059090,500,167 억,,2607669,N,N,138,N,00,N
20240312,160520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11250,-1030,5,-8.39,14075750700,1225633,217.89,12000,12170,11000,15960,8600,12280,11484.50,7.88,0,-23990,13026,12652,12226,11852,11426,12840,12040,167,3680,500,8840,10,1,33416778,3759,-6.81,2.35,12,3.67,-1653.00,4784.00,14770,20230307,-23.83,7800,20231031,44.23,12600,-10.71,20240311,8070,39.41,20240118,14450,-22.15,20230330,7800,44.23,20231031,0.46,N,059090,500,167 억,,2632932,N,N,138,N,00,N
20240312,150520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11400,-880,5,-7.17,13106640200,1139822,202.63,12000,12170,11000,15960,8600,12280,11498.64,7.88,0,-26283,13026,12652,12226,11852,11426,12840,12040,167,3680,500,8840,10,1,33416778,3810,-6.90,2.38,12,3.41,-1653.00,4784.00,14770,20230307,-22.82,7800,20231031,46.15,12600,-9.52,20240311,8070,41.26,20240118,14450,-21.11,20230330,7800,46.15,20231031,0.46,N,059090,500,167 억,,2632932,N,N,199,N,00,N
20240312,140516,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11530,-750,5,-6.11,10837400340,939652,167.05,12000,12170,11000,15960,8600,12280,11533.18,7.88,0,-25827,13026,12652,12226,11852,11426,12840,12040,167,3680,500,8840,10,1,33416778,3853,-6.98,2.41,12,2.81,-1653.00,4784.00,14770,20230307,-21.94,7800,20231031,47.82,12600,-8.49,20240311,8070,42.87,20240118,14450,-20.21,20230330,7800,47.82,20231031,0.46,N,059090,500,167 억,,2632932,N,N,199,N,00,N
20240312,130459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11580,-700,5,-5.70,10250432030,888929,158.03,12000,12170,11000,15960,8600,12280,11530.96,7.88,0,-15004,13026,12652,12226,11852,11426,12840,12040,167,3680,500,8840,10,1,33416778,3870,-7.01,2.42,12,2.66,-1653.00,4784.00,14770,20230307,-21.60,7800,20231031,48.46,12600,-8.10,20240311,8070,43.49,20240118,14450,-19.86,20230330,7800,48.46,20231031,0.46,N,059090,500,167 억,,2632932,N,N,199,N,00,N
20240312,120524,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11600,-680,5,-5.54,9615491220,834221,148.30,12000,12170,11000,15960,8600,12280,11526.04,7.88,0,-11894,13026,12652,12226,11852,11426,12840,12040,167,3680,500,8840,10,1,33416778,3876,-7.02,2.42,12,2.50,-1653.00,4784.00,14770,20230307,-21.46,7800,20231031,48.72,12600,-7.94,20240311,8070,43.74,20240118,14450,-19.72,20230330,7800,48.72,20231031,0.46,N,059090,500,167 억,,2632932,N,N,199,N,00,N
20240312,110521,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11680,-600,5,-4.89,8755592750,760277,135.16,12000,12170,11000,15960,8600,12280,11516.02,7.88,0,-15581,13026,12652,12226,11852,11426,12840,12040,167,3680,500,8840,10,1,33416778,3903,-7.07,2.44,12,2.28,-1653.00,4784.00,14770,20230307,-20.92,7800,20231031,49.74,12600,-7.30,20240311,8070,44.73,20240118,14450,-19.17,20230330,7800,49.74,20231031,0.46,N,059090,500,167 억,,2632932,N,N,199,N,00,N
20240312,100520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11700,-580,5,-4.72,7372673900,641270,114.00,12000,12170,11000,15960,8600,12280,11496.62,7.88,0,-16707,13026,12652,12226,11852,11426,12840,12040,167,3680,500,8840,10,1,33416778,3910,-7.08,2.45,12,1.92,-1653.00,4784.00,14770,20230307,-20.79,7800,20231031,50.00,12600,-7.14,20240311,8070,44.98,20240118,14450,-19.03,20230330,7800,50.00,20231031,0.46,N,059090,500,167 억,,2632932,N,N,199,N,00,N
