KissMeData/089890/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
20240329,160706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17700,-330,5,-1.83,19192956280,1062817,93.24,18100,18540,17120,23400,12630,18030,18058.91,0.17,0,-20887,18836,18432,18166,17762,17496,18300,17630,84,5370,500,12980,10,1,16584962,2936,37.26,4.90,12,6.41,475.00,3615.00,21950,20240131,-19.36,8420,20231024,110.21,21950,-19.36,20240131,10480,68.89,20240118,21950,-19.36,20240131,8420,110.21,20231024,6.47,N,089890,500,84 억,,27890,N,N,3,N,00,N
20240329,150710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17730,-300,5,-1.66,18650433890,1032152,90.55,18100,18540,17120,23400,12630,18030,18069.49,0.17,0,-15516,18836,18432,18166,17762,17496,18300,17630,84,5370,500,12980,10,1,16584962,2941,37.33,4.90,12,6.22,475.00,3615.00,21950,20240131,-19.23,8420,20231024,110.57,21950,-19.23,20240131,10480,69.18,20240118,21950,-19.23,20240131,8420,110.57,20231024,6.47,N,089890,500,84 억,,27890,N,N,98,N,00,N
20240329,140705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18360,330,2,1.83,13569867360,746200,65.46,18100,18540,17620,23400,12630,18030,18185.45,0.17,0,43575,18836,18432,18166,17762,17496,18300,17630,84,5370,500,12980,10,1,16584962,3045,38.65,5.08,12,4.50,475.00,3615.00,21950,20240131,-16.36,8420,20231024,118.05,21950,-16.36,20240131,10480,75.19,20240118,21950,-16.36,20240131,8420,118.05,20231024,6.47,N,089890,500,84 억,,27890,N,N,98,N,00,N
20240329,130656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18280,250,2,1.39,11555700860,636759,55.86,18100,18540,17620,23400,12630,18030,18147.82,0.17,0,36168,18836,18432,18166,17762,17496,18300,17630,84,5370,500,12980,10,1,16584962,3032,38.48,5.06,12,3.84,475.00,3615.00,21950,20240131,-16.72,8420,20231024,117.10,21950,-16.72,20240131,10480,74.43,20240118,21950,-16.72,20240131,8420,117.10,20231024,6.47,N,089890,500,84 억,,27890,N,N,98,N,00,N
20240329,120703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18420,390,2,2.16,10625622710,586112,51.42,18100,18540,17620,23400,12630,18030,18129.12,0.17,0,35434,18836,18432,18166,17762,17496,18300,17630,84,5370,500,12980,10,1,16584962,3055,38.78,5.10,12,3.53,475.00,3615.00,21950,20240131,-16.08,8420,20231024,118.76,21950,-16.08,20240131,10480,75.76,20240118,21950,-16.08,20240131,8420,118.76,20231024,6.47,N,089890,500,84 억,,27890,N,N,98,N,00,N
20240329,110652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18370,340,2,1.89,7590498290,421205,36.95,18100,18450,17620,23400,12630,18030,18020.90,0.17,0,25482,18836,18432,18166,17762,17496,18300,17630,84,5370,500,12980,10,1,16584962,3047,38.67,5.08,12,2.54,475.00,3615.00,21950,20240131,-16.31,8420,20231024,118.17,21950,-16.31,20240131,10480,75.29,20240118,21950,-16.31,20240131,8420,118.17,20231024,6.47,N,089890,500,84 억,,27890,N,N,98,N,00,N
20240329,100654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18030,0,3,0.00,4687524780,262196,23.00,18100,18230,17620,23400,12630,18030,17877.52,0.17,0,28867,18836,18432,18166,17762,17496,18300,17630,84,5370,500,12980,10,1,16584962,2990,37.96,4.99,12,1.58,475.00,3615.00,21950,20240131,-17.86,8420,20231024,114.13,21950,-17.86,20240131,10480,72.04,20240118,21950,-17.86,20240131,8420,114.13,20231024,6.47,N,089890,500,84 억,,27890,N,N,98,N,00,N
20240329,090653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18030,0,3,0.00,723157070,39973,3.51,18100,18170,18020,23400,12630,18030,18092.27,0.17,0,-9809,18836,18432,18166,17762,17496,18300,17630,84,5370,500,12980,10,1,16584962,2990,37.96,4.99,12,0.24,475.00,3615.00,21950,20240131,-17.86,8420,20231024,114.13,21950,-17.86,20240131,10480,72.04,20240118,21950,-17.86,20240131,8420,114.13,20231024,6.47,N,089890,500,84 억,,27890,N,N,98,N,00,N
20240328,160659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18030,10,2,0.06,20606267890,1128402,94.35,18160,18570,17900,23400,12620,18020,18261.85,0.71,0,-93497,18726,18372,17886,17532,17046,18130,17290,84,5380,500,12970,10,1,16584962,2990,37.96,4.99,12,6.80,475.00,3615.00,21950,20240131,-17.86,8420,20231024,114.13,21950,-17.86,20240131,10480,72.04,20240118,21950,-17.86,20240131,8420,114.13,20231024,6.91,N,089890,500,84 억,,117357,N,N,98,N,00,N
20240328,150700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17980,-40,5,-0.22,19770708150,1081992,90.47,18160,18570,17900,23400,12620,18020,18272.51,0.71,0,-93626,18726,18372,17886,17532,17046,18130,17290,84,5380,500,12970,10,1,16584962,2982,37.85,4.97,12,6.52,475.00,3615.00,21950,20240131,-18.09,8420,20231024,113.54,21950,-18.09,20240131,10480,71.56,20240118,21950,-18.09,20240131,8420,113.54,20231024,6.91,N,089890,500,84 억,,117357,N,N,26,N,00,N
20240328,140652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18240,220,2,1.22,17220734290,941590,78.73,18160,18570,17900,23400,12620,18020,18289.00,0.71,0,-83731,18726,18372,17886,17532,17046,18130,17290,84,5380,500,12970,10,1,16584962,3025,38.40,5.05,12,5.68,475.00,3615.00,21950,20240131,-16.90,8420,20231024,116.63,21950,-16.90,20240131,10480,74.05,20240118,21950,-16.90,20240131,8420,116.63,20231024,6.91,N,089890,500,84 억,,117357,N,N,26,N,00,N
20240328,130650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18210,190,2,1.05,15929651800,870687,72.80,18160,18570,17900,23400,12620,18020,18295.51,0.71,0,-80865,18726,18372,17886,17532,17046,18130,17290,84,5380,500,12970,10,1,16584962,3020,38.34,5.04,12,5.25,475.00,3615.00,21950,20240131,-17.04,8420,20231024,116.27,21950,-17.04,20240131,10480,73.76,20240118,21950,-17.04,20240131,8420,116.27,20231024,6.91,N,089890,500,84 억,,117357,N,N,26,N,00,N
20240328,120654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18480,460,2,2.55,13730671390,750574,62.76,18160,18570,17900,23400,12620,18020,18293.57,0.71,0,-49337,18726,18372,17886,17532,17046,18130,17290,84,5380,500,12970,10,1,16584962,3065,38.91,5.11,12,4.53,475.00,3615.00,21950,20240131,-15.81,8420,20231024,119.48,21950,-15.81,20240131,10480,76.34,20240118,21950,-15.81,20240131,8420,119.48,20231024,6.91,N,089890,500,84 억,,117357,N,N,26,N,00,N
20240328,110655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18390,370,2,2.05,9712571530,532191,44.50,18160,18470,17900,23400,12620,18020,18250.17,0.71,0,-69158,18726,18372,17886,17532,17046,18130,17290,84,5380,500,12970,10,1,16584962,3050,38.72,5.09,12,3.21,475.00,3615.00,21950,20240131,-16.22,8420,20231024,118.41,21950,-16.22,20240131,10480,75.48,20240118,21950,-16.22,20240131,8420,118.41,20231024,6.91,N,089890,500,84 억,,117357,N,N,26,N,00,N
20240328,100649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18180,160,2,0.89,6112873090,335356,28.04,18160,18470,17900,23400,12620,18020,18228.03,0.71,0,-29185,18726,18372,17886,17532,17046,18130,17290,84,5380,500,12970,10,1,16584962,3015,38.27,5.03,12,2.02,475.00,3615.00,21950,20240131,-17.18,8420,20231024,115.91,21950,-17.18,20240131,10480,73.47,20240118,21950,-17.18,20240131,8420,115.91,20231024,6.91,N,089890,500,84 억,,117357,N,N,26,N,00,N
20240328,090706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18190,170,2,0.94,1414283830,77984,6.52,18160,18280,17900,23400,12620,18020,18135.60,0.71,0,-10916,18726,18372,17886,17532,17046,18130,17290,84,5380,500,12970,10,1,16584962,3017,38.29,5.03,12,0.47,475.00,3615.00,21950,20240131,-17.13,8420,20231024,116.03,21950,-17.13,20240131,10480,73.57,20240118,21950,-17.13,20240131,8420,116.03,20231024,6.91,N,089890,500,84 억,,117357,N,N,26,N,00,N
20240327,160702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18020,-530,5,-2.86,21229962820,1189039,34.94,18170,18240,17400,24100,12990,18550,17853.77,1.17,0,-102736,20216,19382,18116,17282,16016,19800,17700,84,5550,500,13350,10,1,16584962,2989,37.94,4.98,12,7.17,475.00,3615.00,21950,20240131,-17.90,8420,20231024,114.01,21950,-17.90,20240131,10480,71.95,20240118,21950,-17.90,20240131,8420,114.01,20231024,6.75,N,089890,500,84 억,,194764,N,N,26,N,00,N
20240327,150704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17900,-650,5,-3.50,20391337040,1142279,33.57,18170,18240,17400,24100,12990,18550,17850.90,1.17,0,-107098,20216,19382,18116,17282,16016,19800,17700,84,5550,500,13350,10,1,16584962,2969,37.68,4.95,12,6.89,475.00,3615.00,21950,20240131,-18.45,8420,20231024,112.59,21950,-18.45,20240131,10480,70.80,20240118,21950,-18.45,20240131,8420,112.59,20231024,6.75,N,089890,500,84 억,,194764,N,N,24,N,00,N
20240327,140703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17980,-570,5,-3.07,18250124490,1023468,30.07,18170,18180,17400,24100,12990,18550,17831.02,1.17,0,-123078,20216,19382,18116,17282,16016,19800,17700,84,5550,500,13350,10,1,16584962,2982,37.85,4.97,12,6.17,475.00,3615.00,21950,20240131,-18.09,8420,20231024,113.54,21950,-18.09,20240131,10480,71.56,20240118,21950,-18.09,20240131,8420,113.54,20231024,6.75,N,089890,500,84 억,,194764,N,N,24,N,00,N
20240327,130704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17700,-850,5,-4.58,15870413140,890777,26.17,18170,18180,17400,24100,12990,18550,17815.63,1.17,0,-138435,20216,19382,18116,17282,16016,19800,17700,84,5550,500,13350,10,1,16584962,2936,37.26,4.90,12,5.37,475.00,3615.00,21950,20240131,-19.36,8420,20231024,110.21,21950,-19.36,20240131,10480,68.89,20240118,21950,-19.36,20240131,8420,110.21,20231024,6.75,N,089890,500,84 억,,194764,N,N,24,N,00,N
