KissMeData/417840/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
20240329,161232,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15700,-90,5,-0.57,1460609760,93238,73.11,15870,15880,15480,20500,11060,15790,15665.08,0.92,0,-6094,16136,15962,15746,15572,15356,15855,15465,36,4710,500,11360,10,1,7249175,1138,13.70,2.19,12,1.29,1146.00,7184.00,21600,20230612,-27.31,10660,20231027,47.28,20600,-23.79,20240228,12100,29.75,20240118,21600,-27.31,20230612,10660,47.28,20231027,6.69,N,417840,500,36 억,,66338,N,N,0,N,00,N
20240329,151234,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15700,-90,5,-0.57,1366177260,87227,68.40,15870,15880,15480,20500,11060,15790,15662.32,0.92,0,-6190,16136,15962,15746,15572,15356,15855,15465,36,4710,500,11360,10,1,7249175,1138,13.70,2.19,12,1.20,1146.00,7184.00,21600,20230612,-27.31,10660,20231027,47.28,20600,-23.79,20240228,12100,29.75,20240118,21600,-27.31,20230612,10660,47.28,20231027,6.69,N,417840,500,36 억,,66338,N,N,0,N,00,N
20240329,141229,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15760,-30,5,-0.19,1072369850,68478,53.70,15870,15880,15480,20500,11060,15790,15660.06,0.92,0,-8227,16136,15962,15746,15572,15356,15855,15465,36,4710,500,11360,10,1,7249175,1142,13.75,2.19,12,0.94,1146.00,7184.00,21600,20230612,-27.04,10660,20231027,47.84,20600,-23.50,20240228,12100,30.25,20240118,21600,-27.04,20230612,10660,47.84,20231027,6.69,N,417840,500,36 억,,66338,N,N,0,N,00,N
20240329,131207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15760,-30,5,-0.19,930054920,59419,46.59,15870,15880,15480,20500,11060,15790,15652.48,0.92,0,-11180,16136,15962,15746,15572,15356,15855,15465,36,4710,500,11360,10,1,7249175,1142,13.75,2.19,12,0.82,1146.00,7184.00,21600,20230612,-27.04,10660,20231027,47.84,20600,-23.50,20240228,12100,30.25,20240118,21600,-27.04,20230612,10660,47.84,20231027,6.69,N,417840,500,36 억,,66338,N,N,0,N,00,N
20240329,121222,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15660,-130,5,-0.82,809722640,51719,40.55,15870,15880,15480,20500,11060,15790,15656.19,0.92,0,-10035,16136,15962,15746,15572,15356,15855,15465,36,4710,500,11360,10,1,7249175,1135,13.66,2.18,12,0.71,1146.00,7184.00,21600,20230612,-27.50,10660,20231027,46.90,20600,-23.98,20240228,12100,29.42,20240118,21600,-27.50,20230612,10660,46.90,20231027,6.69,N,417840,500,36 억,,66338,N,N,0,N,00,N
20240329,111207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15720,-70,5,-0.44,679927770,43438,34.06,15870,15880,15480,20500,11060,15790,15652.83,0.92,0,-6074,16136,15962,15746,15572,15356,15855,15465,36,4710,500,11360,10,1,7249175,1140,13.72,2.19,12,0.60,1146.00,7184.00,21600,20230612,-27.22,10660,20231027,47.47,20600,-23.69,20240228,12100,29.92,20240118,21600,-27.22,20230612,10660,47.47,20231027,6.69,N,417840,500,36 억,,66338,N,N,0,N,00,N
20240329,101208,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15640,-150,5,-0.95,433730200,27728,21.74,15870,15880,15480,20500,11060,15790,15642.32,0.92,0,-7134,16136,15962,15746,15572,15356,15855,15465,36,4710,500,11360,10,1,7249175,1134,13.65,2.18,12,0.38,1146.00,7184.00,21600,20230612,-27.59,10660,20231027,46.72,20600,-24.08,20240228,12100,29.26,20240118,21600,-27.59,20230612,10660,46.72,20231027,6.69,N,417840,500,36 억,,66338,N,N,0,N,00,N
20240329,091207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15730,-60,5,-0.38,119502410,7577,5.94,15870,15880,15620,20500,11060,15790,15771.73,0.92,0,-1900,16136,15962,15746,15572,15356,15855,15465,36,4710,500,11360,10,1,7249175,1140,13.73,2.19,12,0.10,1146.00,7184.00,21600,20230612,-27.18,10660,20231027,47.56,20600,-23.64,20240228,12100,30.00,20240118,21600,-27.18,20230612,10660,47.56,20231027,6.69,N,417840,500,36 억,,66338,N,N,0,N,00,N
20240328,161215,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15790,130,2,0.83,1993296720,126761,78.77,15900,15920,15530,20350,10970,15660,15724.76,1.06,0,-9216,16033,15846,15473,15286,14913,15940,15380,36,4690,500,11270,10,1,7178525,1133,13.78,2.20,12,1.77,1146.00,7184.00,21600,20230612,-26.90,10660,20231027,48.12,20600,-23.35,20240228,12100,30.50,20240118,21600,-26.90,20230612,10660,48.12,20231027,6.73,N,417840,500,35 억,,75750,N,N,0,N,00,N
20240328,151217,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15690,30,2,0.19,1867791700,118786,73.81,15900,15920,15530,20350,10970,15660,15724.01,1.06,0,-10766,16033,15846,15473,15286,14913,15940,15380,36,4690,500,11270,10,1,7178525,1126,13.69,2.18,12,1.65,1146.00,7184.00,21600,20230612,-27.36,10660,20231027,47.19,20600,-23.83,20240228,12100,29.67,20240118,21600,-27.36,20230612,10660,47.19,20231027,6.73,N,417840,500,35 억,,75750,N,N,0,N,00,N
20240328,141202,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15760,100,2,0.64,1723514050,109590,68.10,15900,15920,15530,20350,10970,15660,15726.93,1.06,0,-11627,16033,15846,15473,15286,14913,15940,15380,36,4690,500,11270,10,1,7178525,1131,13.75,2.19,12,1.53,1146.00,7184.00,21600,20230612,-27.04,10660,20231027,47.84,20600,-23.50,20240228,12100,30.25,20240118,21600,-27.04,20230612,10660,47.84,20231027,6.73,N,417840,500,35 억,,75750,N,N,0,N,00,N
20240328,131204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15840,180,2,1.15,1397302940,88983,55.29,15900,15920,15530,20350,10970,15660,15703.03,1.06,0,-3022,16033,15846,15473,15286,14913,15940,15380,36,4690,500,11270,10,1,7178525,1137,13.82,2.20,12,1.24,1146.00,7184.00,21600,20230612,-26.67,10660,20231027,48.59,20600,-23.11,20240228,12100,30.91,20240118,21600,-26.67,20230612,10660,48.59,20231027,6.73,N,417840,500,35 억,,75750,N,N,0,N,00,N
20240328,121206,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15610,-50,5,-0.32,1089957090,69507,43.19,15900,15900,15530,20350,10970,15660,15681.26,1.06,0,-8134,16033,15846,15473,15286,14913,15940,15380,36,4690,500,11270,10,1,7178525,1121,13.62,2.17,12,0.97,1146.00,7184.00,21600,20230612,-27.73,10660,20231027,46.44,20600,-24.22,20240228,12100,29.01,20240118,21600,-27.73,20230612,10660,46.44,20231027,6.73,N,417840,500,35 억,,75750,N,N,0,N,00,N
20240328,111210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15630,-30,5,-0.19,906903620,57760,35.89,15900,15900,15580,20350,10970,15660,15701.24,1.06,0,-6717,16033,15846,15473,15286,14913,15940,15380,36,4690,500,11270,10,1,7178525,1122,13.64,2.18,12,0.80,1146.00,7184.00,21600,20230612,-27.64,10660,20231027,46.62,20600,-24.13,20240228,12100,29.17,20240118,21600,-27.64,20230612,10660,46.62,20231027,6.73,N,417840,500,35 억,,75750,N,N,0,N,00,N
20240328,101220,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15720,60,2,0.38,667515690,42441,26.37,15900,15900,15600,20350,10970,15660,15728.09,1.06,0,-8080,16033,15846,15473,15286,14913,15940,15380,36,4690,500,11270,10,1,7178525,1128,13.72,2.19,12,0.59,1146.00,7184.00,21600,20230612,-27.22,10660,20231027,47.47,20600,-23.69,20240228,12100,29.92,20240118,21600,-27.22,20230612,10660,47.47,20231027,6.73,N,417840,500,35 억,,75750,N,N,0,N,00,N
20240328,091226,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15780,120,2,0.77,364756900,23173,14.40,15900,15900,15600,20350,10970,15660,15740.60,1.06,0,-6119,16033,15846,15473,15286,14913,15940,15380,36,4690,500,11270,10,1,7178525,1133,13.77,2.20,12,0.32,1146.00,7184.00,21600,20230612,-26.94,10660,20231027,48.03,20600,-23.40,20240228,12100,30.41,20240118,21600,-26.94,20230612,10660,48.03,20231027,6.73,N,417840,500,35 억,,75750,N,N,0,N,00,N
20240327,161222,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15660,330,2,2.15,2460785240,160120,93.44,15370,15660,15100,19920,10740,15330,15368.10,0.90,0,9120,16130,15730,15520,15120,14910,15625,15015,36,4590,500,11030,10,1,7178525,1124,13.66,2.18,12,2.23,1146.00,7184.00,21600,20230612,-27.50,10660,20231027,46.90,20600,-23.98,20240228,12100,29.42,20240118,21600,-27.50,20230612,10660,46.90,20231027,6.74,N,417840,500,35 억,,64573,N,N,0,N,00,N