20240312,090519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11450,-830,5,-6.76,2520205370,216272,38.45,12000,12170,11000,15960,8600,12280,11652.07,7.88,0,4328,13026,12652,12226,11852,11426,12840,12040,167,3680,500,8840,10,1,33416778,3826,-6.93,2.39,12,0.65,-1653.00,4784.00,14770,20230307,-22.48,7800,20231031,46.79,12600,-9.13,20240311,8070,41.88,20240118,14450,-20.76,20230330,7800,46.79,20231031,0.46,N,059090,500,167 억,,2632932,N,N,199,N,00,N
20240311,160519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12280,50,2,0.41,6817220170,560443,44.05,12000,12600,11800,15890,8570,12230,12163.82,8.07,0,-68712,12743,12486,12063,11806,11383,12615,11935,167,3660,500,8800,10,1,33416778,4104,-7.43,2.57,12,1.68,-1653.00,4784.00,14770,20230307,-16.86,7800,20231031,57.44,12600,-2.54,20240311,8070,52.17,20240118,14450,-15.02,20230330,7800,57.44,20231031,0.38,N,059090,500,167 억,,2696921,N,N,199,N,00,N
20240311,150520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12220,-10,5,-0.08,6628975680,545119,42.84,12000,12600,11800,15890,8570,12230,12160.58,8.07,0,-64161,12743,12486,12063,11806,11383,12615,11935,167,3660,500,8800,10,1,33416778,4084,-7.39,2.55,12,1.63,-1653.00,4784.00,14770,20230307,-17.26,7800,20231031,56.67,12600,-3.02,20240311,8070,51.43,20240118,14450,-15.43,20230330,7800,56.67,20231031,0.38,N,059090,500,167 억,,2696921,N,N,147,N,00,N
20240311,140517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12480,250,2,2.04,5998000360,493944,38.82,12000,12600,11800,15890,8570,12230,12143.04,8.07,0,-62613,12743,12486,12063,11806,11383,12615,11935,167,3660,500,8800,10,1,33416778,4170,-7.55,2.61,12,1.48,-1653.00,4784.00,14770,20230307,-15.50,7800,20231031,60.00,12600,-0.95,20240311,8070,54.65,20240118,14450,-13.63,20230330,7800,60.00,20231031,0.38,N,059090,500,167 억,,2696921,N,N,147,N,00,N
20240311,130519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12130,-100,5,-0.82,3926168530,327342,25.73,12000,12280,11800,15890,8570,12230,11993.94,8.07,0,-45483,12743,12486,12063,11806,11383,12615,11935,167,3660,500,8800,10,1,33416778,4053,-7.34,2.54,12,0.98,-1653.00,4784.00,14770,20230307,-17.87,7800,20231031,55.51,12360,-1.86,20240307,8070,50.31,20240118,14450,-16.06,20230330,7800,55.51,20231031,0.38,N,059090,500,167 억,,2696921,N,N,147,N,00,N
20240311,120520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12170,-60,5,-0.49,3602700450,300783,23.64,12000,12280,11800,15890,8570,12230,11977.57,8.07,0,-42970,12743,12486,12063,11806,11383,12615,11935,167,3660,500,8800,10,1,33416778,4067,-7.36,2.54,12,0.90,-1653.00,4784.00,14770,20230307,-17.60,7800,20231031,56.03,12360,-1.54,20240307,8070,50.81,20240118,14450,-15.78,20230330,7800,56.03,20231031,0.38,N,059090,500,167 억,,2696921,N,N,147,N,00,N
20240311,110516,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12070,-160,5,-1.31,3090516520,258822,20.34,12000,12230,11800,15890,8570,12230,11940.47,8.07,0,-29295,12743,12486,12063,11806,11383,12615,11935,167,3660,500,8800,10,1,33416778,4033,-7.30,2.52,12,0.77,-1653.00,4784.00,14770,20230307,-18.28,7800,20231031,54.74,12360,-2.35,20240307,8070,49.57,20240118,14450,-16.47,20230330,7800,54.74,20231031,0.38,N,059090,500,167 억,,2696921,N,N,147,N,00,N