20240327,120706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17480,-1070,5,-5.77,15032462130,843135,24.77,18170,18180,17400,24100,12990,18550,17828.48,1.17,0,-132728,20216,19382,18116,17282,16016,19800,17700,84,5550,500,13350,10,1,16584962,2899,36.80,4.84,12,5.08,475.00,3615.00,21950,20240131,-20.36,8420,20231024,107.60,21950,-20.36,20240131,10480,66.79,20240118,21950,-20.36,20240131,8420,107.60,20231024,6.75,N,089890,500,84 억,,194764,N,N,24,N,00,N
20240327,110701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17520,-1030,5,-5.55,13519011730,756486,22.23,18170,18180,17470,24100,12990,18550,17869.99,1.17,0,-112550,20216,19382,18116,17282,16016,19800,17700,84,5550,500,13350,10,1,16584962,2906,36.88,4.85,12,4.56,475.00,3615.00,21950,20240131,-20.18,8420,20231024,108.08,21950,-20.18,20240131,10480,67.18,20240118,21950,-20.18,20240131,8420,108.08,20231024,6.75,N,089890,500,84 억,,194764,N,N,24,N,00,N
20240327,100658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17910,-640,5,-3.45,9858537560,549571,16.15,18170,18180,17700,24100,12990,18550,17937.60,1.17,0,-52213,20216,19382,18116,17282,16016,19800,17700,84,5550,500,13350,10,1,16584962,2970,37.71,4.95,12,3.31,475.00,3615.00,21950,20240131,-18.41,8420,20231024,112.71,21950,-18.41,20240131,10480,70.90,20240118,21950,-18.41,20240131,8420,112.71,20231024,6.75,N,089890,500,84 억,,194764,N,N,24,N,00,N
20240327,090703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17900,-650,5,-3.50,3854616360,213850,6.28,18170,18180,17810,24100,12990,18550,18022.64,1.17,0,-8170,20216,19382,18116,17282,16016,19800,17700,84,5550,500,13350,10,1,16584962,2969,37.68,4.95,12,1.29,475.00,3615.00,21950,20240131,-18.45,8420,20231024,112.59,21950,-18.45,20240131,10480,70.80,20240118,21950,-18.45,20240131,8420,112.59,20231024,6.75,N,089890,500,84 억,,194764,N,N,24,N,00,N
20240326,160556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18550,1850,2,11.08,60290619000,3336263,860.71,16850,18950,16850,21700,11690,16700,18067.57,0.08,0,208633,18000,17350,17000,16350,16000,17175,16175,84,5000,500,12020,10,1,16584962,3077,39.05,5.13,12,20.12,475.00,3615.00,21950,20240131,-15.49,8420,20231024,120.31,21950,-15.49,20240131,10480,77.00,20240118,21950,-15.49,20240131,8420,120.31,20231024,6.77,N,089890,500,84 억,,13716,N,N,24,N,00,N
20240326,150655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18590,1890,2,11.32,46222589170,2575563,664.46,16850,18590,16850,21700,11690,16700,17946.60,0.08,0,201483,18000,17350,17000,16350,16000,17175,16175,84,5000,500,12020,10,1,16584962,3083,39.14,5.14,12,15.53,475.00,3615.00,21950,20240131,-15.31,8420,20231024,120.78,21950,-15.31,20240131,10480,77.39,20240118,21950,-15.31,20240131,8420,120.78,20231024,6.77,N,089890,500,84 억,,13716,N,N,5,N,00,N
20240326,140650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18090,1390,2,8.32,23526166840,1334631,344.32,16850,18260,16850,21700,11690,16700,17627.47,0.08,0,89471,18000,17350,17000,16350,16000,17175,16175,84,5000,500,12020,10,1,16584962,3000,38.08,5.00,12,8.05,475.00,3615.00,21950,20240131,-17.59,8420,20231024,114.85,21950,-17.59,20240131,10480,72.61,20240118,21950,-17.59,20240131,8420,114.85,20231024,6.77,N,089890,500,84 억,,13716,N,N,5,N,00,N
20240326,130649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17250,550,2,3.29,9545097940,551562,142.29,16850,17500,16850,21700,11690,16700,17305.58,0.08,0,38104,18000,17350,17000,16350,16000,17175,16175,84,5000,500,12020,10,1,16584962,2861,36.32,4.77,12,3.33,475.00,3615.00,21950,20240131,-21.41,8420,20231024,104.87,21950,-21.41,20240131,10480,64.60,20240118,21950,-21.41,20240131,8420,104.87,20231024,6.77,N,089890,500,84 억,,13716,N,N,5,N,00,N
20240326,120651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17390,690,2,4.13,8254694040,476822,123.01,16850,17500,16850,21700,11690,16700,17311.90,0.08,0,54716,18000,17350,17000,16350,16000,17175,16175,84,5000,500,12020,10,1,16584962,2884,36.61,4.81,12,2.88,475.00,3615.00,21950,20240131,-20.77,8420,20231024,106.53,21950,-20.77,20240131,10480,65.94,20240118,21950,-20.77,20240131,8420,106.53,20231024,6.77,N,089890,500,84 억,,13716,N,N,5,N,00,N
20240326,110644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17390,690,2,4.13,6551101660,379109,97.80,16850,17500,16850,21700,11690,16700,17280.27,0.08,0,43536,18000,17350,17000,16350,16000,17175,16175,84,5000,500,12020,10,1,16584962,2884,36.61,4.81,12,2.29,475.00,3615.00,21950,20240131,-20.77,8420,20231024,106.53,21950,-20.77,20240131,10480,65.94,20240118,21950,-20.77,20240131,8420,106.53,20231024,6.77,N,089890,500,84 억,,13716,N,N,5,N,00,N
20240326,100653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17310,610,2,3.65,5115470620,296417,76.47,16850,17500,16850,21700,11690,16700,17257.69,0.08,0,40646,18000,17350,17000,16350,16000,17175,16175,84,5000,500,12020,10,1,16584962,2871,36.44,4.79,12,1.79,475.00,3615.00,21950,20240131,-21.14,8420,20231024,105.58,21950,-21.14,20240131,10480,65.17,20240118,21950,-21.14,20240131,8420,105.58,20231024,6.77,N,089890,500,84 억,,13716,N,N,5,N,00,N
20240326,090653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17250,550,2,3.29,2197468130,127620,32.92,16850,17500,16850,21700,11690,16700,17218.86,0.08,0,8843,18000,17350,17000,16350,16000,17175,16175,84,5000,500,12020,10,1,16584962,2861,36.32,4.77,12,0.77,475.00,3615.00,21950,20240131,-21.41,8420,20231024,104.87,21950,-21.41,20240131,10480,64.60,20240118,21950,-21.41,20240131,8420,104.87,20231024,6.77,N,089890,500,84 억,,13716,N,N,5,N,00,N
20240325,160715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16700,-680,5,-3.91,6464647460,379963,104.60,17400,17650,16650,22550,12170,17380,17016.05,0.68,0,-105683,17926,17652,17206,16932,16486,17430,16710,84,5170,500,12510,10,1,16584962,2770,35.16,4.62,12,2.29,475.00,3615.00,21950,20240131,-23.92,8420,20231024,98.34,21950,-23.92,20240131,10480,59.35,20240118,21950,-23.92,20240131,8420,98.34,20231024,6.73,N,089890,500,84 억,,111971,N,N,5,N,00,N
20240325,150718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16720,-660,5,-3.80,5777715220,338855,93.29,17400,17650,16710,22550,12170,17380,17050.45,0.68,0,-95398,17926,17652,17206,16932,16486,17430,16710,84,5170,500,12510,10,1,16584962,2773,35.20,4.63,12,2.04,475.00,3615.00,21950,20240131,-23.83,8420,20231024,98.57,21950,-23.83,20240131,10480,59.54,20240118,21950,-23.83,20240131,8420,98.57,20231024,6.73,N,089890,500,84 억,,111971,N,N,2,N,00,N
20240325,140716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16870,-510,5,-2.93,4660038500,272487,75.02,17400,17650,16870,22550,12170,17380,17101.62,0.68,0,-70442,17926,17652,17206,16932,16486,17430,16710,84,5170,500,12510,10,1,16584962,2798,35.52,4.67,12,1.64,475.00,3615.00,21950,20240131,-23.14,8420,20231024,100.36,21950,-23.14,20240131,10480,60.97,20240118,21950,-23.14,20240131,8420,100.36,20231024,6.73,N,089890,500,84 억,,111971,N,N,2,N,00,N
20240325,130717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16960,-420,5,-2.42,3370450580,196558,54.11,17400,17650,16920,22550,12170,17380,17147.06,0.68,0,-43438,17926,17652,17206,16932,16486,17430,16710,84,5170,500,12510,10,1,16584962,2813,35.71,4.69,12,1.19,475.00,3615.00,21950,20240131,-22.73,8420,20231024,101.43,21950,-22.73,20240131,10480,61.83,20240118,21950,-22.73,20240131,8420,101.43,20231024,6.73,N,089890,500,84 억,,111971,N,N,2,N,00,N
20240325,120719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16980,-400,5,-2.30,3078735670,179389,49.39,17400,17650,16920,22550,12170,17380,17162.04,0.68,0,-38099,17926,17652,17206,16932,16486,17430,16710,84,5170,500,12510,10,1,16584962,2816,35.75,4.70,12,1.08,475.00,3615.00,21950,20240131,-22.64,8420,20231024,101.66,21950,-22.64,20240131,10480,62.02,20240118,21950,-22.64,20240131,8420,101.66,20231024,6.73,N,089890,500,84 억,,111971,N,N,2,N,00,N
20240325,110717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17110,-270,5,-1.55,2599934050,151151,41.61,17400,17650,16930,22550,12170,17380,17200.60,0.68,0,-27907,17926,17652,17206,16932,16486,17430,16710,84,5170,500,12510,10,1,16584962,2838,36.02,4.73,12,0.91,475.00,3615.00,21950,20240131,-22.05,8420,20231024,103.21,21950,-22.05,20240131,10480,63.26,20240118,21950,-22.05,20240131,8420,103.21,20231024,6.73,N,089890,500,84 억,,111971,N,N,2,N,00,N
20240325,100717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17110,-270,5,-1.55,1744627730,100935,27.79,17400,17650,17100,22550,12170,17380,17284.43,0.68,0,-8740,17926,17652,17206,16932,16486,17430,16710,84,5170,500,12510,10,1,16584962,2838,36.02,4.73,12,0.61,475.00,3615.00,21950,20240131,-22.05,8420,20231024,103.21,21950,-22.05,20240131,10480,63.26,20240118,21950,-22.05,20240131,8420,103.21,20231024,6.73,N,089890,500,84 억,,111971,N,N,2,N,00,N
20240325,090719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17420,40,2,0.23,472663220,27190,7.49,17400,17650,17250,22550,12170,17380,17383.75,0.68,0,-3923,17926,17652,17206,16932,16486,17430,16710,84,5170,500,12510,10,1,16584962,2889,36.67,4.82,12,0.16,475.00,3615.00,21950,20240131,-20.64,8420,20231024,106.89,21950,-20.64,20240131,10480,66.22,20240118,21950,-20.64,20240131,8420,106.89,20231024,6.73,N,089890,500,84 억,,111971,N,N,2,N,00,N