20240327,151221,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15650,320,2,2.09,2300416640,149868,87.46,15370,15650,15100,19920,10740,15330,15349.62,0.90,0,14498,16130,15730,15520,15120,14910,15625,15015,36,4590,500,11030,10,1,7178525,1123,13.66,2.18,12,2.09,1146.00,7184.00,21600,20230612,-27.55,10660,20231027,46.81,20600,-24.03,20240228,12100,29.34,20240118,21600,-27.55,20230612,10660,46.81,20231027,6.74,N,417840,500,35 억,,64573,N,N,0,N,00,N
20240327,141221,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15350,20,2,0.13,1675765210,109676,64.00,15370,15500,15100,19920,10740,15330,15279.23,0.90,0,6837,16130,15730,15520,15120,14910,15625,15015,36,4590,500,11030,10,1,7178525,1102,13.39,2.14,12,1.53,1146.00,7184.00,21600,20230612,-28.94,10660,20231027,44.00,20600,-25.49,20240228,12100,26.86,20240118,21600,-28.94,20230612,10660,44.00,20231027,6.74,N,417840,500,35 억,,64573,N,N,0,N,00,N
20240327,131219,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15270,-60,5,-0.39,1402022100,91789,53.56,15370,15500,15100,19920,10740,15330,15274.40,0.90,0,3639,16130,15730,15520,15120,14910,15625,15015,36,4590,500,11030,10,1,7178525,1096,13.32,2.13,12,1.28,1146.00,7184.00,21600,20230612,-29.31,10660,20231027,43.25,20600,-25.87,20240228,12100,26.20,20240118,21600,-29.31,20230612,10660,43.25,20231027,6.74,N,417840,500,35 억,,64573,N,N,0,N,00,N
20240327,121220,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15370,40,2,0.26,1264650010,82816,48.33,15370,15500,15100,19920,10740,15330,15270.60,0.90,0,3848,16130,15730,15520,15120,14910,15625,15015,36,4590,500,11030,10,1,7178525,1103,13.41,2.14,12,1.15,1146.00,7184.00,21600,20230612,-28.84,10660,20231027,44.18,20600,-25.39,20240228,12100,27.02,20240118,21600,-28.84,20230612,10660,44.18,20231027,6.74,N,417840,500,35 억,,64573,N,N,0,N,00,N
20240327,111218,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15270,-60,5,-0.39,1128071680,73904,43.13,15370,15470,15100,19920,10740,15330,15264.01,0.90,0,4611,16130,15730,15520,15120,14910,15625,15015,36,4590,500,11030,10,1,7178525,1096,13.32,2.13,12,1.03,1146.00,7184.00,21600,20230612,-29.31,10660,20231027,43.25,20600,-25.87,20240228,12100,26.20,20240118,21600,-29.31,20230612,10660,43.25,20231027,6.74,N,417840,500,35 억,,64573,N,N,0,N,00,N
20240327,101215,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15350,20,2,0.13,852428960,55953,32.65,15370,15450,15100,19920,10740,15330,15234.73,0.90,0,9807,16130,15730,15520,15120,14910,15625,15015,36,4590,500,11030,10,1,7178525,1102,13.39,2.14,12,0.78,1146.00,7184.00,21600,20230612,-28.94,10660,20231027,44.00,20600,-25.49,20240228,12100,26.86,20240118,21600,-28.94,20230612,10660,44.00,20231027,6.74,N,417840,500,35 억,,64573,N,N,0,N,00,N
20240327,091224,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15250,-80,5,-0.52,161713940,10550,6.16,15370,15450,15230,19920,10740,15330,15328.34,0.90,0,-6041,16130,15730,15520,15120,14910,15625,15015,36,4590,500,11030,10,1,7178525,1095,13.31,2.12,12,0.15,1146.00,7184.00,21600,20230612,-29.40,10660,20231027,43.06,20600,-25.97,20240228,12100,26.03,20240118,21600,-29.40,20230612,10660,43.06,20231027,6.74,N,417840,500,35 억,,64573,N,N,0,N,00,N
20240326,161113,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15330,-160,5,-1.03,2624534320,168505,100.51,15490,15920,15310,20100,10850,15490,15575.74,0.71,0,13828,16303,15896,15693,15286,15083,15795,15185,36,4610,500,11150,10,1,7178525,1100,13.38,2.13,12,2.35,1146.00,7184.00,21600,20230612,-29.03,10660,20231027,43.81,20600,-25.58,20240228,12100,26.69,20240118,21600,-29.03,20230612,10660,43.81,20231027,6.50,N,417840,500,35 억,,50843,N,N,0,N,00,N
20240326,151207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15320,-170,5,-1.10,2496754310,160172,95.54,15490,15920,15310,20100,10850,15490,15587.98,0.71,0,11804,16303,15896,15693,15286,15083,15795,15185,36,4610,500,11150,10,1,7178525,1100,13.37,2.13,12,2.23,1146.00,7184.00,21600,20230612,-29.07,10660,20231027,43.71,20600,-25.63,20240228,12100,26.61,20240118,21600,-29.07,20230612,10660,43.71,20231027,6.50,N,417840,500,35 억,,50843,N,N,0,N,00,N
20240326,141203,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15390,-100,5,-0.65,2290716240,146772,87.54,15490,15920,15310,20100,10850,15490,15607.34,0.71,0,11130,16303,15896,15693,15286,15083,15795,15185,36,4610,500,11150,10,1,7178525,1105,13.43,2.14,12,2.04,1146.00,7184.00,21600,20230612,-28.75,10660,20231027,44.37,20600,-25.29,20240228,12100,27.19,20240118,21600,-28.75,20230612,10660,44.37,20231027,6.50,N,417840,500,35 억,,50843,N,N,0,N,00,N
20240326,131157,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15320,-170,5,-1.10,2106180160,134793,80.40,15490,15920,15310,20100,10850,15490,15625.33,0.71,0,6375,16303,15896,15693,15286,15083,15795,15185,36,4610,500,11150,10,1,7178525,1100,13.37,2.13,12,1.88,1146.00,7184.00,21600,20230612,-29.07,10660,20231027,43.71,20600,-25.63,20240228,12100,26.61,20240118,21600,-29.07,20230612,10660,43.71,20231027,6.50,N,417840,500,35 억,,50843,N,N,0,N,00,N
20240326,121155,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15580,90,2,0.58,1754626950,112043,66.83,15490,15920,15420,20100,10850,15490,15660.36,0.71,0,20532,16303,15896,15693,15286,15083,15795,15185,36,4610,500,11150,10,1,7178525,1118,13.60,2.17,12,1.56,1146.00,7184.00,21600,20230612,-27.87,10660,20231027,46.15,20600,-24.37,20240228,12100,28.76,20240118,21600,-27.87,20230612,10660,46.15,20231027,6.50,N,417840,500,35 억,,50843,N,N,0,N,00,N
20240326,111153,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15590,100,2,0.65,1406702170,89589,53.44,15490,15920,15490,20100,10850,15490,15701.82,0.71,0,26009,16303,15896,15693,15286,15083,15795,15185,36,4610,500,11150,10,1,7178525,1119,13.60,2.17,12,1.25,1146.00,7184.00,21600,20230612,-27.82,10660,20231027,46.25,20600,-24.32,20240228,12100,28.84,20240118,21600,-27.82,20230612,10660,46.25,20231027,6.50,N,417840,500,35 억,,50843,N,N,0,N,00,N
20240326,101157,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15690,200,2,1.29,989545190,62857,37.49,15490,15920,15490,20100,10850,15490,15742.96,0.71,0,22187,16303,15896,15693,15286,15083,15795,15185,36,4610,500,11150,10,1,7178525,1126,13.69,2.18,12,0.88,1146.00,7184.00,21600,20230612,-27.36,10660,20231027,47.19,20600,-23.83,20240228,12100,29.67,20240118,21600,-27.36,20230612,10660,47.19,20231027,6.50,N,417840,500,35 억,,50843,N,N,0,N,00,N
20240326,091205,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15710,220,2,1.42,248430640,15939,9.51,15490,15780,15490,20100,10850,15490,15586.58,0.71,0,4228,16303,15896,15693,15286,15083,15795,15185,36,4610,500,11150,10,1,7178525,1128,13.71,2.19,12,0.22,1146.00,7184.00,21600,20230612,-27.27,10660,20231027,47.37,20600,-23.74,20240228,12100,29.83,20240118,21600,-27.27,20230612,10660,47.37,20231027,6.50,N,417840,500,35 억,,50843,N,N,0,N,00,N
20240325,161246,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15490,-450,5,-2.82,2609302520,166517,74.05,15960,16100,15490,20700,11160,15940,15672.08,0.79,0,-10855,16966,16452,16176,15662,15386,16315,15525,36,4760,500,11470,10,1,7178525,1112,13.52,2.16,12,2.32,1146.00,7184.00,21600,20230612,-28.29,10660,20231027,45.31,20600,-24.81,20240228,12100,28.02,20240118,21600,-28.29,20230612,10660,45.31,20231027,6.43,N,417840,500,35 억,,56968,N,N,0,N,00,N