20240311,100509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12210,-20,5,-0.16,2694963620,226127,17.77,12000,12230,11800,15890,8570,12230,11917.64,8.07,0,-17915,12743,12486,12063,11806,11383,12615,11935,167,3660,500,8800,10,1,33416778,4080,-7.39,2.55,12,0.68,-1653.00,4784.00,14770,20230307,-17.33,7800,20231031,56.54,12360,-1.21,20240307,8070,51.30,20240118,14450,-15.50,20230330,7800,56.54,20231031,0.38,N,059090,500,167 억,,2696921,N,N,147,N,00,N
20240311,090513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11880,-350,5,-2.86,982761360,82592,6.49,12000,12000,11800,15890,8570,12230,11898.17,8.07,0,-1446,12743,12486,12063,11806,11383,12615,11935,167,3660,500,8800,10,1,33416778,3970,-7.19,2.48,12,0.25,-1653.00,4784.00,14770,20230307,-19.57,7800,20231031,52.31,12360,-3.88,20240307,8070,47.21,20240118,14450,-17.79,20230330,7800,52.31,20231031,0.38,N,059090,500,167 억,,2696921,N,N,147,N,00,N
20240308,160517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12230,860,2,7.56,15300146480,1270169,130.90,11810,12320,11640,14780,7960,11370,12045.59,8.07,0,32293,12776,12072,11656,10952,10536,11865,10745,167,3410,500,8180,10,1,33416778,4087,-7.40,2.56,12,3.80,-1653.00,4784.00,14770,20230307,-17.20,7800,20231031,56.79,12360,-1.05,20240307,8070,51.55,20240118,14450,-15.36,20230330,7800,56.79,20231031,0.35,N,059090,500,167 억,,2695337,N,N,147,N,00,N
20240308,150515,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12240,870,2,7.65,14796362600,1228947,126.65,11810,12320,11640,14780,7960,11370,12039.91,8.07,0,36957,12776,12072,11656,10952,10536,11865,10745,167,3410,500,8180,10,1,33416778,4090,-7.40,2.56,12,3.68,-1653.00,4784.00,14770,20230307,-17.13,7800,20231031,56.92,12360,-0.97,20240307,8070,51.67,20240118,14450,-15.29,20230330,7800,56.92,20231031,0.35,N,059090,500,167 억,,2695337,N,N,38,N,00,N
20240308,140513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12260,890,2,7.83,13743223520,1142795,117.77,11810,12320,11640,14780,7960,11370,12026.02,8.07,0,41125,12776,12072,11656,10952,10536,11865,10745,167,3410,500,8180,10,1,33416778,4097,-7.42,2.56,12,3.42,-1653.00,4784.00,14770,20230307,-16.99,7800,20231031,57.18,12360,-0.81,20240307,8070,51.92,20240118,14450,-15.16,20230330,7800,57.18,20231031,0.35,N,059090,500,167 억,,2695337,N,N,38,N,00,N
20240308,130511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12290,920,2,8.09,12217512910,1018053,104.91,11810,12320,11640,14780,7960,11370,12000.91,8.07,0,39501,12776,12072,11656,10952,10536,11865,10745,167,3410,500,8180,10,1,33416778,4107,-7.43,2.57,12,3.05,-1653.00,4784.00,14770,20230307,-16.79,7800,20231031,57.56,12360,-0.57,20240307,8070,52.29,20240118,14450,-14.95,20230330,7800,57.56,20231031,0.35,N,059090,500,167 억,,2695337,N,N,38,N,00,N
20240308,120514,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12120,750,2,6.60,9859434050,825174,85.04,11810,12220,11640,14780,7960,11370,11948.36,8.07,0,21420,12776,12072,11656,10952,10536,11865,10745,167,3410,500,8180,10,1,33416778,4050,-7.33,2.53,12,2.47,-1653.00,4784.00,14770,20230307,-17.94,7800,20231031,55.38,12360,-1.94,20240307,8070,50.19,20240118,14450,-16.12,20230330,7800,55.38,20231031,0.35,N,059090,500,167 억,,2695337,N,N,38,N,00,N