20240322,160717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17380,80,2,0.46,6059009120,354196,56.74,17450,17480,16760,22450,12110,17300,17106.11,0.68,0,-9057,18640,17970,17510,16840,16380,17740,16610,84,5150,500,12450,10,1,16584962,2882,36.59,4.81,12,2.14,475.00,3615.00,21950,20240131,-20.82,8420,20231024,106.41,21950,-20.82,20240131,10480,65.84,20240118,21950,-20.82,20240131,8420,106.41,20231024,6.46,N,089890,500,84 억,,113243,N,N,2,N,00,N
20240322,150719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17400,100,2,0.58,5194555970,304481,48.78,17450,17480,16760,22450,12110,17300,17060.36,0.68,0,-2351,18640,17970,17510,16840,16380,17740,16610,84,5150,500,12450,10,1,16584962,2886,36.63,4.81,12,1.84,475.00,3615.00,21950,20240131,-20.73,8420,20231024,106.65,21950,-20.73,20240131,10480,66.03,20240118,21950,-20.73,20240131,8420,106.65,20231024,6.46,N,089890,500,84 억,,113243,N,N,3,N,00,N
20240322,140712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16920,-380,5,-2.20,4278874600,250942,40.20,17450,17480,16760,22450,12110,17300,17051.25,0.68,0,-18298,18640,17970,17510,16840,16380,17740,16610,84,5150,500,12450,10,1,16584962,2806,35.62,4.68,12,1.51,475.00,3615.00,21950,20240131,-22.92,8420,20231024,100.95,21950,-22.92,20240131,10480,61.45,20240118,21950,-22.92,20240131,8420,100.95,20231024,6.46,N,089890,500,84 억,,113243,N,N,3,N,00,N
20240322,130715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16910,-390,5,-2.25,3838109000,224949,36.04,17450,17480,16760,22450,12110,17300,17062.13,0.68,0,-21779,18640,17970,17510,16840,16380,17740,16610,84,5150,500,12450,10,1,16584962,2805,35.60,4.68,12,1.36,475.00,3615.00,21950,20240131,-22.96,8420,20231024,100.83,21950,-22.96,20240131,10480,61.35,20240118,21950,-22.96,20240131,8420,100.83,20231024,6.46,N,089890,500,84 억,,113243,N,N,3,N,00,N
20240322,120710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17050,-250,5,-1.45,3100885120,181399,29.06,17450,17480,16760,22450,12110,17300,17094.28,0.68,0,-22058,18640,17970,17510,16840,16380,17740,16610,84,5150,500,12450,10,1,16584962,2828,35.89,4.72,12,1.09,475.00,3615.00,21950,20240131,-22.32,8420,20231024,102.49,21950,-22.32,20240131,10480,62.69,20240118,21950,-22.32,20240131,8420,102.49,20231024,6.46,N,089890,500,84 억,,113243,N,N,3,N,00,N
20240322,110718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17100,-200,5,-1.16,2576926140,150704,24.14,17450,17480,16760,22450,12110,17300,17099.26,0.68,0,-8364,18640,17970,17510,16840,16380,17740,16610,84,5150,500,12450,10,1,16584962,2836,36.00,4.73,12,0.91,475.00,3615.00,21950,20240131,-22.10,8420,20231024,103.09,21950,-22.10,20240131,10480,63.17,20240118,21950,-22.10,20240131,8420,103.09,20231024,6.46,N,089890,500,84 억,,113243,N,N,3,N,00,N
20240322,100712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17160,-140,5,-0.81,2044253200,119584,19.16,17450,17480,16760,22450,12110,17300,17094.70,0.68,0,-8771,18640,17970,17510,16840,16380,17740,16610,84,5150,500,12450,10,1,16584962,2846,36.13,4.75,12,0.72,475.00,3615.00,21950,20240131,-21.82,8420,20231024,103.80,21950,-21.82,20240131,10480,63.74,20240118,21950,-21.82,20240131,8420,103.80,20231024,6.46,N,089890,500,84 억,,113243,N,N,3,N,00,N
20240322,090709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17230,-70,5,-0.40,412657860,23796,3.81,17450,17480,17160,22450,12110,17300,17341.48,0.68,0,-6437,18640,17970,17510,16840,16380,17740,16610,84,5150,500,12450,10,1,16584962,2858,36.27,4.77,12,0.14,475.00,3615.00,21950,20240131,-21.50,8420,20231024,104.63,21950,-21.50,20240131,10480,64.41,20240118,21950,-21.50,20240131,8420,104.63,20231024,6.46,N,089890,500,84 억,,113243,N,N,3,N,00,N
20240321,160717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17300,-330,5,-1.87,10858326310,620796,33.08,17900,18180,17050,22900,12350,17630,17491.21,1.00,0,-53220,18690,18160,17670,17140,16650,18425,17405,84,5270,500,12690,10,1,16584962,2869,36.42,4.79,12,3.74,475.00,3615.00,21950,20240131,-21.18,8420,20231024,105.46,21950,-21.18,20240131,10480,65.08,20240118,21950,-21.18,20240131,8420,105.46,20231024,6.23,N,089890,500,84 억,,166448,N,N,3,N,00,N
20240321,150712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17140,-490,5,-2.78,9951496850,568089,30.27,17900,18180,17050,22900,12350,17630,17517.39,1.00,0,-71714,18690,18160,17670,17140,16650,18425,17405,84,5270,500,12690,10,1,16584962,2843,36.08,4.74,12,3.43,475.00,3615.00,21950,20240131,-21.91,8420,20231024,103.56,21950,-21.91,20240131,10480,63.55,20240118,21950,-21.91,20240131,8420,103.56,20231024,6.23,N,089890,500,84 억,,166448,N,N,1,N,00,N
20240321,140712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17150,-480,5,-2.72,9205161420,524537,27.95,17900,18180,17050,22900,12350,17630,17549.04,1.00,0,-76539,18690,18160,17670,17140,16650,18425,17405,84,5270,500,12690,10,1,16584962,2844,36.11,4.74,12,3.16,475.00,3615.00,21950,20240131,-21.87,8420,20231024,103.68,21950,-21.87,20240131,10480,63.65,20240118,21950,-21.87,20240131,8420,103.68,20231024,6.23,N,089890,500,84 억,,166448,N,N,1,N,00,N
20240321,130701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17370,-260,5,-1.47,7623111460,432733,23.06,17900,18180,17360,22900,12350,17630,17616.18,1.00,0,-74384,18690,18160,17670,17140,16650,18425,17405,84,5270,500,12690,10,1,16584962,2881,36.57,4.80,12,2.61,475.00,3615.00,21950,20240131,-20.87,8420,20231024,106.29,21950,-20.87,20240131,10480,65.74,20240118,21950,-20.87,20240131,8420,106.29,20231024,6.23,N,089890,500,84 억,,166448,N,N,1,N,00,N
20240321,120712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17450,-180,5,-1.02,6994013910,396590,21.13,17900,18180,17380,22900,12350,17630,17635.38,1.00,0,-61739,18690,18160,17670,17140,16650,18425,17405,84,5270,500,12690,10,1,16584962,2894,36.74,4.83,12,2.39,475.00,3615.00,21950,20240131,-20.50,8420,20231024,107.24,21950,-20.50,20240131,10480,66.51,20240118,21950,-20.50,20240131,8420,107.24,20231024,6.23,N,089890,500,84 억,,166448,N,N,1,N,00,N
20240321,110710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17570,-60,5,-0.34,5658984480,320058,17.05,17900,18180,17450,22900,12350,17630,17681.21,1.00,0,-22283,18690,18160,17670,17140,16650,18425,17405,84,5270,500,12690,10,1,16584962,2914,36.99,4.86,12,1.93,475.00,3615.00,21950,20240131,-19.95,8420,20231024,108.67,21950,-19.95,20240131,10480,67.65,20240118,21950,-19.95,20240131,8420,108.67,20231024,6.23,N,089890,500,84 억,,166448,N,N,1,N,00,N
20240321,100714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17520,-110,5,-0.62,4429765050,249925,13.32,17900,18180,17450,22900,12350,17630,17724.58,1.00,0,-12814,18690,18160,17670,17140,16650,18425,17405,84,5270,500,12690,10,1,16584962,2906,36.88,4.85,12,1.51,475.00,3615.00,21950,20240131,-20.18,8420,20231024,108.08,21950,-20.18,20240131,10480,67.18,20240118,21950,-20.18,20240131,8420,108.08,20231024,6.23,N,089890,500,84 억,,166448,N,N,1,N,00,N
20240321,090716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17690,60,2,0.34,1501670280,83860,4.47,17900,18180,17670,22900,12350,17630,17908.62,1.00,0,-15424,18690,18160,17670,17140,16650,18425,17405,84,5270,500,12690,10,1,16584962,2934,37.24,4.89,12,0.51,475.00,3615.00,21950,20240131,-19.41,8420,20231024,110.10,21950,-19.41,20240131,10480,68.80,20240118,21950,-19.41,20240131,8420,110.10,20231024,6.23,N,089890,500,84 억,,166448,N,N,1,N,00,N
20240320,160705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17630,160,2,0.92,33202387930,1860137,251.31,17470,18200,17180,22700,12230,17470,17849.88,1.41,0,-59566,18083,17776,17193,16886,16303,17930,17040,84,5230,500,12570,10,1,16584962,2924,37.12,4.88,12,11.22,475.00,3615.00,21950,20240131,-19.68,8420,20231024,109.38,21950,-19.68,20240131,10480,68.23,20240118,21950,-19.68,20240131,8420,109.38,20231024,6.06,N,089890,500,84 억,,233686,N,N,1,N,00,N
20240320,150707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17820,350,2,2.00,32089810790,1797317,242.82,17470,18200,17180,22700,12230,17470,17854.41,1.41,0,-61636,18083,17776,17193,16886,16303,17930,17040,84,5230,500,12570,10,1,16584962,2955,37.52,4.93,12,10.84,475.00,3615.00,21950,20240131,-18.82,8420,20231024,111.64,21950,-18.82,20240131,10480,70.04,20240118,21950,-18.82,20240131,8420,111.64,20231024,6.06,N,089890,500,84 억,,233686,N,N,101,N,00,N
20240320,140712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18040,570,2,3.26,29313567940,1642609,221.92,17470,18200,17180,22700,12230,17470,17845.87,1.41,0,-45657,18083,17776,17193,16886,16303,17930,17040,84,5230,500,12570,10,1,16584962,2992,37.98,4.99,12,9.90,475.00,3615.00,21950,20240131,-17.81,8420,20231024,114.25,21950,-17.81,20240131,10480,72.14,20240118,21950,-17.81,20240131,8420,114.25,20231024,6.06,N,089890,500,84 억,,233686,N,N,101,N,00,N
20240320,130711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17810,340,2,1.95,25066441760,1406650,190.04,17470,18200,17180,22700,12230,17470,17820.10,1.41,0,-82898,18083,17776,17193,16886,16303,17930,17040,84,5230,500,12570,10,1,16584962,2954,37.49,4.93,12,8.48,475.00,3615.00,21950,20240131,-18.86,8420,20231024,111.52,21950,-18.86,20240131,10480,69.94,20240118,21950,-18.86,20240131,8420,111.52,20231024,6.06,N,089890,500,84 억,,233686,N,N,101,N,00,N