20240325,151250,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15520,-420,5,-2.63,2437586770,155434,69.12,15960,16100,15490,20700,11160,15940,15682.45,0.79,0,-10028,16966,16452,16176,15662,15386,16315,15525,36,4760,500,11470,10,1,7178525,1114,13.54,2.16,12,2.17,1146.00,7184.00,21600,20230612,-28.15,10660,20231027,45.59,20600,-24.66,20240228,12100,28.26,20240118,21600,-28.15,20230612,10660,45.59,20231027,6.43,N,417840,500,35 억,,56968,N,N,0,N,00,N
20240325,141249,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15540,-400,5,-2.51,2077619440,132245,58.81,15960,16100,15540,20700,11160,15940,15710.38,0.79,0,-9634,16966,16452,16176,15662,15386,16315,15525,36,4760,500,11470,10,1,7178525,1116,13.56,2.16,12,1.84,1146.00,7184.00,21600,20230612,-28.06,10660,20231027,45.78,20600,-24.56,20240228,12100,28.43,20240118,21600,-28.06,20230612,10660,45.78,20231027,6.43,N,417840,500,35 억,,56968,N,N,0,N,00,N
20240325,131246,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15620,-320,5,-2.01,1881471820,119650,53.21,15960,16100,15540,20700,11160,15940,15724.79,0.79,0,-7436,16966,16452,16176,15662,15386,16315,15525,36,4760,500,11470,10,1,7178525,1121,13.63,2.17,12,1.67,1146.00,7184.00,21600,20230612,-27.69,10660,20231027,46.53,20600,-24.17,20240228,12100,29.09,20240118,21600,-27.69,20230612,10660,46.53,20231027,6.43,N,417840,500,35 억,,56968,N,N,0,N,00,N
20240325,121251,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15630,-310,5,-1.94,1788951920,113729,50.57,15960,16100,15540,20700,11160,15940,15729.95,0.79,0,-5869,16966,16452,16176,15662,15386,16315,15525,36,4760,500,11470,10,1,7178525,1122,13.64,2.18,12,1.58,1146.00,7184.00,21600,20230612,-27.64,10660,20231027,46.62,20600,-24.13,20240228,12100,29.17,20240118,21600,-27.64,20230612,10660,46.62,20231027,6.43,N,417840,500,35 억,,56968,N,N,0,N,00,N
20240325,111250,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15660,-280,5,-1.76,1274997790,80787,35.93,15960,16100,15660,20700,11160,15940,15782.21,0.79,0,3781,16966,16452,16176,15662,15386,16315,15525,36,4760,500,11470,10,1,7178525,1124,13.66,2.18,12,1.13,1146.00,7184.00,21600,20230612,-27.50,10660,20231027,46.90,20600,-23.98,20240228,12100,29.42,20240118,21600,-27.50,20230612,10660,46.90,20231027,6.43,N,417840,500,35 억,,56968,N,N,0,N,00,N
20240325,101248,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15740,-200,5,-1.25,956431420,60487,26.90,15960,16100,15660,20700,11160,15940,15812.18,0.79,0,6022,16966,16452,16176,15662,15386,16315,15525,36,4760,500,11470,10,1,7178525,1130,13.73,2.19,12,0.84,1146.00,7184.00,21600,20230612,-27.13,10660,20231027,47.65,20600,-23.59,20240228,12100,30.08,20240118,21600,-27.13,20230612,10660,47.65,20231027,6.43,N,417840,500,35 억,,56968,N,N,0,N,00,N
20240325,091253,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15930,-10,5,-0.06,240172040,15044,6.69,15960,16100,15850,20700,11160,15940,15964.64,0.79,0,-6293,16966,16452,16176,15662,15386,16315,15525,36,4760,500,11470,10,1,7178525,1144,13.90,2.22,12,0.21,1146.00,7184.00,21600,20230612,-26.25,10660,20231027,49.44,20600,-22.67,20240228,12100,31.65,20240118,21600,-26.25,20230612,10660,49.44,20231027,6.43,N,417840,500,35 억,,56968,N,N,0,N,00,N
20240322,161250,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15940,-420,5,-2.57,3618959850,223783,42.43,16500,16690,15900,21250,11460,16360,16172.12,0.97,0,-18004,17746,17052,16706,16012,15666,16880,15840,36,4890,500,11770,10,1,7178525,1144,13.91,2.22,12,3.12,1146.00,7184.00,21600,20230612,-26.20,10660,20231027,49.53,20600,-22.62,20240228,12100,31.74,20240118,21600,-26.20,20230612,10660,49.53,20231027,6.55,N,417840,500,35 억,,69556,N,N,0,N,00,N
20240322,151254,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16020,-340,5,-2.08,3494564190,215996,40.95,16500,16690,15900,21250,11460,16360,16178.84,0.97,0,-16804,17746,17052,16706,16012,15666,16880,15840,36,4890,500,11770,10,1,7178525,1150,13.98,2.23,12,3.01,1146.00,7184.00,21600,20230612,-25.83,10660,20231027,50.28,20600,-22.23,20240228,12100,32.40,20240118,21600,-25.83,20230612,10660,50.28,20231027,6.55,N,417840,500,35 억,,69556,N,N,0,N,00,N
20240322,141240,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15980,-380,5,-2.32,3051446930,188200,35.68,16500,16690,15900,21250,11460,16360,16213.85,0.97,0,-12168,17746,17052,16706,16012,15666,16880,15840,36,4890,500,11770,10,1,7178525,1147,13.94,2.22,12,2.62,1146.00,7184.00,21600,20230612,-26.02,10660,20231027,49.91,20600,-22.43,20240228,12100,32.07,20240118,21600,-26.02,20230612,10660,49.91,20231027,6.55,N,417840,500,35 억,,69556,N,N,0,N,00,N
20240322,131245,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15970,-390,5,-2.38,2881585860,177580,33.67,16500,16690,15900,21250,11460,16360,16226.97,0.97,0,-11065,17746,17052,16706,16012,15666,16880,15840,36,4890,500,11770,10,1,7178525,1146,13.94,2.22,12,2.47,1146.00,7184.00,21600,20230612,-26.06,10660,20231027,49.81,20600,-22.48,20240228,12100,31.98,20240118,21600,-26.06,20230612,10660,49.81,20231027,6.55,N,417840,500,35 억,,69556,N,N,0,N,00,N
20240322,121242,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15980,-380,5,-2.32,2639326720,162375,30.79,16500,16690,15910,21250,11460,16360,16254.51,0.97,0,-5961,17746,17052,16706,16012,15666,16880,15840,36,4890,500,11770,10,1,7178525,1147,13.94,2.22,12,2.26,1146.00,7184.00,21600,20230612,-26.02,10660,20231027,49.91,20600,-22.43,20240228,12100,32.07,20240118,21600,-26.02,20230612,10660,49.91,20231027,6.55,N,417840,500,35 억,,69556,N,N,0,N,00,N
20240322,111250,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16050,-310,5,-1.89,2230807220,136786,25.94,16500,16690,16040,21250,11460,16360,16308.74,0.97,0,-4069,17746,17052,16706,16012,15666,16880,15840,36,4890,500,11770,10,1,7178525,1152,14.01,2.23,12,1.91,1146.00,7184.00,21600,20230612,-25.69,10660,20231027,50.56,20600,-22.09,20240228,12100,32.64,20240118,21600,-25.69,20230612,10660,50.56,20231027,6.55,N,417840,500,35 억,,69556,N,N,0,N,00,N
20240322,101241,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16210,-150,5,-0.92,1772590900,108367,20.55,16500,16690,16100,21250,11460,16360,16357.29,0.97,0,517,17746,17052,16706,16012,15666,16880,15840,36,4890,500,11770,10,1,7178525,1164,14.14,2.26,12,1.51,1146.00,7184.00,21600,20230612,-24.95,10660,20231027,52.06,20600,-21.31,20240228,12100,33.97,20240118,21600,-24.95,20230612,10660,52.06,20231027,6.55,N,417840,500,35 억,,69556,N,N,0,N,00,N
20240322,091242,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16510,150,2,0.92,676758810,40978,7.77,16500,16690,16310,21250,11460,16360,16515.18,0.97,0,2537,17746,17052,16706,16012,15666,16880,15840,36,4890,500,11770,10,1,7178525,1185,14.41,2.30,12,0.57,1146.00,7184.00,21600,20230612,-23.56,10660,20231027,54.88,20600,-19.85,20240228,12100,36.45,20240118,21600,-23.56,20230612,10660,54.88,20231027,6.55,N,417840,500,35 억,,69556,N,N,0,N,00,N
20240321,161244,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16360,80,2,0.49,8852136690,523626,121.10,16930,17400,16360,21150,11400,16280,16906.82,0.72,0,18650,17360,16820,16160,15620,14960,17090,15890,36,4870,500,11720,10,1,7178525,1174,14.28,2.28,12,7.29,1146.00,7184.00,21600,20230612,-24.26,10130,20230316,61.50,20600,-20.58,20240228,12100,35.21,20240118,21600,-24.26,20230612,10660,53.47,20231027,6.60,N,417840,500,35 억,,51358,N,N,0,N,00,N
20240321,151242,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16480,200,2,1.23,8470035890,500315,115.71,16930,17400,16440,21150,11400,16280,16929.41,0.72,0,11485,17360,16820,16160,15620,14960,17090,15890,36,4870,500,11720,10,1,7178525,1183,14.38,2.29,12,6.97,1146.00,7184.00,21600,20230612,-23.70,10130,20230316,62.69,20600,-20.00,20240228,12100,36.20,20240118,21600,-23.70,20230612,10660,54.60,20231027,6.60,N,417840,500,35 억,,51358,N,N,0,N,00,N