20240308,110512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12040,670,2,5.89,8667940780,726455,74.86,11810,12220,11640,14780,7960,11370,11931.89,8.07,0,33887,12776,12072,11656,10952,10536,11865,10745,167,3410,500,8180,10,1,33416778,4023,-7.28,2.52,12,2.17,-1653.00,4784.00,14770,20230307,-18.48,7800,20231031,54.36,12360,-2.59,20240307,8070,49.19,20240118,14450,-16.68,20230330,7800,54.36,20231031,0.35,N,059090,500,167 억,,2695337,N,N,38,N,00,N
20240308,100510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11880,510,2,4.49,5232417430,441505,45.50,11810,12000,11640,14780,7960,11370,11851.40,8.07,0,5284,12776,12072,11656,10952,10536,11865,10745,167,3410,500,8180,10,1,33416778,3970,-7.19,2.48,12,1.32,-1653.00,4784.00,14770,20230307,-19.57,7800,20231031,52.31,12360,-3.88,20240307,8070,47.21,20240118,14450,-17.79,20230330,7800,52.31,20231031,0.35,N,059090,500,167 억,,2695337,N,N,38,N,00,N
20240308,090508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11810,440,2,3.87,1654522630,139443,14.37,11810,12000,11700,14780,7960,11370,11865.48,8.07,0,-11961,12776,12072,11656,10952,10536,11865,10745,167,3410,500,8180,10,1,33416778,3947,-7.14,2.47,12,0.42,-1653.00,4784.00,14770,20230307,-20.04,7800,20231031,51.41,12360,-4.45,20240307,8070,46.34,20240118,14450,-18.27,20230330,7800,51.41,20231031,0.35,N,059090,500,167 억,,2695337,N,N,38,N,00,N
20240307,160510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11370,-310,5,-2.65,11309258390,967711,65.92,11780,12360,11240,15180,8180,11680,11686.72,8.11,0,-13174,12346,12012,11466,11132,10586,12180,11300,167,3500,500,8400,10,1,33416778,3799,-6.88,2.38,12,2.90,-1653.00,4784.00,14770,20230307,-23.02,7800,20231031,45.77,12360,-8.01,20240307,8070,40.89,20240118,14770,-23.02,20230307,7800,45.77,20231031,0.35,N,059090,500,167 억,,2708574,N,N,24,N,00,N
20240307,150451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11420,-260,5,-2.23,11004740920,940916,64.09,11780,12360,11240,15180,8180,11680,11695.77,8.11,0,-8101,12346,12012,11466,11132,10586,12180,11300,167,3500,500,8400,10,1,33416778,3816,-6.91,2.39,12,2.82,-1653.00,4784.00,14770,20230307,-22.68,7800,20231031,46.41,12360,-7.61,20240307,8070,41.51,20240118,14770,-22.68,20230307,7800,46.41,20231031,0.35,N,059090,500,167 억,,2708574,N,N,161,N,00,N
20240307,140503,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11290,-390,5,-3.34,10047693050,856775,58.36,11780,12360,11260,15180,8180,11680,11727.34,8.11,0,7537,12346,12012,11466,11132,10586,12180,11300,167,3500,500,8400,10,1,33416778,3773,-6.83,2.36,12,2.56,-1653.00,4784.00,14770,20230307,-23.56,7800,20231031,44.74,12360,-8.66,20240307,8070,39.90,20240118,14770,-23.56,20230307,7800,44.74,20231031,0.35,N,059090,500,167 억,,2708574,N,N,161,N,00,N
20240307,130505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11440,-240,5,-2.05,9143803170,777084,52.93,11780,12360,11270,15180,8180,11680,11766.81,8.11,0,6475,12346,12012,11466,11132,10586,12180,11300,167,3500,500,8400,10,1,33416778,3823,-6.92,2.39,12,2.33,-1653.00,4784.00,14770,20230307,-22.55,7800,20231031,46.67,12360,-7.44,20240307,8070,41.76,20240118,14770,-22.55,20230307,7800,46.67,20231031,0.35,N,059090,500,167 억,,2708574,N,N,161,N,00,N