20240320,120705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17680,210,2,1.20,23718067360,1330119,179.70,17470,18200,17180,22700,12230,17470,17831.69,1.41,0,-81090,18083,17776,17193,16886,16303,17930,17040,84,5230,500,12570,10,1,16584962,2932,37.22,4.89,12,8.02,475.00,3615.00,21950,20240131,-19.45,8420,20231024,109.98,21950,-19.45,20240131,10480,68.70,20240118,21950,-19.45,20240131,8420,109.98,20231024,6.06,N,089890,500,84 억,,233686,N,N,101,N,00,N
20240320,110707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18070,600,2,3.43,19728196000,1107518,149.63,17470,18200,17180,22700,12230,17470,17813.16,1.41,0,-72975,18083,17776,17193,16886,16303,17930,17040,84,5230,500,12570,10,1,16584962,2997,38.04,5.00,12,6.68,475.00,3615.00,21950,20240131,-17.68,8420,20231024,114.61,21950,-17.68,20240131,10480,72.42,20240118,21950,-17.68,20240131,8420,114.61,20231024,6.06,N,089890,500,84 억,,233686,N,N,101,N,00,N
20240320,100704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17480,10,2,0.06,10079839670,570579,77.09,17470,18070,17180,22700,12230,17470,17666.18,1.41,0,-75366,18083,17776,17193,16886,16303,17930,17040,84,5230,500,12570,10,1,16584962,2899,36.80,4.84,12,3.44,475.00,3615.00,21950,20240131,-20.36,8420,20231024,107.60,21950,-20.36,20240131,10480,66.79,20240118,21950,-20.36,20240131,8420,107.60,20231024,6.06,N,089890,500,84 억,,233686,N,N,101,N,00,N
20240320,090704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17750,280,2,1.60,4686785320,262887,35.52,17470,18070,17410,22700,12230,17470,17828.91,1.41,0,-11594,18083,17776,17193,16886,16303,17930,17040,84,5230,500,12570,10,1,16584962,2944,37.37,4.91,12,1.59,475.00,3615.00,21950,20240131,-19.13,8420,20231024,110.81,21950,-19.13,20240131,10480,69.37,20240118,21950,-19.13,20240131,8420,110.81,20231024,6.06,N,089890,500,84 억,,233686,N,N,101,N,00,N
20240319,160656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17470,120,2,0.69,12423045820,725242,77.12,17040,17500,16610,22550,12150,17350,17127.10,1.54,0,-16152,17936,17642,17166,16872,16396,17790,17020,84,5200,500,12490,10,1,16584962,2897,36.78,4.83,12,4.37,475.00,3615.00,21950,20240131,-20.41,8420,20231024,107.48,21950,-20.41,20240131,10480,66.70,20240118,21950,-20.41,20240131,8420,107.48,20231024,5.25,N,089890,500,84 억,,254831,N,N,101,N,00,N
20240319,150707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17350,0,3,0.00,11223630150,656329,69.80,17040,17500,16610,22550,12150,17350,17100.41,1.54,0,-14628,17936,17642,17166,16872,16396,17790,17020,84,5200,500,12490,10,1,16584962,2877,36.53,4.80,12,3.96,475.00,3615.00,21950,20240131,-20.96,8420,20231024,106.06,21950,-20.96,20240131,10480,65.55,20240118,21950,-20.96,20240131,8420,106.06,20231024,5.25,N,089890,500,84 억,,254831,N,N,0,N,00,N
20240319,140708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17190,-160,5,-0.92,9531969250,558625,59.41,17040,17500,16610,22550,12150,17350,17062.99,1.54,0,-18802,17936,17642,17166,16872,16396,17790,17020,84,5200,500,12490,10,1,16584962,2851,36.19,4.76,12,3.37,475.00,3615.00,21950,20240131,-21.69,8420,20231024,104.16,21950,-21.69,20240131,10480,64.03,20240118,21950,-21.69,20240131,8420,104.16,20231024,5.25,N,089890,500,84 억,,254831,N,N,0,N,00,N
20240319,130638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17260,-90,5,-0.52,8689682350,509872,54.22,17040,17500,16610,22550,12150,17350,17042.55,1.54,0,-20247,17936,17642,17166,16872,16396,17790,17020,84,5200,500,12490,10,1,16584962,2863,36.34,4.77,12,3.07,475.00,3615.00,21950,20240131,-21.37,8420,20231024,104.99,21950,-21.37,20240131,10480,64.69,20240118,21950,-21.37,20240131,8420,104.99,20231024,5.25,N,089890,500,84 억,,254831,N,N,0,N,00,N
20240319,120701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17110,-240,5,-1.38,5941193370,350803,37.31,17040,17250,16610,22550,12150,17350,16935.35,1.54,0,-101,17936,17642,17166,16872,16396,17790,17020,84,5200,500,12490,10,1,16584962,2838,36.02,4.73,12,2.12,475.00,3615.00,21950,20240131,-22.05,8420,20231024,103.21,21950,-22.05,20240131,10480,63.26,20240118,21950,-22.05,20240131,8420,103.21,20231024,5.25,N,089890,500,84 억,,254831,N,N,0,N,00,N
20240319,110702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16910,-440,5,-2.54,5354918500,316406,33.65,17040,17250,16610,22550,12150,17350,16923.47,1.54,0,-12476,17936,17642,17166,16872,16396,17790,17020,84,5200,500,12490,10,1,16584962,2805,35.60,4.68,12,1.91,475.00,3615.00,21950,20240131,-22.96,8420,20231024,100.83,21950,-22.96,20240131,10480,61.35,20240118,21950,-22.96,20240131,8420,100.83,20231024,5.25,N,089890,500,84 억,,254831,N,N,0,N,00,N
20240319,100705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17100,-250,5,-1.44,4719498310,278966,29.67,17040,17250,16610,22550,12150,17350,16916.99,1.54,0,-19870,17936,17642,17166,16872,16396,17790,17020,84,5200,500,12490,10,1,16584962,2836,36.00,4.73,12,1.68,475.00,3615.00,21950,20240131,-22.10,8420,20231024,103.09,21950,-22.10,20240131,10480,63.17,20240118,21950,-22.10,20240131,8420,103.09,20231024,5.25,N,089890,500,84 억,,254831,N,N,0,N,00,N
20240319,090704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16910,-440,5,-2.54,1294384130,76483,8.13,17040,17050,16800,22550,12150,17350,16920.79,1.54,0,-20494,17936,17642,17166,16872,16396,17790,17020,84,5200,500,12490,10,1,16584962,2805,35.60,4.68,12,0.46,475.00,3615.00,21950,20240131,-22.96,8420,20231024,100.83,21950,-22.96,20240131,10480,61.35,20240118,21950,-22.96,20240131,8420,100.83,20231024,5.25,N,089890,500,84 억,,254831,N,N,0,N,00,N
20240318,160700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17350,440,2,2.60,15901176550,927753,11.93,16910,17460,16690,21950,11840,16910,17139.14,1.85,0,-57323,19730,18320,17010,15600,14290,19025,16305,84,5040,500,12170,10,1,16584962,2877,36.53,4.80,12,5.59,475.00,3615.00,21950,20240131,-20.96,8420,20231024,106.06,21950,-20.96,20240131,10480,65.55,20240118,21950,-20.96,20240131,8420,106.06,20231024,5.34,N,089890,500,84 억,,307112,N,N,0,N,00,N
20240318,150702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17300,390,2,2.31,13429941080,785526,10.10,16910,17340,16690,21950,11840,16910,17096.96,1.85,0,-15097,19730,18320,17010,15600,14290,19025,16305,84,5040,500,12170,10,1,16584962,2869,36.42,4.79,12,4.74,475.00,3615.00,21950,20240131,-21.18,8420,20231024,105.46,21950,-21.18,20240131,10480,65.08,20240118,21950,-21.18,20240131,8420,105.46,20231024,5.34,N,089890,500,84 억,,307112,N,N,0,N,00,N
20240318,140701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17190,280,2,1.66,10388228050,609260,7.83,16910,17320,16690,21950,11840,16910,17050.77,1.85,0,8954,19730,18320,17010,15600,14290,19025,16305,84,5040,500,12170,10,1,16584962,2851,36.19,4.76,12,3.67,475.00,3615.00,21950,20240131,-21.69,8420,20231024,104.16,21950,-21.69,20240131,10480,64.03,20240118,21950,-21.69,20240131,8420,104.16,20231024,5.34,N,089890,500,84 억,,307112,N,N,0,N,00,N
20240318,130701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17180,270,2,1.60,9663999780,567013,7.29,16910,17320,16690,21950,11840,16910,17043.91,1.85,0,12990,19730,18320,17010,15600,14290,19025,16305,84,5040,500,12170,10,1,16584962,2849,36.17,4.75,12,3.42,475.00,3615.00,21950,20240131,-21.73,8420,20231024,104.04,21950,-21.73,20240131,10480,63.93,20240118,21950,-21.73,20240131,8420,104.04,20231024,5.34,N,089890,500,84 억,,307112,N,N,0,N,00,N
20240318,120657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17120,210,2,1.24,9005196400,528620,6.80,16910,17320,16690,21950,11840,16910,17035.50,1.85,0,2724,19730,18320,17010,15600,14290,19025,16305,84,5040,500,12170,10,1,16584962,2839,36.04,4.74,12,3.19,475.00,3615.00,21950,20240131,-22.00,8420,20231024,103.33,21950,-22.00,20240131,10480,63.36,20240118,21950,-22.00,20240131,8420,103.33,20231024,5.34,N,089890,500,84 억,,307112,N,N,0,N,00,N
20240318,110701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17100,190,2,1.12,8323557430,488750,6.29,16910,17320,16690,21950,11840,16910,17030.51,1.85,0,-6677,19730,18320,17010,15600,14290,19025,16305,84,5040,500,12170,10,1,16584962,2836,36.00,4.73,12,2.95,475.00,3615.00,21950,20240131,-22.10,8420,20231024,103.09,21950,-22.10,20240131,10480,63.17,20240118,21950,-22.10,20240131,8420,103.09,20231024,5.34,N,089890,500,84 억,,307112,N,N,0,N,00,N
20240318,100700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17030,120,2,0.71,6124106170,360675,4.64,16910,17250,16690,21950,11840,16910,16979.74,1.85,0,-7482,19730,18320,17010,15600,14290,19025,16305,84,5040,500,12170,10,1,16584962,2824,35.85,4.71,12,2.17,475.00,3615.00,21950,20240131,-22.41,8420,20231024,102.26,21950,-22.41,20240131,10480,62.50,20240118,21950,-22.41,20240131,8420,102.26,20231024,5.34,N,089890,500,84 억,,307112,N,N,0,N,00,N
20240318,090700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17050,140,2,0.83,1701806440,100085,1.29,16910,17200,16850,21950,11840,16910,17004.44,1.85,0,-6551,19730,18320,17010,15600,14290,19025,16305,84,5040,500,12170,10,1,16584962,2828,35.89,4.72,12,0.60,475.00,3615.00,21950,20240131,-22.32,8420,20231024,102.49,21950,-22.32,20240131,10480,62.69,20240118,21950,-22.32,20240131,8420,102.49,20231024,5.34,N,089890,500,84 억,,307112,N,N,0,N,00,N