20240321,141239,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16560,280,2,1.72,8123890380,479374,110.87,16930,17400,16460,21150,11400,16280,16946.87,0.72,0,13166,17360,16820,16160,15620,14960,17090,15890,36,4870,500,11720,10,1,7178525,1189,14.45,2.31,12,6.68,1146.00,7184.00,21600,20230612,-23.33,10130,20230316,63.47,20600,-19.61,20240228,12100,36.86,20240118,21600,-23.33,20230612,10660,55.35,20231027,6.60,N,417840,500,35 억,,51358,N,N,0,N,00,N
20240321,131228,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16630,350,2,2.15,7887278770,465055,107.56,16930,17400,16480,21150,11400,16280,16959.88,0.72,0,18996,17360,16820,16160,15620,14960,17090,15890,36,4870,500,11720,10,1,7178525,1194,14.51,2.31,12,6.48,1146.00,7184.00,21600,20230612,-23.01,10130,20230316,64.17,20600,-19.27,20240228,12100,37.44,20240118,21600,-23.01,20230612,10660,56.00,20231027,6.60,N,417840,500,35 억,,51358,N,N,0,N,00,N
20240321,121244,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16550,270,2,1.66,7455349300,438935,101.51,16930,17400,16500,21150,11400,16280,16985.09,0.72,0,26297,17360,16820,16160,15620,14960,17090,15890,36,4870,500,11720,10,1,7178525,1188,14.44,2.30,12,6.11,1146.00,7184.00,21600,20230612,-23.38,10130,20230316,63.38,20600,-19.66,20240228,12100,36.78,20240118,21600,-23.38,20230612,10660,55.25,20231027,6.60,N,417840,500,35 억,,51358,N,N,0,N,00,N
20240321,111240,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16710,430,2,2.64,7172713780,421957,97.59,16930,17400,16500,21150,11400,16280,16998.68,0.72,0,32660,17360,16820,16160,15620,14960,17090,15890,36,4870,500,11720,10,1,7178525,1200,14.58,2.33,12,5.88,1146.00,7184.00,21600,20230612,-22.64,10130,20230316,64.96,20600,-18.88,20240228,12100,38.10,20240118,21600,-22.64,20230612,10660,56.75,20231027,6.60,N,417840,500,35 억,,51358,N,N,0,N,00,N
20240321,101242,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16890,610,2,3.75,5982763220,350468,81.05,16930,17400,16700,21150,11400,16280,17070.78,0.72,0,36384,17360,16820,16160,15620,14960,17090,15890,36,4870,500,11720,10,1,7178525,1212,14.74,2.35,12,4.88,1146.00,7184.00,21600,20230612,-21.81,10130,20230316,66.73,20600,-18.01,20240228,12100,39.59,20240118,21600,-21.81,20230612,10660,58.44,20231027,6.60,N,417840,500,35 억,,51358,N,N,0,N,00,N
20240321,091249,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17120,840,2,5.16,3601310270,210035,48.58,16930,17400,16900,21150,11400,16280,17146.24,0.72,0,20019,17360,16820,16160,15620,14960,17090,15890,36,4870,500,11720,10,1,7178525,1229,14.94,2.38,12,2.93,1146.00,7184.00,21600,20230612,-20.74,10130,20230316,69.00,20600,-16.89,20240228,12100,41.49,20240118,21600,-20.74,20230612,10660,60.60,20231027,6.60,N,417840,500,35 억,,51358,N,N,0,N,00,N
20240320,161224,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16280,620,2,3.96,6906306580,428262,308.85,15720,16700,15500,20350,10970,15660,16125.98,0.51,0,13602,16446,16052,15746,15352,15046,15900,15200,36,4690,500,11270,10,1,7178525,1169,14.21,2.27,12,5.97,1146.00,7184.00,21600,20230612,-24.63,10130,20230316,60.71,20600,-20.97,20240228,12100,34.55,20240118,21600,-24.63,20230612,10660,52.72,20231027,6.61,N,417840,500,35 억,,36508,N,N,0,N,00,N
20240320,151232,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16290,630,2,4.02,6690328180,414993,299.28,15720,16700,15500,20350,10970,15660,16121.54,0.51,0,14603,16446,16052,15746,15352,15046,15900,15200,36,4690,500,11270,10,1,7178525,1169,14.21,2.27,12,5.78,1146.00,7184.00,21600,20230612,-24.58,10130,20230316,60.81,20600,-20.92,20240228,12100,34.63,20240118,21600,-24.58,20230612,10660,52.81,20231027,6.61,N,417840,500,35 억,,36508,N,N,0,N,00,N
20240320,141237,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16490,830,2,5.30,2968816480,185585,133.84,15720,16500,15500,20350,10970,15660,15997.07,0.51,0,22838,16446,16052,15746,15352,15046,15900,15200,36,4690,500,11270,10,1,7178525,1184,14.39,2.30,12,2.59,1146.00,7184.00,21600,20230612,-23.66,10130,20230316,62.78,20600,-19.95,20240228,12100,36.28,20240118,21600,-23.66,20230612,10660,54.69,20231027,6.61,N,417840,500,35 억,,36508,N,N,0,N,00,N
20240320,131237,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15890,230,2,1.47,1415041580,89679,64.67,15720,16140,15500,20350,10970,15660,15778.96,0.51,0,5106,16446,16052,15746,15352,15046,15900,15200,36,4690,500,11270,10,1,7178525,1141,13.87,2.21,12,1.25,1146.00,7184.00,21600,20230612,-26.44,10130,20230316,56.86,20600,-22.86,20240228,12100,31.32,20240118,21600,-26.44,20230612,10660,49.06,20231027,6.61,N,417840,500,35 억,,36508,N,N,0,N,00,N
20240320,121230,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15800,140,2,0.89,1300135330,82395,59.42,15720,16140,15500,20350,10970,15660,15779.30,0.51,0,7074,16446,16052,15746,15352,15046,15900,15200,36,4690,500,11270,10,1,7178525,1134,13.79,2.20,12,1.15,1146.00,7184.00,21600,20230612,-26.85,10130,20230316,55.97,20600,-23.30,20240228,12100,30.58,20240118,21600,-26.85,20230612,10660,48.22,20231027,6.61,N,417840,500,35 억,,36508,N,N,0,N,00,N
20240320,111231,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15830,170,2,1.09,1067932110,67773,48.88,15720,16140,15500,20350,10970,15660,15757.49,0.51,0,10431,16446,16052,15746,15352,15046,15900,15200,36,4690,500,11270,10,1,7178525,1136,13.81,2.20,12,0.94,1146.00,7184.00,21600,20230612,-26.71,10130,20230316,56.27,20600,-23.16,20240228,12100,30.83,20240118,21600,-26.71,20230612,10660,48.50,20231027,6.61,N,417840,500,35 억,,36508,N,N,0,N,00,N
20240320,101223,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15560,-100,5,-0.64,396881250,25290,18.24,15720,15840,15520,20350,10970,15660,15693.21,0.51,0,59,16446,16052,15746,15352,15046,15900,15200,36,4690,500,11270,10,1,7178525,1117,13.58,2.17,12,0.35,1146.00,7184.00,21600,20230612,-27.96,10130,20230316,53.60,20600,-24.47,20240228,12100,28.60,20240118,21600,-27.96,20230612,10660,45.97,20231027,6.61,N,417840,500,35 억,,36508,N,N,0,N,00,N
20240320,091231,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15720,60,2,0.38,114435670,7259,5.23,15720,15840,15720,20350,10970,15660,15764.66,0.51,0,476,16446,16052,15746,15352,15046,15900,15200,36,4690,500,11270,10,1,7178525,1128,13.72,2.19,12,0.10,1146.00,7184.00,21600,20230612,-27.22,10130,20230316,55.18,20600,-23.69,20240228,12100,29.92,20240118,21600,-27.22,20230612,10660,47.47,20231027,6.61,N,417840,500,35 억,,36508,N,N,0,N,00,N
20240319,161217,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15660,-410,5,-2.55,2164148080,137625,114.93,16140,16140,15440,20850,11250,16070,15725.19,0.64,0,-10638,16736,16402,16066,15732,15396,16235,15565,36,4780,500,11570,10,1,7178525,1124,13.66,2.18,12,1.92,1146.00,7184.00,21600,20230612,-27.50,10130,20230316,54.59,20600,-23.98,20240228,12100,29.42,20240118,21600,-27.50,20230612,10660,46.90,20231027,6.77,N,417840,500,35 억,,46107,N,N,0,N,00,N
20240319,151230,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15550,-520,5,-3.24,2083557480,132465,110.62,16140,16140,15440,20850,11250,16070,15729.11,0.64,0,-10947,16736,16402,16066,15732,15396,16235,15565,36,4780,500,11570,10,1,7178525,1116,13.57,2.16,12,1.85,1146.00,7184.00,21600,20230612,-28.01,10130,20230316,53.50,20600,-24.51,20240228,12100,28.51,20240118,21600,-28.01,20230612,10660,45.87,20231027,6.77,N,417840,500,35 억,,46107,N,N,0,N,00,N
20240319,141228,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15590,-480,5,-2.99,1799743110,114182,95.36,16140,16140,15590,20850,11250,16070,15762.05,0.64,0,-11660,16736,16402,16066,15732,15396,16235,15565,36,4780,500,11570,10,1,7178525,1119,13.60,2.17,12,1.59,1146.00,7184.00,21600,20230612,-27.82,10130,20230316,53.90,20600,-24.32,20240228,12100,28.84,20240118,21600,-27.82,20230612,10660,46.25,20231027,6.77,N,417840,500,35 억,,46107,N,N,0,N,00,N