20240307,120509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11610,-70,5,-0.60,8337327090,707038,48.16,11780,12360,11270,15180,8180,11680,11791.91,8.11,0,9,12346,12012,11466,11132,10586,12180,11300,167,3500,500,8400,10,1,33416778,3880,-7.02,2.43,12,2.12,-1653.00,4784.00,14770,20230307,-21.39,7800,20231031,48.85,12360,-6.07,20240307,8070,43.87,20240118,14770,-21.39,20230307,7800,48.85,20231031,0.35,N,059090,500,167 억,,2708574,N,N,161,N,00,N
20240307,110511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11650,-30,5,-0.26,7747586700,656665,44.73,11780,12360,11270,15180,8180,11680,11798.39,8.11,0,8896,12346,12012,11466,11132,10586,12180,11300,167,3500,500,8400,10,1,33416778,3893,-7.05,2.44,12,1.97,-1653.00,4784.00,14770,20230307,-21.12,7800,20231031,49.36,12360,-5.74,20240307,8070,44.36,20240118,14770,-21.12,20230307,7800,49.36,20231031,0.35,N,059090,500,167 억,,2708574,N,N,161,N,00,N
20240307,100507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11620,-60,5,-0.51,5557094380,466968,31.81,11780,12360,11430,15180,8180,11680,11900.38,8.11,0,12803,12346,12012,11466,11132,10586,12180,11300,167,3500,500,8400,10,1,33416778,3883,-7.03,2.43,12,1.40,-1653.00,4784.00,14770,20230307,-21.33,7800,20231031,48.97,12360,-5.99,20240307,8070,43.99,20240118,14770,-21.33,20230307,7800,48.97,20231031,0.35,N,059090,500,167 억,,2708574,N,N,161,N,00,N
20240307,090507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12120,440,2,3.77,2064894830,169494,11.55,11780,12360,11780,15180,8180,11680,12182.70,8.11,0,-5928,12346,12012,11466,11132,10586,12180,11300,167,3500,500,8400,10,1,33416778,4050,-7.33,2.53,12,0.51,-1653.00,4784.00,14770,20230307,-17.94,7800,20231031,55.38,12360,-1.94,20240307,8070,50.19,20240118,14770,-17.94,20230307,7800,55.38,20231031,0.35,N,059090,500,167 억,,2708574,N,N,161,N,00,N
20240306,160507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11680,880,2,8.15,16623954280,1447665,257.65,11000,11800,10920,14040,7560,10800,11483.01,7.94,0,55093,11413,11106,10613,10306,9813,11260,10460,167,3240,500,7770,10,1,33416778,3903,-7.07,2.44,12,4.33,-1653.00,4784.00,14770,20230307,-20.92,7800,20231031,49.74,11800,-1.02,20240306,8070,44.73,20240118,14770,-20.92,20230307,7800,49.74,20231031,0.35,N,059090,500,167 억,,2654169,N,N,161,N,00,N
20240306,150507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11650,850,2,7.87,15995718810,1393792,248.06,11000,11800,10920,14040,7560,10800,11476.56,7.94,0,51523,11413,11106,10613,10306,9813,11260,10460,167,3240,500,7770,10,1,33416778,3893,-7.05,2.44,12,4.17,-1653.00,4784.00,14770,20230307,-21.12,7800,20231031,49.36,11800,-1.27,20240306,8070,44.36,20240118,14770,-21.12,20230307,7800,49.36,20231031,0.35,N,059090,500,167 억,,2654169,N,N,89,N,00,N
20240306,140507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11510,710,2,6.57,14427218730,1259051,224.08,11000,11800,10920,14040,7560,10800,11458.98,7.94,0,28719,11413,11106,10613,10306,9813,11260,10460,167,3240,500,7770,10,1,33416778,3846,-6.96,2.41,12,3.77,-1653.00,4784.00,14770,20230307,-22.07,7800,20231031,47.56,11800,-2.46,20240306,8070,42.63,20240118,14770,-22.07,20230307,7800,47.56,20231031,0.35,N,059090,500,167 억,,2654169,N,N,89,N,00,N