20240315,160653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16910,1260,2,8.05,134949649790,7738875,2821.87,15730,18420,15700,20300,10960,15650,17438.70,0.86,0,156430,16290,15970,15610,15290,14930,16130,15450,84,4650,500,11260,10,1,16584962,2805,35.60,4.68,12,46.66,475.00,3615.00,21950,20240131,-22.96,8420,20231024,100.83,21950,-22.96,20240131,10480,61.35,20240118,21950,-22.96,20240131,8420,100.83,20231024,5.29,N,089890,500,84 억,,142908,N,N,0,N,00,N
20240315,150630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17200,1550,2,9.90,132559552160,7598203,2770.58,15730,18420,15700,20300,10960,15650,17446.70,0.86,0,137883,16290,15970,15610,15290,14930,16130,15450,84,4650,500,11260,10,1,16584962,2853,36.21,4.76,12,45.81,475.00,3615.00,21950,20240131,-21.64,8420,20231024,104.28,21950,-21.64,20240131,10480,64.12,20240118,21950,-21.64,20240131,8420,104.28,20231024,5.29,N,089890,500,84 억,,142908,N,N,0,N,00,N
20240315,140617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16910,1260,2,8.05,124765505070,7142588,2604.45,15730,18420,15700,20300,10960,15650,17468.39,0.86,0,112326,16290,15970,15610,15290,14930,16130,15450,84,4650,500,11260,10,1,16584962,2805,35.60,4.68,12,43.07,475.00,3615.00,21950,20240131,-22.96,8420,20231024,100.83,21950,-22.96,20240131,10480,61.35,20240118,21950,-22.96,20240131,8420,100.83,20231024,5.29,N,089890,500,84 억,,142908,N,N,0,N,00,N
20240315,130656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17290,1640,2,10.48,117667925110,6728443,2453.43,15730,18420,15700,20300,10960,15650,17488.74,0.86,0,77733,16290,15970,15610,15290,14930,16130,15450,84,4650,500,11260,10,1,16584962,2868,36.40,4.78,12,40.57,475.00,3615.00,21950,20240131,-21.23,8420,20231024,105.34,21950,-21.23,20240131,10480,64.98,20240118,21950,-21.23,20240131,8420,105.34,20231024,5.29,N,089890,500,84 억,,142908,N,N,0,N,00,N
20240315,120655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17210,1560,2,9.97,63573056730,3694168,1347.03,15730,17800,15700,20300,10960,15650,17209.97,0.86,0,93279,16290,15970,15610,15290,14930,16130,15450,84,4650,500,11260,10,1,16584962,2854,36.23,4.76,12,22.27,475.00,3615.00,21950,20240131,-21.59,8420,20231024,104.39,21950,-21.59,20240131,10480,64.22,20240118,21950,-21.59,20240131,8420,104.39,20231024,5.29,N,089890,500,84 억,,142908,N,N,0,N,00,N
20240315,110650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17160,1510,2,9.65,59546776050,3457536,1260.74,15730,17800,15700,20300,10960,15650,17223.32,0.86,0,54663,16290,15970,15610,15290,14930,16130,15450,84,4650,500,11260,10,1,16584962,2846,36.13,4.75,12,20.85,475.00,3615.00,21950,20240131,-21.82,8420,20231024,103.80,21950,-21.82,20240131,10480,63.74,20240118,21950,-21.82,20240131,8420,103.80,20231024,5.29,N,089890,500,84 억,,142908,N,N,0,N,00,N
20240315,100653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17600,1950,2,12.46,46478285250,2695937,983.04,15730,17800,15700,20300,10960,15650,17241.43,0.86,0,48008,16290,15970,15610,15290,14930,16130,15450,84,4650,500,11260,10,1,16584962,2919,37.05,4.87,12,16.26,475.00,3615.00,21950,20240131,-19.82,8420,20231024,109.03,21950,-19.82,20240131,10480,67.94,20240118,21950,-19.82,20240131,8420,109.03,20231024,5.29,N,089890,500,84 억,,142908,N,N,0,N,00,N
20240315,090657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16670,1020,2,6.52,4050202030,246896,90.03,15730,16830,15700,20300,10960,15650,16411.32,0.86,0,34627,16290,15970,15610,15290,14930,16130,15450,84,4650,500,11260,10,1,16584962,2765,35.09,4.61,12,1.49,475.00,3615.00,21950,20240131,-24.05,8420,20231024,97.98,21950,-24.05,20240131,10480,59.06,20240118,21950,-24.05,20240131,8420,97.98,20231024,5.29,N,089890,500,84 억,,142908,N,N,0,N,00,N
20240314,160647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15650,-90,5,-0.57,4221791040,272936,66.53,15550,15930,15250,20450,11020,15740,15467.23,0.73,0,21820,17053,16396,15923,15266,14793,16160,15030,84,4710,500,11330,10,1,16584962,2596,32.95,4.33,12,1.65,475.00,3615.00,21950,20240131,-28.70,8420,20231024,85.87,21950,-28.70,20240131,10480,49.33,20240118,21950,-28.70,20240131,8420,85.87,20231024,5.30,N,089890,500,84 억,,120912,N,N,0,N,00,N
20240314,150651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15630,-110,5,-0.70,3995273220,258446,63.00,15550,15930,15250,20450,11020,15740,15458.70,0.73,0,19581,17053,16396,15923,15266,14793,16160,15030,84,4710,500,11330,10,1,16584962,2592,32.91,4.32,12,1.56,475.00,3615.00,21950,20240131,-28.79,8420,20231024,85.63,21950,-28.79,20240131,10480,49.14,20240118,21950,-28.79,20240131,8420,85.63,20231024,5.30,N,089890,500,84 억,,120912,N,N,0,N,00,N
20240314,140650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15820,80,2,0.51,3609816430,233892,57.02,15550,15930,15250,20450,11020,15740,15433.53,0.73,0,23419,17053,16396,15923,15266,14793,16160,15030,84,4710,500,11330,10,1,16584962,2624,33.31,4.38,12,1.41,475.00,3615.00,21950,20240131,-27.93,8420,20231024,87.89,21950,-27.93,20240131,10480,50.95,20240118,21950,-27.93,20240131,8420,87.89,20231024,5.30,N,089890,500,84 억,,120912,N,N,0,N,00,N
20240314,130645,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15410,-330,5,-2.10,2936347680,190888,46.53,15550,15670,15250,20450,11020,15740,15382.34,0.73,0,22825,17053,16396,15923,15266,14793,16160,15030,84,4710,500,11330,10,1,16584962,2556,32.44,4.26,12,1.15,475.00,3615.00,21950,20240131,-29.79,8420,20231024,83.02,21950,-29.79,20240131,10480,47.04,20240118,21950,-29.79,20240131,8420,83.02,20231024,5.30,N,089890,500,84 억,,120912,N,N,0,N,00,N
20240314,120647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15310,-430,5,-2.73,2767062930,179864,43.84,15550,15670,15250,20450,11020,15740,15383.95,0.73,0,21258,17053,16396,15923,15266,14793,16160,15030,84,4710,500,11330,10,1,16584962,2539,32.23,4.24,12,1.08,475.00,3615.00,21950,20240131,-30.25,8420,20231024,81.83,21950,-30.25,20240131,10480,46.09,20240118,21950,-30.25,20240131,8420,81.83,20231024,5.30,N,089890,500,84 억,,120912,N,N,0,N,00,N
20240314,110648,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15330,-410,5,-2.60,2297351810,149311,36.40,15550,15670,15250,20450,11020,15740,15386.06,0.73,0,17626,17053,16396,15923,15266,14793,16160,15030,84,4710,500,11330,10,1,16584962,2542,32.27,4.24,12,0.90,475.00,3615.00,21950,20240131,-30.16,8420,20231024,82.07,21950,-30.16,20240131,10480,46.28,20240118,21950,-30.16,20240131,8420,82.07,20231024,5.30,N,089890,500,84 억,,120912,N,N,0,N,00,N
20240314,100653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15290,-450,5,-2.86,1566357400,101487,24.74,15550,15670,15250,20450,11020,15740,15433.70,0.73,0,1851,17053,16396,15923,15266,14793,16160,15030,84,4710,500,11330,10,1,16584962,2536,32.19,4.23,12,0.61,475.00,3615.00,21950,20240131,-30.34,8420,20231024,81.59,21950,-30.34,20240131,10480,45.90,20240118,21950,-30.34,20240131,8420,81.59,20231024,5.30,N,089890,500,84 억,,120912,N,N,0,N,00,N
20240314,090650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15600,-140,5,-0.89,154532170,9916,2.42,15550,15670,15530,20450,11020,15740,15582.18,0.73,0,1190,17053,16396,15923,15266,14793,16160,15030,84,4710,500,11330,10,1,16584962,2587,32.84,4.32,12,0.06,475.00,3615.00,21950,20240131,-28.93,8420,20231024,85.27,21950,-28.93,20240131,10480,48.85,20240118,21950,-28.93,20240131,8420,85.27,20231024,5.30,N,089890,500,84 억,,120912,N,N,0,N,00,N
20240313,160641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15740,-420,5,-2.60,6461525040,406778,118.15,16400,16580,15450,21000,11320,16160,15884.39,1.00,0,-46109,16533,16346,16083,15896,15633,16440,15990,84,4840,500,11630,10,1,16584962,2610,33.14,4.35,12,2.45,475.00,3615.00,21950,20240131,-28.29,8420,20231024,86.94,21950,-28.29,20240131,10480,50.19,20240118,21950,-28.29,20240131,8420,86.94,20231024,5.23,N,089890,500,84 억,,165119,N,N,27,N,00,N
20240313,150641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15760,-400,5,-2.48,6184647810,389158,113.03,16400,16580,15450,21000,11320,16160,15891.86,1.00,0,-47558,16533,16346,16083,15896,15633,16440,15990,84,4840,500,11630,10,1,16584962,2614,33.18,4.36,12,2.35,475.00,3615.00,21950,20240131,-28.20,8420,20231024,87.17,21950,-28.20,20240131,10480,50.38,20240118,21950,-28.20,20240131,8420,87.17,20231024,5.23,N,089890,500,84 억,,165119,N,N,27,N,00,N
20240313,140645,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15580,-580,5,-3.59,5631771730,353966,102.81,16400,16580,15450,21000,11320,16160,15909.95,1.00,0,-46822,16533,16346,16083,15896,15633,16440,15990,84,4840,500,11630,10,1,16584962,2584,32.80,4.31,12,2.13,475.00,3615.00,21950,20240131,-29.02,8420,20231024,85.04,21950,-29.02,20240131,10480,48.66,20240118,21950,-29.02,20240131,8420,85.04,20231024,5.23,N,089890,500,84 억,,165119,N,N,27,N,00,N
20240313,130648,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15610,-550,5,-3.40,5012079820,314018,91.21,16400,16580,15490,21000,11320,16160,15960.64,1.00,0,-43410,16533,16346,16083,15896,15633,16440,15990,84,4840,500,11630,10,1,16584962,2589,32.86,4.32,12,1.89,475.00,3615.00,21950,20240131,-28.88,8420,20231024,85.39,21950,-28.88,20240131,10480,48.95,20240118,21950,-28.88,20240131,8420,85.39,20231024,5.23,N,089890,500,84 억,,165119,N,N,27,N,00,N