20240319,131156,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15690,-380,5,-2.36,1562443690,99010,82.68,16140,16140,15610,20850,11250,16070,15780.66,0.64,0,-11069,16736,16402,16066,15732,15396,16235,15565,36,4780,500,11570,10,1,7178525,1126,13.69,2.18,12,1.38,1146.00,7184.00,21600,20230612,-27.36,10130,20230316,54.89,20600,-23.83,20240228,12100,29.67,20240118,21600,-27.36,20230612,10660,47.19,20231027,6.77,N,417840,500,35 억,,46107,N,N,0,N,00,N
20240319,121220,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15830,-240,5,-1.49,1259101720,79648,66.52,16140,16140,15630,20850,11250,16070,15808.32,0.64,0,-8532,16736,16402,16066,15732,15396,16235,15565,36,4780,500,11570,10,1,7178525,1136,13.81,2.20,12,1.11,1146.00,7184.00,21600,20230612,-26.71,10130,20230316,56.27,20600,-23.16,20240228,12100,30.83,20240118,21600,-26.71,20230612,10660,48.50,20231027,6.77,N,417840,500,35 억,,46107,N,N,0,N,00,N
20240319,111227,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15820,-250,5,-1.56,1100204460,69586,58.11,16140,16140,15630,20850,11250,16070,15810.71,0.64,0,-9556,16736,16402,16066,15732,15396,16235,15565,36,4780,500,11570,10,1,7178525,1136,13.80,2.20,12,0.97,1146.00,7184.00,21600,20230612,-26.76,10130,20230316,56.17,20600,-23.20,20240228,12100,30.74,20240118,21600,-26.76,20230612,10660,48.41,20231027,6.77,N,417840,500,35 억,,46107,N,N,0,N,00,N
20240319,101229,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15830,-240,5,-1.49,988298430,62485,52.18,16140,16140,15630,20850,11250,16070,15816.57,0.64,0,-7752,16736,16402,16066,15732,15396,16235,15565,36,4780,500,11570,10,1,7178525,1136,13.81,2.20,12,0.87,1146.00,7184.00,21600,20230612,-26.71,10130,20230316,56.27,20600,-23.16,20240228,12100,30.83,20240118,21600,-26.71,20230612,10660,48.50,20231027,6.77,N,417840,500,35 억,,46107,N,N,0,N,00,N
20240319,091228,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15900,-170,5,-1.06,156031320,9761,8.15,16140,16140,15890,20850,11250,16070,15985.17,0.64,0,-1391,16736,16402,16066,15732,15396,16235,15565,36,4780,500,11570,10,1,7178525,1141,13.87,2.21,12,0.14,1146.00,7184.00,21600,20230612,-26.39,10130,20230316,56.96,20600,-22.82,20240228,12100,31.40,20240118,21600,-26.39,20230612,10660,49.16,20231027,6.77,N,417840,500,35 억,,46107,N,N,0,N,00,N
20240318,161219,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16070,-50,5,-0.31,1886924380,118073,57.65,16270,16400,15730,20950,11290,16120,15980.98,0.44,0,13222,16753,16436,16203,15886,15653,16320,15770,36,4830,500,11600,10,1,7178525,1154,14.02,2.24,12,1.64,1146.00,7184.00,21600,20230612,-25.60,10130,20230316,58.64,20600,-21.99,20240228,12100,32.81,20240118,21600,-25.60,20230612,10660,50.75,20231027,6.97,N,417840,500,35 억,,31270,N,N,0,N,00,N
20240318,151216,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16030,-90,5,-0.56,1769223450,110741,54.07,16270,16400,15730,20950,11290,16120,15976.23,0.44,0,11133,16753,16436,16203,15886,15653,16320,15770,36,4830,500,11600,10,1,7178525,1151,13.99,2.23,12,1.54,1146.00,7184.00,21600,20230612,-25.79,10130,20230316,58.24,20600,-22.18,20240228,12100,32.48,20240118,21600,-25.79,20230612,10660,50.38,20231027,6.97,N,417840,500,35 억,,31270,N,N,0,N,00,N
20240318,141219,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15990,-130,5,-0.81,1560847920,97682,47.69,16270,16400,15730,20950,11290,16120,15978.87,0.44,0,10685,16753,16436,16203,15886,15653,16320,15770,36,4830,500,11600,10,1,7178525,1148,13.95,2.23,12,1.36,1146.00,7184.00,21600,20230612,-25.97,10130,20230316,57.85,20600,-22.38,20240228,12100,32.15,20240118,21600,-25.97,20230612,10660,50.00,20231027,6.97,N,417840,500,35 억,,31270,N,N,0,N,00,N
20240318,131218,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16070,-50,5,-0.31,1453150760,90957,44.41,16270,16400,15730,20950,11290,16120,15976.24,0.44,0,10699,16753,16436,16203,15886,15653,16320,15770,36,4830,500,11600,10,1,7178525,1154,14.02,2.24,12,1.27,1146.00,7184.00,21600,20230612,-25.60,10130,20230316,58.64,20600,-21.99,20240228,12100,32.81,20240118,21600,-25.60,20230612,10660,50.75,20231027,6.97,N,417840,500,35 억,,31270,N,N,0,N,00,N
20240318,121212,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16040,-80,5,-0.50,1280958030,80183,39.15,16270,16400,15730,20950,11290,16120,15975.43,0.44,0,12526,16753,16436,16203,15886,15653,16320,15770,36,4830,500,11600,10,1,7178525,1151,14.00,2.23,12,1.12,1146.00,7184.00,21600,20230612,-25.74,10130,20230316,58.34,20600,-22.14,20240228,12100,32.56,20240118,21600,-25.74,20230612,10660,50.47,20231027,6.97,N,417840,500,35 억,,31270,N,N,0,N,00,N
20240318,111222,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16150,30,2,0.19,1181855920,74029,36.15,16270,16400,15730,20950,11290,16120,15964.77,0.44,0,15366,16753,16436,16203,15886,15653,16320,15770,36,4830,500,11600,10,1,7178525,1159,14.09,2.25,12,1.03,1146.00,7184.00,21600,20230612,-25.23,10130,20230316,59.43,20600,-21.60,20240228,12100,33.47,20240118,21600,-25.23,20230612,10660,51.50,20231027,6.97,N,417840,500,35 억,,31270,N,N,0,N,00,N
20240318,101219,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15940,-180,5,-1.12,826919930,51811,25.30,16270,16400,15730,20950,11290,16120,15960.31,0.44,0,7842,16753,16436,16203,15886,15653,16320,15770,36,4830,500,11600,10,1,7178525,1144,13.91,2.22,12,0.72,1146.00,7184.00,21600,20230612,-26.20,10130,20230316,57.35,20600,-22.62,20240228,12100,31.74,20240118,21600,-26.20,20230612,10660,49.53,20231027,6.97,N,417840,500,35 억,,31270,N,N,0,N,00,N
20240318,091218,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16130,10,2,0.06,169165240,10409,5.08,16270,16400,16130,20950,11290,16120,16251.84,0.44,0,-1408,16753,16436,16203,15886,15653,16320,15770,36,4830,500,11600,10,1,7178525,1158,14.08,2.25,12,0.15,1146.00,7184.00,21600,20230612,-25.32,10130,20230316,59.23,20600,-21.70,20240228,12100,33.31,20240118,21600,-25.32,20230612,10660,51.31,20231027,6.97,N,417840,500,35 억,,31270,N,N,0,N,00,N
20240315,161203,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16120,-290,5,-1.77,3264715870,200996,94.44,16210,16520,15970,21300,11490,16410,16243.60,0.30,0,10089,17516,16962,16686,16132,15856,16825,15995,36,4890,500,11810,10,1,7178525,1157,14.07,2.24,12,2.80,1146.00,7184.00,21600,20230612,-25.37,10130,20230316,59.13,20600,-21.75,20240228,12100,33.22,20240118,21600,-25.37,20230612,10130,59.13,20230316,6.91,N,417840,500,35 억,,21750,N,N,0,N,00,N
20240315,151126,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16140,-270,5,-1.65,2859518860,176059,82.72,16210,16520,15970,21300,11490,16410,16241.79,0.30,0,10148,17516,16962,16686,16132,15856,16825,15995,36,4890,500,11810,10,1,7178525,1159,14.08,2.25,12,2.45,1146.00,7184.00,21600,20230612,-25.28,10130,20230316,59.33,20600,-21.65,20240228,12100,33.39,20240118,21600,-25.28,20230612,10130,59.33,20230316,6.91,N,417840,500,35 억,,21750,N,N,0,N,00,N
20240315,141100,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15980,-430,5,-2.62,2520621090,155046,72.85,16210,16520,15980,21300,11490,16410,16257.21,0.30,0,9345,17516,16962,16686,16132,15856,16825,15995,36,4890,500,11810,10,1,7178525,1147,13.94,2.22,12,2.16,1146.00,7184.00,21600,20230612,-26.02,10130,20230316,57.75,20600,-22.43,20240228,12100,32.07,20240118,21600,-26.02,20230612,10130,57.75,20230316,6.91,N,417840,500,35 억,,21750,N,N,0,N,00,N