20240306,130508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11410,610,2,5.65,13512770850,1178395,209.73,11000,11800,10920,14040,7560,10800,11467.29,7.94,0,27490,11413,11106,10613,10306,9813,11260,10460,167,3240,500,7770,10,1,33416778,3813,-6.90,2.39,12,3.53,-1653.00,4784.00,14770,20230307,-22.75,7800,20231031,46.28,11800,-3.31,20240306,8070,41.39,20240118,14770,-22.75,20230307,7800,46.28,20231031,0.35,N,059090,500,167 억,,2654169,N,N,89,N,00,N
20240306,120508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11400,600,2,5.56,12850663580,1120133,199.36,11000,11800,10920,14040,7560,10800,11472.64,7.94,0,24827,11413,11106,10613,10306,9813,11260,10460,167,3240,500,7770,10,1,33416778,3810,-6.90,2.38,12,3.35,-1653.00,4784.00,14770,20230307,-22.82,7800,20231031,46.15,11800,-3.39,20240306,8070,41.26,20240118,14770,-22.82,20230307,7800,46.15,20231031,0.35,N,059090,500,167 억,,2654169,N,N,89,N,00,N
20240306,110505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11790,990,2,9.17,11315356730,987544,175.76,11000,11790,10920,14040,7560,10800,11458.30,7.94,0,35786,11413,11106,10613,10306,9813,11260,10460,167,3240,500,7770,10,1,33416778,3940,-7.13,2.46,12,2.96,-1653.00,4784.00,14770,20230307,-20.18,7800,20231031,51.15,11790,0.00,20240306,8070,46.10,20240118,14770,-20.18,20230307,7800,51.15,20231031,0.35,N,059090,500,167 억,,2654169,N,N,89,N,00,N
20240306,100458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11480,680,2,6.30,7733210930,680080,121.04,11000,11680,10920,14040,7560,10800,11371.31,7.94,0,20234,11413,11106,10613,10306,9813,11260,10460,167,3240,500,7770,10,1,33416778,3836,-6.94,2.40,12,2.04,-1653.00,4784.00,14770,20230307,-22.27,7800,20231031,47.18,11680,-1.71,20240306,8070,42.26,20240118,14770,-22.27,20230307,7800,47.18,20231031,0.35,N,059090,500,167 억,,2654169,N,N,89,N,00,N
20240306,090506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11390,590,2,5.46,2306752400,204542,36.40,11000,11500,10920,14040,7560,10800,11278.43,7.94,0,-35417,11413,11106,10613,10306,9813,11260,10460,167,3240,500,7770,10,1,33416778,3806,-6.89,2.38,12,0.61,-1653.00,4784.00,14770,20230307,-22.88,7800,20231031,46.03,11500,-0.96,20240306,8070,41.14,20240118,14770,-22.88,20230307,7800,46.03,20231031,0.35,N,059090,500,167 억,,2654169,N,N,89,N,00,N
20240305,160501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10800,150,2,1.41,5901819110,560283,53.39,10690,10920,10120,13840,7460,10650,10533.50,8.15,0,-78448,11403,11026,10273,9896,9143,11215,10085,167,3190,500,7660,10,1,33416778,3609,-6.53,2.26,12,1.68,-1653.00,4784.00,14770,20230307,-26.88,7700,20230227,40.26,10920,-1.10,20240305,8070,33.83,20240118,14770,-26.88,20230307,7800,38.46,20231031,0.35,N,059090,500,167 억,,2724770,N,N,89,N,00,N
20240305,150503,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10710,60,2,0.56,5626917090,534758,50.96,10690,10920,10120,13840,7460,10650,10522.26,8.15,0,-74962,11403,11026,10273,9896,9143,11215,10085,167,3190,500,7660,10,1,33416778,3579,-6.48,2.24,12,1.60,-1653.00,4784.00,14770,20230307,-27.49,7700,20230227,39.09,10920,-1.92,20240305,8070,32.71,20240118,14770,-27.49,20230307,7800,37.31,20231031,0.35,N,059090,500,167 억,,2724770,N,N,221,N,00,N