20240313,120644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15660,-500,5,-3.09,4114239430,256322,74.45,16400,16580,15560,21000,11320,16160,16050.73,1.00,0,-38261,16533,16346,16083,15896,15633,16440,15990,84,4840,500,11630,10,1,16584962,2597,32.97,4.33,12,1.55,475.00,3615.00,21950,20240131,-28.66,8420,20231024,85.99,21950,-28.66,20240131,10480,49.43,20240118,21950,-28.66,20240131,8420,85.99,20231024,5.23,N,089890,500,84 억,,165119,N,N,27,N,00,N
20240313,110641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15980,-180,5,-1.11,2760877170,170590,49.55,16400,16580,15960,21000,11320,16160,16184.39,1.00,0,-33618,16533,16346,16083,15896,15633,16440,15990,84,4840,500,11630,10,1,16584962,2650,33.64,4.42,12,1.03,475.00,3615.00,21950,20240131,-27.20,8420,20231024,89.79,21950,-27.20,20240131,10480,52.48,20240118,21950,-27.20,20240131,8420,89.79,20231024,5.23,N,089890,500,84 억,,165119,N,N,27,N,00,N
20240313,100639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16170,10,2,0.06,1892190640,116374,33.80,16400,16580,16050,21000,11320,16160,16260.22,1.00,0,-23664,16533,16346,16083,15896,15633,16440,15990,84,4840,500,11630,10,1,16584962,2682,34.04,4.47,12,0.70,475.00,3615.00,21950,20240131,-26.33,8420,20231024,92.04,21950,-26.33,20240131,10480,54.29,20240118,21950,-26.33,20240131,8420,92.04,20231024,5.23,N,089890,500,84 억,,165119,N,N,27,N,00,N
20240313,090643,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16340,180,2,1.11,587838300,35854,10.41,16400,16580,16200,21000,11320,16160,16400.45,1.00,0,-1418,16533,16346,16083,15896,15633,16440,15990,84,4840,500,11630,10,1,16584962,2710,34.40,4.52,12,0.22,475.00,3615.00,21950,20240131,-25.56,8420,20231024,94.06,21950,-25.56,20240131,10480,55.92,20240118,21950,-25.56,20240131,8420,94.06,20231024,5.23,N,089890,500,84 억,,165119,N,N,27,N,00,N
20240312,160634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16160,50,2,0.31,5468561760,340579,54.72,16020,16270,15820,20900,11280,16110,16056.31,0.85,0,32552,16796,16452,16136,15792,15476,16295,15635,84,4790,500,11590,10,1,16584962,2680,34.02,4.47,12,2.05,475.00,3615.00,21950,20240131,-26.38,8420,20231024,91.92,21950,-26.38,20240131,10480,54.20,20240118,21950,-26.38,20240131,8420,91.92,20231024,4.87,N,089890,500,84 억,,140442,N,N,27,N,00,N
20240312,150633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16150,40,2,0.25,5272578460,328451,52.77,16020,16270,15820,20900,11280,16110,16052.86,0.85,0,28267,16796,16452,16136,15792,15476,16295,15635,84,4790,500,11590,10,1,16584962,2678,34.00,4.47,12,1.98,475.00,3615.00,21950,20240131,-26.42,8420,20231024,91.81,21950,-26.42,20240131,10480,54.10,20240118,21950,-26.42,20240131,8420,91.81,20231024,4.87,N,089890,500,84 억,,140442,N,N,15,N,00,N
20240312,140628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15990,-120,5,-0.74,4279593090,266583,42.83,16020,16270,15820,20900,11280,16110,16053.51,0.85,0,6166,16796,16452,16136,15792,15476,16295,15635,84,4790,500,11590,10,1,16584962,2652,33.66,4.42,12,1.61,475.00,3615.00,21950,20240131,-27.15,8420,20231024,89.90,21950,-27.15,20240131,10480,52.58,20240118,21950,-27.15,20240131,8420,89.90,20231024,4.87,N,089890,500,84 억,,140442,N,N,15,N,00,N
20240312,130605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16170,60,2,0.37,3684287100,229590,36.89,16020,16270,15820,20900,11280,16110,16047.24,0.85,0,12212,16796,16452,16136,15792,15476,16295,15635,84,4790,500,11590,10,1,16584962,2682,34.04,4.47,12,1.38,475.00,3615.00,21950,20240131,-26.33,8420,20231024,92.04,21950,-26.33,20240131,10480,54.29,20240118,21950,-26.33,20240131,8420,92.04,20231024,4.87,N,089890,500,84 억,,140442,N,N,15,N,00,N
20240312,120636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16060,-50,5,-0.31,3357105210,209312,33.63,16020,16270,15820,20900,11280,16110,16038.76,0.85,0,2512,16796,16452,16136,15792,15476,16295,15635,84,4790,500,11590,10,1,16584962,2664,33.81,4.44,12,1.26,475.00,3615.00,21950,20240131,-26.83,8420,20231024,90.74,21950,-26.83,20240131,10480,53.24,20240118,21950,-26.83,20240131,8420,90.74,20231024,4.87,N,089890,500,84 억,,140442,N,N,15,N,00,N
20240312,110634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16190,80,2,0.50,2821706180,176156,28.30,16020,16260,15820,20900,11280,16110,16018.22,0.85,0,-1410,16796,16452,16136,15792,15476,16295,15635,84,4790,500,11590,10,1,16584962,2685,34.08,4.48,12,1.06,475.00,3615.00,21950,20240131,-26.24,8420,20231024,92.28,21950,-26.24,20240131,10480,54.48,20240118,21950,-26.24,20240131,8420,92.28,20231024,4.87,N,089890,500,84 억,,140442,N,N,15,N,00,N
20240312,100633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16140,30,2,0.19,2293645540,143445,23.05,16020,16260,15820,20900,11280,16110,15989.72,0.85,0,-11573,16796,16452,16136,15792,15476,16295,15635,84,4790,500,11590,10,1,16584962,2677,33.98,4.46,12,0.86,475.00,3615.00,21950,20240131,-26.47,8420,20231024,91.69,21950,-26.47,20240131,10480,54.01,20240118,21950,-26.47,20240131,8420,91.69,20231024,4.87,N,089890,500,84 억,,140442,N,N,15,N,00,N
20240312,090634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15940,-170,5,-1.06,439122490,27587,4.43,16020,16050,15850,20900,11280,16110,15917.69,0.85,0,-2295,16796,16452,16136,15792,15476,16295,15635,84,4790,500,11590,10,1,16584962,2644,33.56,4.41,12,0.17,475.00,3615.00,21950,20240131,-27.38,8420,20231024,89.31,21950,-27.38,20240131,10480,52.10,20240118,21950,-27.38,20240131,8420,89.31,20231024,4.87,N,089890,500,84 억,,140442,N,N,15,N,00,N
20240311,160633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16110,-970,5,-5.68,9893839720,616383,56.91,16480,16480,15820,22200,11960,17080,16051.21,0.98,0,-18997,18073,17576,17233,16736,16393,17405,16565,84,5120,500,12290,10,1,16584962,2672,33.92,4.46,12,3.72,475.00,3615.00,21950,20240131,-26.61,8420,20231024,91.33,21950,-26.61,20240131,10480,53.72,20240118,21950,-26.61,20240131,8420,91.33,20231024,4.49,N,089890,500,84 억,,162061,N,N,15,N,00,N
20240311,150634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16100,-980,5,-5.74,9483677640,590876,54.56,16480,16480,15820,22200,11960,17080,16050.12,0.98,0,-19323,18073,17576,17233,16736,16393,17405,16565,84,5120,500,12290,10,1,16584962,2670,33.89,4.45,12,3.56,475.00,3615.00,21950,20240131,-26.65,8420,20231024,91.21,21950,-26.65,20240131,10480,53.63,20240118,21950,-26.65,20240131,8420,91.21,20231024,4.49,N,089890,500,84 억,,162061,N,N,8,N,00,N
20240311,140630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16140,-940,5,-5.50,8773393200,546774,50.48,16480,16480,15820,22200,11960,17080,16045.65,0.98,0,-14656,18073,17576,17233,16736,16393,17405,16565,84,5120,500,12290,10,1,16584962,2677,33.98,4.46,12,3.30,475.00,3615.00,21950,20240131,-26.47,8420,20231024,91.69,21950,-26.47,20240131,10480,54.01,20240118,21950,-26.47,20240131,8420,91.69,20231024,4.49,N,089890,500,84 억,,162061,N,N,8,N,00,N
20240311,130631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16150,-930,5,-5.44,8420028820,524918,48.47,16480,16480,15820,22200,11960,17080,16040.56,0.98,0,-17845,18073,17576,17233,16736,16393,17405,16565,84,5120,500,12290,10,1,16584962,2678,34.00,4.47,12,3.17,475.00,3615.00,21950,20240131,-26.42,8420,20231024,91.81,21950,-26.42,20240131,10480,54.10,20240118,21950,-26.42,20240131,8420,91.81,20231024,4.49,N,089890,500,84 억,,162061,N,N,8,N,00,N
20240311,120632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16360,-720,5,-4.22,7934199930,494991,45.70,16480,16480,15820,22200,11960,17080,16028.88,0.98,0,-11278,18073,17576,17233,16736,16393,17405,16565,84,5120,500,12290,10,1,16584962,2713,34.44,4.53,12,2.98,475.00,3615.00,21950,20240131,-25.47,8420,20231024,94.30,21950,-25.47,20240131,10480,56.11,20240118,21950,-25.47,20240131,8420,94.30,20231024,4.49,N,089890,500,84 억,,162061,N,N,8,N,00,N
20240311,110628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16200,-880,5,-5.15,7193442900,449554,41.51,16480,16480,15820,22200,11960,17080,16001.17,0.98,0,-15355,18073,17576,17233,16736,16393,17405,16565,84,5120,500,12290,10,1,16584962,2687,34.11,4.48,12,2.71,475.00,3615.00,21950,20240131,-26.20,8420,20231024,92.40,21950,-26.20,20240131,10480,54.58,20240118,21950,-26.20,20240131,8420,92.40,20231024,4.49,N,089890,500,84 억,,162061,N,N,8,N,00,N
20240311,100621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16060,-1020,5,-5.97,6219646230,389401,35.95,16480,16480,15820,22200,11960,17080,15972.21,0.98,0,-31007,18073,17576,17233,16736,16393,17405,16565,84,5120,500,12290,10,1,16584962,2664,33.81,4.44,12,2.35,475.00,3615.00,21950,20240131,-26.83,8420,20231024,90.74,21950,-26.83,20240131,10480,53.24,20240118,21950,-26.83,20240131,8420,90.74,20231024,4.49,N,089890,500,84 억,,162061,N,N,8,N,00,N
20240311,090625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15930,-1150,5,-6.73,1751680080,108746,10.04,16480,16480,15850,22200,11960,17080,16107.58,0.98,0,-10495,18073,17576,17233,16736,16393,17405,16565,84,5120,500,12290,10,1,16584962,2642,33.54,4.41,12,0.66,475.00,3615.00,21950,20240131,-27.43,8420,20231024,89.19,21950,-27.43,20240131,10480,52.00,20240118,21950,-27.43,20240131,8420,89.19,20231024,4.49,N,089890,500,84 억,,162061,N,N,8,N,00,N