20240315,131206,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16110,-300,5,-1.83,2076347480,127330,59.82,16210,16520,16040,21300,11490,16410,16306.79,0.30,0,5581,17516,16962,16686,16132,15856,16825,15995,36,4890,500,11810,10,1,7178525,1156,14.06,2.24,12,1.77,1146.00,7184.00,21600,20230612,-25.42,10130,20230316,59.03,20600,-21.80,20240228,12100,33.14,20240118,21600,-25.42,20230612,10130,59.03,20230316,6.91,N,417840,500,35 억,,21750,N,N,0,N,00,N
20240315,121205,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16150,-260,5,-1.58,1952254530,119623,56.20,16210,16520,16040,21300,11490,16410,16320.03,0.30,0,5660,17516,16962,16686,16132,15856,16825,15995,36,4890,500,11810,10,1,7178525,1159,14.09,2.25,12,1.67,1146.00,7184.00,21600,20230612,-25.23,10130,20230316,59.43,20600,-21.60,20240228,12100,33.47,20240118,21600,-25.23,20230612,10130,59.43,20230316,6.91,N,417840,500,35 억,,21750,N,N,0,N,00,N
20240315,111202,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16290,-120,5,-0.73,1391276590,84922,39.90,16210,16520,16190,21300,11490,16410,16382.98,0.30,0,13149,17516,16962,16686,16132,15856,16825,15995,36,4890,500,11810,10,1,7178525,1169,14.21,2.27,12,1.18,1146.00,7184.00,21600,20230612,-24.58,10130,20230316,60.81,20600,-20.92,20240228,12100,34.63,20240118,21600,-24.58,20230612,10130,60.81,20230316,6.91,N,417840,500,35 억,,21750,N,N,0,N,00,N
20240315,101208,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16500,90,2,0.55,931681510,56781,26.68,16210,16520,16190,21300,11490,16410,16408.33,0.30,0,15791,17516,16962,16686,16132,15856,16825,15995,36,4890,500,11810,10,1,7178525,1184,14.40,2.30,12,0.79,1146.00,7184.00,21600,20230612,-23.61,10130,20230316,62.88,20600,-19.90,20240228,12100,36.36,20240118,21600,-23.61,20230612,10130,62.88,20230316,6.91,N,417840,500,35 억,,21750,N,N,0,N,00,N
20240315,091214,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16410,0,3,0.00,211651220,12974,6.10,16210,16510,16190,21300,11490,16410,16313.21,0.30,0,1896,17516,16962,16686,16132,15856,16825,15995,36,4890,500,11810,10,1,7178525,1178,14.32,2.28,12,0.18,1146.00,7184.00,21600,20230612,-24.03,10130,20230316,61.99,20600,-20.34,20240228,12100,35.62,20240118,21600,-24.03,20230612,10130,61.99,20230316,6.91,N,417840,500,35 억,,21750,N,N,0,N,00,N
20240314,161152,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16410,-830,5,-4.81,3506771780,209911,29.61,17240,17240,16410,22400,12070,17240,16706.21,0.69,0,-30566,18220,17730,17190,16700,16160,17460,16430,36,5160,500,12410,10,1,7178525,1178,14.32,2.28,12,2.92,1146.00,7184.00,21600,20230612,-24.03,10130,20230316,61.99,20600,-20.34,20240228,12100,35.62,20240118,21600,-24.03,20230612,10130,61.99,20230316,6.78,N,417840,500,35 억,,49832,N,N,0,N,00,N
20240314,151158,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16500,-740,5,-4.29,3245953570,194036,27.37,17240,17240,16420,22400,12070,17240,16728.45,0.69,0,-28187,18220,17730,17190,16700,16160,17460,16430,36,5160,500,12410,10,1,7178525,1184,14.40,2.30,12,2.70,1146.00,7184.00,21600,20230612,-23.61,10130,20230316,62.88,20600,-19.90,20240228,12100,36.36,20240118,21600,-23.61,20230612,10130,62.88,20230316,6.78,N,417840,500,35 억,,49832,N,N,0,N,00,N
20240314,141157,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16600,-640,5,-3.71,2921436300,174384,24.60,17240,17240,16420,22400,12070,17240,16752.72,0.69,0,-23676,18220,17730,17190,16700,16160,17460,16430,36,5160,500,12410,10,1,7178525,1192,14.49,2.31,12,2.43,1146.00,7184.00,21600,20230612,-23.15,10130,20230316,63.87,20600,-19.42,20240228,12100,37.19,20240118,21600,-23.15,20230612,10130,63.87,20230316,6.78,N,417840,500,35 억,,49832,N,N,0,N,00,N
20240314,131154,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16610,-630,5,-3.65,2487578980,148315,20.92,17240,17240,16420,22400,12070,17240,16772.08,0.69,0,-22001,18220,17730,17190,16700,16160,17460,16430,36,5160,500,12410,10,1,7178525,1192,14.49,2.31,12,2.07,1146.00,7184.00,21600,20230612,-23.10,10130,20230316,63.97,20600,-19.37,20240228,12100,37.27,20240118,21600,-23.10,20230612,10130,63.97,20230316,6.78,N,417840,500,35 억,,49832,N,N,0,N,00,N
20240314,121157,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16460,-780,5,-4.52,2295174270,136659,19.28,17240,17240,16460,22400,12070,17240,16794.70,0.69,0,-21050,18220,17730,17190,16700,16160,17460,16430,36,5160,500,12410,10,1,7178525,1182,14.36,2.29,12,1.90,1146.00,7184.00,21600,20230612,-23.80,10130,20230316,62.49,20600,-20.10,20240228,12100,36.03,20240118,21600,-23.80,20230612,10130,62.49,20230316,6.78,N,417840,500,35 억,,49832,N,N,0,N,00,N
20240314,111156,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16710,-530,5,-3.07,1697978170,100667,14.20,17240,17240,16680,22400,12070,17240,16867.05,0.69,0,-16934,18220,17730,17190,16700,16160,17460,16430,36,5160,500,12410,10,1,7178525,1200,14.58,2.33,12,1.40,1146.00,7184.00,21600,20230612,-22.64,10130,20230316,64.96,20600,-18.88,20240228,12100,38.10,20240118,21600,-22.64,20230612,10130,64.96,20230316,6.78,N,417840,500,35 억,,49832,N,N,0,N,00,N
20240314,101206,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16880,-360,5,-2.09,1369794750,81069,11.44,17240,17240,16710,22400,12070,17240,16896.39,0.69,0,-13938,18220,17730,17190,16700,16160,17460,16430,36,5160,500,12410,10,1,7178525,1212,14.73,2.35,12,1.13,1146.00,7184.00,21600,20230612,-21.85,10130,20230316,66.63,20600,-18.06,20240228,12100,39.50,20240118,21600,-21.85,20230612,10130,66.63,20230316,6.78,N,417840,500,35 억,,49832,N,N,0,N,00,N
20240314,091202,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16900,-340,5,-1.97,448280100,26403,3.72,17240,17240,16800,22400,12070,17240,16977.77,0.69,0,-3606,18220,17730,17190,16700,16160,17460,16430,36,5160,500,12410,10,1,7178525,1213,14.75,2.35,12,0.37,1146.00,7184.00,21600,20230612,-21.76,10130,20230316,66.83,20600,-17.96,20240228,12100,39.67,20240118,21600,-21.76,20230612,10130,66.83,20230316,6.78,N,417840,500,35 억,,49832,N,N,0,N,00,N
20240313,161140,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17240,380,2,2.25,12144127460,704367,243.73,17440,17680,16650,21900,11810,16860,17241.36,0.77,0,-5941,17353,17106,16693,16446,16033,17230,16570,36,5040,500,12130,10,1,7178525,1238,15.04,2.40,12,9.81,1146.00,7184.00,21600,20230612,-20.19,10130,20230316,70.19,20600,-16.31,20240228,12100,42.48,20240118,21600,-20.19,20230612,10130,70.19,20230316,6.82,N,417840,500,35 억,,55576,N,N,0,N,00,N
20240313,151147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17230,370,2,2.19,11714231320,679399,235.09,17440,17680,16650,21900,11810,16860,17242.22,0.77,0,-6238,17353,17106,16693,16446,16033,17230,16570,36,5040,500,12130,10,1,7178525,1237,15.03,2.40,12,9.46,1146.00,7184.00,21600,20230612,-20.23,10130,20230316,70.09,20600,-16.36,20240228,12100,42.40,20240118,21600,-20.23,20230612,10130,70.09,20230316,6.82,N,417840,500,35 억,,55576,N,N,0,N,00,N
20240313,141145,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17100,240,2,1.42,9868756310,572695,198.17,17440,17680,16650,21900,11810,16860,17232.33,0.77,0,-3695,17353,17106,16693,16446,16033,17230,16570,36,5040,500,12130,10,1,7178525,1228,14.92,2.38,12,7.98,1146.00,7184.00,21600,20230612,-20.83,10130,20230316,68.81,20600,-16.99,20240228,12100,41.32,20240118,21600,-20.83,20230612,10130,68.81,20230316,6.82,N,417840,500,35 억,,55576,N,N,0,N,00,N
20240313,131154,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17150,290,2,1.72,9334873130,541310,187.31,17440,17680,16650,21900,11810,16860,17245.19,0.77,0,-8289,17353,17106,16693,16446,16033,17230,16570,36,5040,500,12130,10,1,7178525,1231,14.97,2.39,12,7.54,1146.00,7184.00,21600,20230612,-20.60,10130,20230316,69.30,20600,-16.75,20240228,12100,41.74,20240118,21600,-20.60,20230612,10130,69.30,20230316,6.82,N,417840,500,35 억,,55576,N,N,0,N,00,N