20240305,140457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10760,110,2,1.03,4886899980,465855,44.39,10690,10920,10120,13840,7460,10650,10490.03,8.15,0,-66331,11403,11026,10273,9896,9143,11215,10085,167,3190,500,7660,10,1,33416778,3596,-6.51,2.25,12,1.39,-1653.00,4784.00,14770,20230307,-27.15,7700,20230227,39.74,10920,-1.47,20240305,8070,33.33,20240118,14770,-27.15,20230307,7800,37.95,20231031,0.35,N,059090,500,167 억,,2724770,N,N,221,N,00,N
20240305,130502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10380,-270,5,-2.54,3435039050,330363,31.48,10690,10710,10120,13840,7460,10650,10397.44,8.15,0,-38563,11403,11026,10273,9896,9143,11215,10085,167,3190,500,7660,10,1,33416778,3469,-6.28,2.17,12,0.99,-1653.00,4784.00,14770,20230307,-29.72,7700,20230227,34.81,10710,-3.08,20240305,8070,28.62,20240118,14770,-29.72,20230307,7800,33.08,20231031,0.35,N,059090,500,167 억,,2724770,N,N,221,N,00,N
20240305,120500,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10170,-480,5,-4.51,3170391260,304675,29.03,10690,10710,10120,13840,7460,10650,10405.47,8.15,0,-31702,11403,11026,10273,9896,9143,11215,10085,167,3190,500,7660,10,1,33416778,3398,-6.15,2.13,12,0.91,-1653.00,4784.00,14770,20230307,-31.14,7700,20230227,32.08,10710,-5.04,20240305,8070,26.02,20240118,14770,-31.14,20230307,7800,30.38,20231031,0.35,N,059090,500,167 억,,2724770,N,N,221,N,00,N
20240305,110501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10320,-330,5,-3.10,2604833620,249315,23.76,10690,10710,10290,13840,7460,10650,10447.61,8.15,0,-32199,11403,11026,10273,9896,9143,11215,10085,167,3190,500,7660,10,1,33416778,3449,-6.24,2.16,12,0.75,-1653.00,4784.00,14770,20230307,-30.13,7700,20230227,34.03,10710,-3.64,20240305,8070,27.88,20240118,14770,-30.13,20230307,7800,32.31,20231031,0.35,N,059090,500,167 억,,2724770,N,N,221,N,00,N
20240305,100456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10400,-250,5,-2.35,2003049020,191110,18.21,10690,10710,10350,13840,7460,10650,10480.75,8.15,0,-30174,11403,11026,10273,9896,9143,11215,10085,167,3190,500,7660,10,1,33416778,3475,-6.29,2.17,12,0.57,-1653.00,4784.00,14770,20230307,-29.59,7700,20230227,35.06,10710,-2.89,20240305,8070,28.87,20240118,14770,-29.59,20230307,7800,33.33,20231031,0.35,N,059090,500,167 억,,2724770,N,N,221,N,00,N
20240305,090458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10530,-120,5,-1.13,467632190,43975,4.19,10690,10710,10500,13840,7460,10650,10633.89,8.15,0,-9277,11403,11026,10273,9896,9143,11215,10085,167,3190,500,7660,10,1,33416778,3519,-6.37,2.20,12,0.13,-1653.00,4784.00,14770,20230307,-28.71,7700,20230227,36.75,10710,-1.68,20240305,8070,30.48,20240118,14770,-28.71,20230307,7800,35.00,20231031,0.35,N,059090,500,167 억,,2724770,N,N,221,N,00,N
20240304,160459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10650,1300,2,13.90,10669816340,1045781,981.02,9520,10650,9520,12150,6550,9350,10201.53,7.80,0,121603,9576,9462,9396,9282,9216,9430,9250,167,2800,500,6730,10,1,33416778,3559,-6.44,2.23,12,3.13,-1653.00,4784.00,14770,20230307,-27.89,7700,20230227,38.31,10650,0.00,20240304,8070,31.97,20240118,14770,-27.89,20230307,7800,36.54,20231031,0.35,N,059090,500,167 억,,2606801,N,N,221,N,00,N