20240308,160630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17080,390,2,2.34,18570624630,1075257,71.83,17240,17730,16890,21650,11690,16690,17272.28,1.00,0,-3855,18276,17482,17076,16282,15876,17280,16080,84,4960,500,12010,10,1,16584962,2833,35.96,4.72,12,6.48,475.00,3615.00,21950,20240131,-22.19,8420,20231024,102.85,21950,-22.19,20240131,10480,62.98,20240118,21950,-22.19,20240131,8420,102.85,20231024,4.48,N,089890,500,84 억,,165751,N,N,8,N,00,N
20240308,150627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17080,390,2,2.34,17678386280,1022956,68.33,17240,17730,16890,21650,11690,16690,17281.67,1.00,0,10916,18276,17482,17076,16282,15876,17280,16080,84,4960,500,12010,10,1,16584962,2833,35.96,4.72,12,6.17,475.00,3615.00,21950,20240131,-22.19,8420,20231024,102.85,21950,-22.19,20240131,10480,62.98,20240118,21950,-22.19,20240131,8420,102.85,20231024,4.48,N,089890,500,84 억,,165751,N,N,9,N,00,N
20240308,140625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17080,390,2,2.34,16843034350,974110,65.07,17240,17730,16890,21650,11690,16690,17290.70,1.00,0,21209,18276,17482,17076,16282,15876,17280,16080,84,4960,500,12010,10,1,16584962,2833,35.96,4.72,12,5.87,475.00,3615.00,21950,20240131,-22.19,8420,20231024,102.85,21950,-22.19,20240131,10480,62.98,20240118,21950,-22.19,20240131,8420,102.85,20231024,4.48,N,089890,500,84 억,,165751,N,N,9,N,00,N
20240308,130623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17140,450,2,2.70,15446557380,892034,59.59,17240,17730,17000,21650,11690,16690,17316.11,1.00,0,44642,18276,17482,17076,16282,15876,17280,16080,84,4960,500,12010,10,1,16584962,2843,36.08,4.74,12,5.38,475.00,3615.00,21950,20240131,-21.91,8420,20231024,103.56,21950,-21.91,20240131,10480,63.55,20240118,21950,-21.91,20240131,8420,103.56,20231024,4.48,N,089890,500,84 억,,165751,N,N,9,N,00,N
20240308,120623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17280,590,2,3.54,12712192540,733513,49.00,17240,17730,17000,21650,11690,16690,17330.57,1.00,0,79324,18276,17482,17076,16282,15876,17280,16080,84,4960,500,12010,10,1,16584962,2866,36.38,4.78,12,4.42,475.00,3615.00,21950,20240131,-21.28,8420,20231024,105.23,21950,-21.28,20240131,10480,64.89,20240118,21950,-21.28,20240131,8420,105.23,20231024,4.48,N,089890,500,84 억,,165751,N,N,9,N,00,N
20240308,110624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17110,420,2,2.52,10827647750,624225,41.70,17240,17730,17000,21650,11690,16690,17345.75,1.00,0,93248,18276,17482,17076,16282,15876,17280,16080,84,4960,500,12010,10,1,16584962,2838,36.02,4.73,12,3.76,475.00,3615.00,21950,20240131,-22.05,8420,20231024,103.21,21950,-22.05,20240131,10480,63.26,20240118,21950,-22.05,20240131,8420,103.21,20231024,4.48,N,089890,500,84 억,,165751,N,N,9,N,00,N
20240308,100620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17190,500,2,3.00,9157814040,526518,35.17,17240,17730,17000,21650,11690,16690,17393.18,1.00,0,115099,18276,17482,17076,16282,15876,17280,16080,84,4960,500,12010,10,1,16584962,2851,36.19,4.76,12,3.17,475.00,3615.00,21950,20240131,-21.69,8420,20231024,104.16,21950,-21.69,20240131,10480,64.03,20240118,21950,-21.69,20240131,8420,104.16,20231024,4.48,N,089890,500,84 억,,165751,N,N,9,N,00,N
20240308,090620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17600,910,2,5.45,3060948600,175916,11.75,17240,17600,17200,21650,11690,16690,17400.09,1.00,0,39981,18276,17482,17076,16282,15876,17280,16080,84,4960,500,12010,10,1,16584962,2919,37.05,4.87,12,1.06,475.00,3615.00,21950,20240131,-19.82,8420,20231024,109.03,21950,-19.82,20240131,10480,67.94,20240118,21950,-19.82,20240131,8420,109.03,20231024,4.48,N,089890,500,84 억,,165751,N,N,9,N,00,N
20240307,160621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16690,-100,5,-0.60,25611200220,1488632,191.61,17160,17870,16670,21800,11760,16790,17205.02,1.88,0,-146221,17550,17170,16620,16240,15690,17360,16430,84,5010,500,12080,10,1,16584962,2768,35.14,4.62,12,8.98,475.00,3615.00,21950,20240131,-23.96,8420,20231024,98.22,21950,-23.96,20240131,10480,59.26,20240118,21950,-23.96,20240131,8420,98.22,20231024,4.17,N,089890,500,84 억,,311943,N,N,9,N,00,N
20240307,150602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16790,0,3,0.00,24796640220,1439874,185.34,17160,17870,16670,21800,11760,16790,17221.40,1.88,0,-150876,17550,17170,16620,16240,15690,17360,16430,84,5010,500,12080,10,1,16584962,2785,35.35,4.64,12,8.68,475.00,3615.00,21950,20240131,-23.51,8420,20231024,99.41,21950,-23.51,20240131,10480,60.21,20240118,21950,-23.51,20240131,8420,99.41,20231024,4.17,N,089890,500,84 억,,311943,N,N,50,N,00,N
20240307,140612,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16880,90,2,0.54,23354033460,1353811,174.26,17160,17870,16690,21800,11760,16790,17250.59,1.88,0,-149219,17550,17170,16620,16240,15690,17360,16430,84,5010,500,12080,10,1,16584962,2800,35.54,4.67,12,8.16,475.00,3615.00,21950,20240131,-23.10,8420,20231024,100.48,21950,-23.10,20240131,10480,61.07,20240118,21950,-23.10,20240131,8420,100.48,20231024,4.17,N,089890,500,84 억,,311943,N,N,50,N,00,N
20240307,130615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16940,150,2,0.89,20867949510,1207242,155.39,17160,17870,16690,21800,11760,16790,17285.64,1.88,0,-117201,17550,17170,16620,16240,15690,17360,16430,84,5010,500,12080,10,1,16584962,2809,35.66,4.69,12,7.28,475.00,3615.00,21950,20240131,-22.82,8420,20231024,101.19,21950,-22.82,20240131,10480,61.64,20240118,21950,-22.82,20240131,8420,101.19,20231024,4.17,N,089890,500,84 억,,311943,N,N,50,N,00,N
20240307,120616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16830,40,2,0.24,19694367010,1137529,146.42,17160,17870,16690,21800,11760,16790,17313.29,1.88,0,-94262,17550,17170,16620,16240,15690,17360,16430,84,5010,500,12080,10,1,16584962,2791,35.43,4.66,12,6.86,475.00,3615.00,21950,20240131,-23.33,8420,20231024,99.88,21950,-23.33,20240131,10480,60.59,20240118,21950,-23.33,20240131,8420,99.88,20231024,4.17,N,089890,500,84 억,,311943,N,N,50,N,00,N
20240307,110620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17230,440,2,2.62,17827312040,1027733,132.29,17160,17870,16690,21800,11760,16790,17346.25,1.88,0,-77793,17550,17170,16620,16240,15690,17360,16430,84,5010,500,12080,10,1,16584962,2858,36.27,4.77,12,6.20,475.00,3615.00,21950,20240131,-21.50,8420,20231024,104.63,21950,-21.50,20240131,10480,64.41,20240118,21950,-21.50,20240131,8420,104.63,20231024,4.17,N,089890,500,84 억,,311943,N,N,50,N,00,N
20240307,100617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17070,280,2,1.67,14220819000,816197,105.06,17160,17870,16940,21800,11760,16790,17423.27,1.88,0,-37579,17550,17170,16620,16240,15690,17360,16430,84,5010,500,12080,10,1,16584962,2831,35.94,4.72,12,4.92,475.00,3615.00,21950,20240131,-22.23,8420,20231024,102.73,21950,-22.23,20240131,10480,62.88,20240118,21950,-22.23,20240131,8420,102.73,20231024,4.17,N,089890,500,84 억,,311943,N,N,50,N,00,N
20240307,090618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17080,290,2,1.73,1627786880,94832,12.21,17160,17350,17010,21800,11760,16790,17164.95,1.88,0,-8842,17550,17170,16620,16240,15690,17360,16430,84,5010,500,12080,10,1,16584962,2833,35.96,4.72,12,0.57,475.00,3615.00,21950,20240131,-22.19,8420,20231024,102.85,21950,-22.19,20240131,10480,62.98,20240118,21950,-22.19,20240131,8420,102.85,20231024,4.17,N,089890,500,84 억,,311943,N,N,50,N,00,N
20240306,160615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16790,310,2,1.88,12539073320,757040,63.14,16310,17000,16070,21400,11540,16480,16562.84,1.70,0,24549,17880,17180,16670,15970,15460,16925,15715,84,4920,500,11860,10,1,16584962,2785,35.35,4.64,12,4.56,475.00,3615.00,21950,20240131,-23.51,8420,20231024,99.41,21950,-23.51,20240131,10480,60.21,20240118,21950,-23.51,20240131,8420,99.41,20231024,4.26,N,089890,500,84 억,,282367,N,N,50,N,00,N
20240306,150615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16820,340,2,2.06,11887494240,718198,59.90,16310,17000,16070,21400,11540,16480,16551.85,1.70,0,21903,17880,17180,16670,15970,15460,16925,15715,84,4920,500,11860,10,1,16584962,2790,35.41,4.65,12,4.33,475.00,3615.00,21950,20240131,-23.37,8420,20231024,99.76,21950,-23.37,20240131,10480,60.50,20240118,21950,-23.37,20240131,8420,99.76,20231024,4.26,N,089890,500,84 억,,282367,N,N,4,N,00,N
20240306,140617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16510,30,2,0.18,10121793300,612886,51.12,16310,17000,16070,21400,11540,16480,16514.98,1.70,0,-6709,17880,17180,16670,15970,15460,16925,15715,84,4920,500,11860,10,1,16584962,2738,34.76,4.57,12,3.70,475.00,3615.00,21950,20240131,-24.78,8420,20231024,96.08,21950,-24.78,20240131,10480,57.54,20240118,21950,-24.78,20240131,8420,96.08,20231024,4.26,N,089890,500,84 억,,282367,N,N,4,N,00,N
20240306,130618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16470,-10,5,-0.06,9067447700,548601,45.76,16310,17000,16070,21400,11540,16480,16528.33,1.70,0,5787,17880,17180,16670,15970,15460,16925,15715,84,4920,500,11860,10,1,16584962,2732,34.67,4.56,12,3.31,475.00,3615.00,21950,20240131,-24.97,8420,20231024,95.61,21950,-24.97,20240131,10480,57.16,20240118,21950,-24.97,20240131,8420,95.61,20231024,4.26,N,089890,500,84 억,,282367,N,N,4,N,00,N