20240313,121147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16750,-110,5,-0.65,8693060760,503209,174.12,17440,17680,16650,21900,11810,16860,17275.50,0.77,0,-9418,17353,17106,16693,16446,16033,17230,16570,36,5040,500,12130,10,1,7178525,1202,14.62,2.33,12,7.01,1146.00,7184.00,21600,20230612,-22.45,10130,20230316,65.35,20600,-18.69,20240228,12100,38.43,20240118,21600,-22.45,20230612,10130,65.35,20230316,6.82,N,417840,500,35 억,,55576,N,N,0,N,00,N
20240313,111142,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17320,460,2,2.73,7307737840,421329,145.79,17440,17680,17020,21900,11810,16860,17344.85,0.77,0,10804,17353,17106,16693,16446,16033,17230,16570,36,5040,500,12130,10,1,7178525,1243,15.11,2.41,12,5.87,1146.00,7184.00,21600,20230612,-19.81,10130,20230316,70.98,20600,-15.92,20240228,12100,43.14,20240118,21600,-19.81,20230612,10130,70.98,20230316,6.82,N,417840,500,35 억,,55576,N,N,0,N,00,N
20240313,101141,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17370,510,2,3.02,6098124920,351661,121.68,17440,17680,17020,21900,11810,16860,17341.34,0.77,0,3554,17353,17106,16693,16446,16033,17230,16570,36,5040,500,12130,10,1,7178525,1247,15.16,2.42,12,4.90,1146.00,7184.00,21600,20230612,-19.58,10130,20230316,71.47,20600,-15.68,20240228,12100,43.55,20240118,21600,-19.58,20230612,10130,71.47,20230316,6.82,N,417840,500,35 억,,55576,N,N,0,N,00,N
20240313,091152,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17220,360,2,2.14,3179421920,183054,63.34,17440,17590,17100,21900,11810,16860,17369.63,0.77,0,-2102,17353,17106,16693,16446,16033,17230,16570,36,5040,500,12130,10,1,7178525,1236,15.03,2.40,12,2.55,1146.00,7184.00,21600,20230612,-20.28,10130,20230316,69.99,20600,-16.41,20240228,12100,42.31,20240118,21600,-20.28,20230612,10130,69.99,20230316,6.82,N,417840,500,35 억,,55576,N,N,0,N,00,N
20240312,161132,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16860,240,2,1.44,4721983540,282611,29.48,16360,16940,16280,21600,11640,16620,16708.43,0.48,0,22267,18406,17512,16406,15512,14406,17960,15960,36,4980,500,11960,10,1,7178525,1210,14.71,2.35,12,3.94,1146.00,7184.00,21600,20230612,-21.94,10130,20230316,66.44,20600,-18.16,20240228,12100,39.34,20240118,21600,-21.94,20230612,10130,66.44,20230316,6.89,N,417840,500,35 억,,34103,N,N,0,N,00,N
20240312,151129,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16710,90,2,0.54,4321563830,258790,27.00,16360,16940,16280,21600,11640,16620,16699.27,0.48,0,18394,18406,17512,16406,15512,14406,17960,15960,36,4980,500,11960,10,1,7178525,1200,14.58,2.33,12,3.61,1146.00,7184.00,21600,20230612,-22.64,10130,20230316,64.96,20600,-18.88,20240228,12100,38.10,20240118,21600,-22.64,20230612,10130,64.96,20230316,6.89,N,417840,500,35 억,,34103,N,N,0,N,00,N
20240312,141120,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16850,230,2,1.38,3900074170,233629,24.37,16360,16940,16280,21600,11640,16620,16693.61,0.48,0,16338,18406,17512,16406,15512,14406,17960,15960,36,4980,500,11960,10,1,7178525,1210,14.70,2.35,12,3.25,1146.00,7184.00,21600,20230612,-21.99,10130,20230316,66.34,20600,-18.20,20240228,12100,39.26,20240118,21600,-21.99,20230612,10130,66.34,20230316,6.89,N,417840,500,35 억,,34103,N,N,0,N,00,N
20240312,131036,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16830,210,2,1.26,3553940170,212990,22.22,16360,16940,16280,21600,11640,16620,16686.10,0.48,0,15215,18406,17512,16406,15512,14406,17960,15960,36,4980,500,11960,10,1,7178525,1208,14.69,2.34,12,2.97,1146.00,7184.00,21600,20230612,-22.08,10130,20230316,66.14,20600,-18.30,20240228,12100,39.09,20240118,21600,-22.08,20230612,10130,66.14,20230316,6.89,N,417840,500,35 억,,34103,N,N,0,N,00,N
20240312,121134,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16780,160,2,0.96,3227723250,193633,20.20,16360,16940,16280,21600,11640,16620,16669.41,0.48,0,14000,18406,17512,16406,15512,14406,17960,15960,36,4980,500,11960,10,1,7178525,1205,14.64,2.34,12,2.70,1146.00,7184.00,21600,20230612,-22.31,10130,20230316,65.65,20600,-18.54,20240228,12100,38.68,20240118,21600,-22.31,20230612,10130,65.65,20230316,6.89,N,417840,500,35 억,,34103,N,N,0,N,00,N
20240312,111130,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16900,280,2,1.68,2661417370,159901,16.68,16360,16930,16280,21600,11640,16620,16644.23,0.48,0,14154,18406,17512,16406,15512,14406,17960,15960,36,4980,500,11960,10,1,7178525,1213,14.75,2.35,12,2.23,1146.00,7184.00,21600,20230612,-21.76,10130,20230316,66.83,20600,-17.96,20240228,12100,39.67,20240118,21600,-21.76,20230612,10130,66.83,20230316,6.89,N,417840,500,35 억,,34103,N,N,0,N,00,N
20240312,101133,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16570,-50,5,-0.30,1659817390,100237,10.46,16360,16820,16280,21600,11640,16620,16558.62,0.48,0,-478,18406,17512,16406,15512,14406,17960,15960,36,4980,500,11960,10,1,7178525,1189,14.46,2.31,12,1.40,1146.00,7184.00,21600,20230612,-23.29,10130,20230316,63.57,20600,-19.56,20240228,12100,36.94,20240118,21600,-23.29,20230612,10130,63.57,20230316,6.89,N,417840,500,35 억,,34103,N,N,0,N,00,N
20240312,091129,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16310,-310,5,-1.87,346794880,21203,2.21,16360,16600,16280,21600,11640,16620,16349.57,0.48,0,-4184,18406,17512,16406,15512,14406,17960,15960,36,4980,500,11960,10,1,7178525,1171,14.23,2.27,12,0.30,1146.00,7184.00,21600,20230612,-24.49,10130,20230316,61.01,20600,-20.83,20240228,12100,34.79,20240118,21600,-24.49,20230612,10130,61.01,20230316,6.89,N,417840,500,35 억,,34103,N,N,0,N,00,N
20240311,161126,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16620,210,2,1.28,15579106130,950932,230.41,16120,17300,15300,21300,11490,16410,16382.00,0.67,0,-17775,17630,17020,16650,16040,15670,16835,15855,36,4890,500,11810,10,1,7178525,1193,14.50,2.31,12,13.25,1146.00,7184.00,21600,20230612,-23.06,10130,20230316,64.07,20600,-19.32,20240228,12100,37.36,20240118,21600,-23.06,20230612,10130,64.07,20230316,6.77,N,417840,500,35 억,,48217,N,N,0,N,00,N
20240311,151124,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16400,-10,5,-0.06,14988163820,915134,221.74,16120,17300,15300,21300,11490,16410,16378.03,0.67,0,-20771,17630,17020,16650,16040,15670,16835,15855,36,4890,500,11810,10,1,7178525,1177,14.31,2.28,12,12.75,1146.00,7184.00,21600,20230612,-24.07,10130,20230316,61.90,20600,-20.39,20240228,12100,35.54,20240118,21600,-24.07,20230612,10130,61.90,20230316,6.77,N,417840,500,35 억,,48217,N,N,0,N,00,N
20240311,141122,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16800,390,2,2.38,9245402080,569872,138.08,16120,17300,15300,21300,11490,16410,16222.91,0.67,0,-21386,17630,17020,16650,16040,15670,16835,15855,36,4890,500,11810,10,1,7178525,1206,14.66,2.34,12,7.94,1146.00,7184.00,21600,20230612,-22.22,10130,20230316,65.84,20600,-18.45,20240228,12100,38.84,20240118,21600,-22.22,20230612,10130,65.84,20230316,6.77,N,417840,500,35 억,,48217,N,N,0,N,00,N
20240311,131121,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15600,-810,5,-4.94,4093777660,261526,63.37,16120,16200,15300,21300,11490,16410,15646.88,0.67,0,-24492,17630,17020,16650,16040,15670,16835,15855,36,4890,500,11810,10,1,7178525,1120,13.61,2.17,12,3.64,1146.00,7184.00,21600,20230612,-27.78,10130,20230316,54.00,20600,-24.27,20240228,12100,28.93,20240118,21600,-27.78,20230612,10130,54.00,20230316,6.77,N,417840,500,35 억,,48217,N,N,0,N,00,N