20240304,150456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10460,1110,2,11.87,9870117170,970336,910.25,9520,10570,9520,12150,6550,9350,10171.86,7.80,0,122722,9576,9462,9396,9282,9216,9430,9250,167,2800,500,6730,10,1,33416778,3495,-6.33,2.19,12,2.90,-1653.00,4784.00,14770,20230307,-29.18,7700,20230227,35.84,10570,-1.04,20240304,8070,29.62,20240118,14770,-29.18,20230307,7800,34.10,20231031,0.35,N,059090,500,167 억,,2606801,N,N,119,N,00,N
20240304,140430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10510,1160,2,12.41,8842481680,871950,817.96,9520,10570,9520,12150,6550,9350,10141.04,7.80,0,125774,9576,9462,9396,9282,9216,9430,9250,167,2800,500,6730,10,1,33416778,3512,-6.36,2.20,12,2.61,-1653.00,4784.00,14770,20230307,-28.84,7700,20230227,36.49,10570,-0.57,20240304,8070,30.24,20240118,14770,-28.84,20230307,7800,34.74,20231031,0.35,N,059090,500,167 억,,2606801,N,N,119,N,00,N
20240304,130453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10250,900,2,9.63,7220664580,715630,671.32,9520,10320,9520,12150,6550,9350,10089.94,7.80,0,106954,9576,9462,9396,9282,9216,9430,9250,167,2800,500,6730,10,1,33416778,3425,-6.20,2.14,12,2.14,-1653.00,4784.00,14770,20230307,-30.60,7700,20230227,33.12,10320,-0.68,20240304,8070,27.01,20240118,14770,-30.60,20230307,7800,31.41,20231031,0.35,N,059090,500,167 억,,2606801,N,N,119,N,00,N
20240304,120431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10300,950,2,10.16,6511591060,646584,606.55,9520,10320,9520,12150,6550,9350,10070.76,7.80,0,93560,9576,9462,9396,9282,9216,9430,9250,167,2800,500,6730,10,1,33416778,3442,-6.23,2.15,12,1.93,-1653.00,4784.00,14770,20230307,-30.26,7700,20230227,33.77,10320,-0.19,20240304,8070,27.63,20240118,14770,-30.26,20230307,7800,32.05,20231031,0.35,N,059090,500,167 억,,2606801,N,N,119,N,00,N
20240304,110450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10160,810,2,8.66,5143494190,513127,481.35,9520,10250,9520,12150,6550,9350,10023.82,7.80,0,78671,9576,9462,9396,9282,9216,9430,9250,167,2800,500,6730,10,1,33416778,3395,-6.15,2.12,12,1.54,-1653.00,4784.00,14770,20230307,-31.21,7700,20230227,31.95,10250,-0.88,20240304,8070,25.90,20240118,14770,-31.21,20230307,7800,30.26,20231031,0.35,N,059090,500,167 억,,2606801,N,N,119,N,00,N
20240304,100450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10080,730,2,7.81,3845614260,384840,361.01,9520,10250,9520,12150,6550,9350,9992.76,7.80,0,58867,9576,9462,9396,9282,9216,9430,9250,167,2800,500,6730,10,1,33416778,3368,-6.10,2.11,12,1.15,-1653.00,4784.00,14770,20230307,-31.75,7700,20230227,30.91,10250,-1.66,20240304,8070,24.91,20240118,14770,-31.75,20230307,7800,29.23,20231031,0.35,N,059090,500,167 억,,2606801,N,N,119,N,00,N
20240304,090451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9640,290,2,3.10,92648550,9676,9.08,9520,9640,9520,12150,6550,9350,9575.09,7.80,0,1305,9576,9462,9396,9282,9216,9430,9250,167,2800,500,6730,10,1,33416778,3221,-5.83,2.02,12,0.03,-1653.00,4784.00,14770,20230307,-34.73,7700,20230227,25.19,9900,-2.63,20240223,8070,19.45,20240118,14770,-34.73,20230307,7800,23.59,20231031,0.35,N,059090,500,167 억,,2606801,N,N,119,N,00,N