20240306,120617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16640,160,2,0.97,7735305650,467962,39.03,16310,17000,16070,21400,11540,16480,16529.79,1.70,0,51,17880,17180,16670,15970,15460,16925,15715,84,4920,500,11860,10,1,16584962,2760,35.03,4.60,12,2.82,475.00,3615.00,21950,20240131,-24.19,8420,20231024,97.62,21950,-24.19,20240131,10480,58.78,20240118,21950,-24.19,20240131,8420,97.62,20231024,4.26,N,089890,500,84 억,,282367,N,N,4,N,00,N
20240306,110614,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16980,500,2,3.03,6480239810,393152,32.79,16310,17000,16070,21400,11540,16480,16482.79,1.70,0,-785,17880,17180,16670,15970,15460,16925,15715,84,4920,500,11860,10,1,16584962,2816,35.75,4.70,12,2.37,475.00,3615.00,21950,20240131,-22.64,8420,20231024,101.66,21950,-22.64,20240131,10480,62.02,20240118,21950,-22.64,20240131,8420,101.66,20231024,4.26,N,089890,500,84 억,,282367,N,N,4,N,00,N
20240306,100604,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16460,-20,5,-0.12,3608601490,221801,18.50,16310,16590,16070,21400,11540,16480,16269.37,1.70,0,-17,17880,17180,16670,15970,15460,16925,15715,84,4920,500,11860,10,1,16584962,2730,34.65,4.55,12,1.34,475.00,3615.00,21950,20240131,-25.01,8420,20231024,95.49,21950,-25.01,20240131,10480,57.06,20240118,21950,-25.01,20240131,8420,95.49,20231024,4.26,N,089890,500,84 억,,282367,N,N,4,N,00,N
20240306,090615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16460,-20,5,-0.12,735515110,44906,3.75,16310,16590,16230,21400,11540,16480,16378.59,1.70,0,5009,17880,17180,16670,15970,15460,16925,15715,84,4920,500,11860,10,1,16584962,2730,34.65,4.55,12,0.27,475.00,3615.00,21950,20240131,-25.01,8420,20231024,95.49,21950,-25.01,20240131,10480,57.06,20240118,21950,-25.01,20240131,8420,95.49,20231024,4.26,N,089890,500,84 억,,282367,N,N,4,N,00,N
20240305,160610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16480,30,2,0.18,20046842300,1191528,97.61,16550,17370,16160,21350,11520,16450,16825.33,1.86,0,-34564,17476,16962,15956,15442,14436,17220,15700,84,4900,500,11840,10,1,16584962,2733,34.69,4.56,12,7.18,475.00,3615.00,21950,20240131,-24.92,8420,20231024,95.72,21950,-24.92,20240131,10480,57.25,20240118,21950,-24.92,20240131,8420,95.72,20231024,4.52,N,089890,500,84 억,,308623,N,N,4,N,00,N
20240305,150612,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16500,50,2,0.30,19578780500,1163142,95.29,16550,17370,16160,21350,11520,16450,16832.98,1.86,0,-38253,17476,16962,15956,15442,14436,17220,15700,84,4900,500,11840,10,1,16584962,2737,34.74,4.56,12,7.01,475.00,3615.00,21950,20240131,-24.83,8420,20231024,95.96,21950,-24.83,20240131,10480,57.44,20240118,21950,-24.83,20240131,8420,95.96,20231024,4.52,N,089890,500,84 억,,308623,N,N,10,N,00,N
20240305,140605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16730,280,2,1.70,17986097580,1066940,87.41,16550,17370,16160,21350,11520,16450,16858.01,1.86,0,-43097,17476,16962,15956,15442,14436,17220,15700,84,4900,500,11840,10,1,16584962,2775,35.22,4.63,12,6.43,475.00,3615.00,21950,20240131,-23.78,8420,20231024,98.69,21950,-23.78,20240131,10480,59.64,20240118,21950,-23.78,20240131,8420,98.69,20231024,4.52,N,089890,500,84 억,,308623,N,N,10,N,00,N
20240305,130609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16640,190,2,1.16,16920213140,1002889,82.16,16550,17370,16160,21350,11520,16450,16871.88,1.86,0,-43217,17476,16962,15956,15442,14436,17220,15700,84,4900,500,11840,10,1,16584962,2760,35.03,4.60,12,6.05,475.00,3615.00,21950,20240131,-24.19,8420,20231024,97.62,21950,-24.19,20240131,10480,58.78,20240118,21950,-24.19,20240131,8420,97.62,20231024,4.52,N,089890,500,84 억,,308623,N,N,10,N,00,N
20240305,120606,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16860,410,2,2.49,16131311340,955843,78.31,16550,17370,16160,21350,11520,16450,16876.96,1.86,0,-35685,17476,16962,15956,15442,14436,17220,15700,84,4900,500,11840,10,1,16584962,2796,35.49,4.66,12,5.76,475.00,3615.00,21950,20240131,-23.19,8420,20231024,100.24,21950,-23.19,20240131,10480,60.88,20240118,21950,-23.19,20240131,8420,100.24,20231024,4.52,N,089890,500,84 억,,308623,N,N,10,N,00,N
20240305,110607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16860,410,2,2.49,14750932160,873514,71.56,16550,17370,16160,21350,11520,16450,16887.37,1.86,0,-18062,17476,16962,15956,15442,14436,17220,15700,84,4900,500,11840,10,1,16584962,2796,35.49,4.66,12,5.27,475.00,3615.00,21950,20240131,-23.19,8420,20231024,100.24,21950,-23.19,20240131,10480,60.88,20240118,21950,-23.19,20240131,8420,100.24,20231024,4.52,N,089890,500,84 억,,308623,N,N,10,N,00,N
20240305,100603,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17140,690,2,4.19,10429085750,620465,50.83,16550,17190,16160,21350,11520,16450,16809.06,1.86,0,5975,17476,16962,15956,15442,14436,17220,15700,84,4900,500,11840,10,1,16584962,2843,36.08,4.74,12,3.74,475.00,3615.00,21950,20240131,-21.91,8420,20231024,103.56,21950,-21.91,20240131,10480,63.55,20240118,21950,-21.91,20240131,8420,103.56,20231024,4.52,N,089890,500,84 억,,308623,N,N,10,N,00,N
20240305,090605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16400,-50,5,-0.30,1199242850,73395,6.01,16550,16560,16160,21350,11520,16450,16338.11,1.86,0,-14726,17476,16962,15956,15442,14436,17220,15700,84,4900,500,11840,10,1,16584962,2720,34.53,4.54,12,0.44,475.00,3615.00,21950,20240131,-25.28,8420,20231024,94.77,21950,-25.28,20240131,10480,56.49,20240118,21950,-25.28,20240131,8420,94.77,20231024,4.52,N,089890,500,84 억,,308623,N,N,10,N,00,N
20240304,160606,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16450,1340,2,8.87,19188491590,1206644,125.48,15110,16470,14950,19640,10580,15110,15903.93,0.63,0,224913,16390,15750,15430,14790,14470,15590,14630,84,4530,500,10870,10,1,16584962,2728,34.63,4.55,12,7.28,475.00,3615.00,21950,20240131,-25.06,8420,20231024,95.37,21950,-25.06,20240131,10480,56.97,20240118,21950,-25.06,20240131,8420,95.37,20231024,4.36,N,089890,500,84 억,,103837,N,N,10,N,00,N
20240304,150602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16310,1200,2,7.94,16989103400,1072315,111.51,15110,16470,14950,19640,10580,15110,15847.34,0.63,0,221025,16390,15750,15430,14790,14470,15590,14630,84,4530,500,10870,10,1,16584962,2705,34.34,4.51,12,6.47,475.00,3615.00,21950,20240131,-25.69,8420,20231024,93.71,21950,-25.69,20240131,10480,55.63,20240118,21950,-25.69,20240131,8420,93.71,20231024,4.36,N,089890,500,84 억,,103837,N,N,3,N,00,N
20240304,140531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16050,940,2,6.22,13803148860,875545,91.05,15110,16130,14950,19640,10580,15110,15769.53,0.63,0,208218,16390,15750,15430,14790,14470,15590,14630,84,4530,500,10870,10,1,16584962,2662,33.79,4.44,12,5.28,475.00,3615.00,21950,20240131,-26.88,8420,20231024,90.62,21950,-26.88,20240131,10480,53.15,20240118,21950,-26.88,20240131,8420,90.62,20231024,4.36,N,089890,500,84 억,,103837,N,N,3,N,00,N
20240304,130559,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15900,790,2,5.23,12403818460,788261,81.97,15110,16130,14950,19640,10580,15110,15740.26,0.63,0,199617,16390,15750,15430,14790,14470,15590,14630,84,4530,500,10870,10,1,16584962,2637,33.47,4.40,12,4.75,475.00,3615.00,21950,20240131,-27.56,8420,20231024,88.84,21950,-27.56,20240131,10480,51.72,20240118,21950,-27.56,20240131,8420,88.84,20231024,4.36,N,089890,500,84 억,,103837,N,N,3,N,00,N
20240304,120536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15890,780,2,5.16,11109408990,707220,73.55,15110,16130,14950,19640,10580,15110,15713.46,0.63,0,191630,16390,15750,15430,14790,14470,15590,14630,84,4530,500,10870,10,1,16584962,2635,33.45,4.40,12,4.26,475.00,3615.00,21950,20240131,-27.61,8420,20231024,88.72,21950,-27.61,20240131,10480,51.62,20240118,21950,-27.61,20240131,8420,88.72,20231024,4.36,N,089890,500,84 억,,103837,N,N,3,N,00,N
20240304,110554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15760,650,2,4.30,10485519300,667789,69.45,15110,16130,14950,19640,10580,15110,15706.98,0.63,0,181196,16390,15750,15430,14790,14470,15590,14630,84,4530,500,10870,10,1,16584962,2614,33.18,4.36,12,4.03,475.00,3615.00,21950,20240131,-28.20,8420,20231024,87.17,21950,-28.20,20240131,10480,50.38,20240118,21950,-28.20,20240131,8420,87.17,20231024,4.36,N,089890,500,84 억,,103837,N,N,3,N,00,N
20240304,100555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15800,690,2,4.57,8967283170,571529,59.44,15110,16130,14950,19640,10580,15110,15695.87,0.63,0,161331,16390,15750,15430,14790,14470,15590,14630,84,4530,500,10870,10,1,16584962,2620,33.26,4.37,12,3.45,475.00,3615.00,21950,20240131,-28.02,8420,20231024,87.65,21950,-28.02,20240131,10480,50.76,20240118,21950,-28.02,20240131,8420,87.65,20231024,4.36,N,089890,500,84 억,,103837,N,N,3,N,00,N
20240304,090556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15120,10,2,0.07,1590553820,105543,10.98,15110,15330,14950,19640,10580,15110,15067.91,0.63,0,24844,16390,15750,15430,14790,14470,15590,14630,84,4530,500,10870,10,1,16584962,2508,31.83,4.18,12,0.64,475.00,3615.00,21950,20240131,-31.12,8420,20231024,79.57,21950,-31.12,20240131,10480,44.27,20240118,21950,-31.12,20240131,8420,79.57,20231024,4.36,N,089890,500,84 억,,103837,N,N,3,N,00,N