20240311,121125,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15480,-930,5,-5.67,3860444570,246488,59.72,16120,16200,15300,21300,11490,16410,15654.93,0.67,0,-23769,17630,17020,16650,16040,15670,16835,15855,36,4890,500,11810,10,1,7178525,1111,13.51,2.15,12,3.43,1146.00,7184.00,21600,20230612,-28.33,10130,20230316,52.81,20600,-24.85,20240228,12100,27.93,20240118,21600,-28.33,20230612,10130,52.81,20230316,6.77,N,417840,500,35 억,,48217,N,N,0,N,00,N
20240311,111118,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15600,-810,5,-4.94,3616657510,230776,55.92,16120,16200,15300,21300,11490,16410,15664.48,0.67,0,-22703,17630,17020,16650,16040,15670,16835,15855,36,4890,500,11810,10,1,7178525,1120,13.61,2.17,12,3.21,1146.00,7184.00,21600,20230612,-27.78,10130,20230316,54.00,20600,-24.27,20240228,12100,28.93,20240118,21600,-27.78,20230612,10130,54.00,20230316,6.77,N,417840,500,35 억,,48217,N,N,0,N,00,N
20240311,101109,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15430,-980,5,-5.97,3150490260,200725,48.64,16120,16200,15300,21300,11490,16410,15687.48,0.67,0,-19571,17630,17020,16650,16040,15670,16835,15855,36,4890,500,11810,10,1,7178525,1108,13.46,2.15,12,2.80,1146.00,7184.00,21600,20230612,-28.56,10130,20230316,52.32,20600,-25.10,20240228,12100,27.52,20240118,21600,-28.56,20230612,10130,52.32,20230316,6.77,N,417840,500,35 억,,48217,N,N,0,N,00,N
20240311,091113,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15880,-530,5,-3.23,1163170870,73126,17.72,16120,16200,15730,21300,11490,16410,15890.46,0.67,0,-4915,17630,17020,16650,16040,15670,16835,15855,36,4890,500,11810,10,1,7178525,1140,13.86,2.21,12,1.02,1146.00,7184.00,21600,20230612,-26.48,10130,20230316,56.76,20600,-22.91,20240228,12100,31.24,20240118,21600,-26.48,20230612,10130,56.76,20230316,6.77,N,417840,500,35 억,,48217,N,N,0,N,00,N
20240308,161118,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16410,-290,5,-1.74,6816304840,405176,60.12,16950,17260,16280,21700,11690,16700,16824.66,0.69,0,-2289,17473,17086,16743,16356,16013,17280,16550,36,5000,500,12020,10,1,7178525,1178,14.32,2.28,12,5.64,1146.00,7184.00,21600,20230612,-24.03,10130,20230316,61.99,20600,-20.34,20240228,12100,35.62,20240118,21600,-24.03,20230612,10130,61.99,20230316,6.87,N,417840,500,35 억,,49837,N,N,0,N,00,N
20240308,151118,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16770,70,2,0.42,6343205540,376560,55.87,16950,17260,16280,21700,11690,16700,16845.17,0.69,0,-5650,17473,17086,16743,16356,16013,17280,16550,36,5000,500,12020,10,1,7178525,1204,14.63,2.33,12,5.25,1146.00,7184.00,21600,20230612,-22.36,10130,20230316,65.55,20600,-18.59,20240228,12100,38.60,20240118,21600,-22.36,20230612,10130,65.55,20230316,6.87,N,417840,500,35 억,,49837,N,N,0,N,00,N
20240308,141110,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16460,-240,5,-1.44,5946043790,352531,52.31,16950,17260,16280,21700,11690,16700,16866.77,0.69,0,-12218,17473,17086,16743,16356,16013,17280,16550,36,5000,500,12020,10,1,7178525,1182,14.36,2.29,12,4.91,1146.00,7184.00,21600,20230612,-23.80,10130,20230316,62.49,20600,-20.10,20240228,12100,36.03,20240118,21600,-23.80,20230612,10130,62.49,20230316,6.87,N,417840,500,35 억,,49837,N,N,0,N,00,N
20240308,131103,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16660,-40,5,-0.24,5172073000,305351,45.31,16950,17260,16600,21700,11690,16700,16938.19,0.69,0,-22459,17473,17086,16743,16356,16013,17280,16550,36,5000,500,12020,10,1,7178525,1196,14.54,2.32,12,4.25,1146.00,7184.00,21600,20230612,-22.87,10130,20230316,64.46,20600,-19.13,20240228,12100,37.69,20240118,21600,-22.87,20230612,10130,64.46,20230316,6.87,N,417840,500,35 억,,49837,N,N,0,N,00,N
20240308,121110,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16810,110,2,0.66,4525048800,266581,39.55,16950,17260,16720,21700,11690,16700,16974.48,0.69,0,-10146,17473,17086,16743,16356,16013,17280,16550,36,5000,500,12020,10,1,7178525,1207,14.67,2.34,12,3.71,1146.00,7184.00,21600,20230612,-22.18,10130,20230316,65.94,20600,-18.40,20240228,12100,38.93,20240118,21600,-22.18,20230612,10130,65.94,20230316,6.87,N,417840,500,35 억,,49837,N,N,0,N,00,N
20240308,111111,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16900,200,2,1.20,4088120270,240667,35.71,16950,17260,16720,21700,11690,16700,16986.73,0.69,0,-7802,17473,17086,16743,16356,16013,17280,16550,36,5000,500,12020,10,1,7178525,1213,14.75,2.35,12,3.35,1146.00,7184.00,21600,20230612,-21.76,10130,20230316,66.83,20600,-17.96,20240228,12100,39.67,20240118,21600,-21.76,20230612,10130,66.83,20230316,6.87,N,417840,500,35 억,,49837,N,N,0,N,00,N
20240308,101106,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17020,320,2,1.92,3266420290,192100,28.50,16950,17260,16720,21700,11690,16700,17003.89,0.69,0,-3835,17473,17086,16743,16356,16013,17280,16550,36,5000,500,12020,10,1,7178525,1222,14.85,2.37,12,2.68,1146.00,7184.00,21600,20230612,-21.20,10130,20230316,68.02,20600,-17.38,20240228,12100,40.66,20240118,21600,-21.20,20230612,10130,68.02,20230316,6.87,N,417840,500,35 억,,49837,N,N,0,N,00,N
20240308,091105,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17130,430,2,2.57,1264891040,74171,11.01,16950,17260,16840,21700,11690,16700,17054.15,0.69,0,7631,17473,17086,16743,16356,16013,17280,16550,36,5000,500,12020,10,1,7178525,1230,14.95,2.38,12,1.03,1146.00,7184.00,21600,20230612,-20.69,10130,20230316,69.10,20600,-16.84,20240228,12100,41.57,20240118,21600,-20.69,20230612,10130,69.10,20230316,6.87,N,417840,500,35 억,,49837,N,N,0,N,00,N
20240307,161106,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16700,240,2,1.46,11204203980,667170,162.58,16580,17130,16400,21350,11530,16460,16794.04,0.60,0,7527,17140,16800,16350,16010,15560,16970,16180,36,4890,500,11850,10,1,7178525,1199,14.57,2.32,12,9.29,1146.00,7184.00,21600,20230612,-22.69,10130,20230316,64.86,20600,-18.93,20240228,12100,38.02,20240118,21600,-22.69,20230612,10130,64.86,20230316,6.85,N,417840,500,35 억,,42770,N,N,0,N,00,N
20240307,151047,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16750,290,2,1.76,10865801170,646927,157.65,16580,17130,16400,21350,11530,16460,16796.29,0.60,0,7275,17140,16800,16350,16010,15560,16970,16180,36,4890,500,11850,10,1,7178525,1202,14.62,2.33,12,9.01,1146.00,7184.00,21600,20230612,-22.45,10130,20230316,65.35,20600,-18.69,20240228,12100,38.43,20240118,21600,-22.45,20230612,10130,65.35,20230316,6.85,N,417840,500,35 억,,42770,N,N,0,N,00,N
20240307,141041,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16840,380,2,2.31,9919024050,590574,143.91,16580,17130,16400,21350,11530,16460,16795.86,0.60,0,9090,17140,16800,16350,16010,15560,16970,16180,36,4890,500,11850,10,1,7178525,1209,14.69,2.34,12,8.23,1146.00,7184.00,21600,20230612,-22.04,10130,20230316,66.24,20600,-18.25,20240228,12100,39.17,20240118,21600,-22.04,20230612,10130,66.24,20230316,6.85,N,417840,500,35 억,,42770,N,N,0,N,00,N
20240307,131054,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16870,410,2,2.49,9098149950,541931,132.06,16580,17130,16400,21350,11530,16460,16788.71,0.60,0,18400,17140,16800,16350,16010,15560,16970,16180,36,4890,500,11850,10,1,7178525,1211,14.72,2.35,12,7.55,1146.00,7184.00,21600,20230612,-21.90,10130,20230316,66.54,20600,-18.11,20240228,12100,39.42,20240118,21600,-21.90,20230612,10130,66.54,20230316,6.85,N,417840,500,35 억,,42770,N,N,0,N,00,N
20240307,121100,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16700,240,2,1.46,8208758030,489080,119.18,16580,17130,16400,21350,11530,16460,16784.43,0.60,0,10120,17140,16800,16350,16010,15560,16970,16180,36,4890,500,11850,10,1,7178525,1199,14.57,2.32,12,6.81,1146.00,7184.00,21600,20230612,-22.69,10130,20230316,64.86,20600,-18.93,20240228,12100,38.02,20240118,21600,-22.69,20230612,10130,64.86,20230316,6.85,N,417840,500,35 억,,42770,N,N,0,N,00,N
20240307,111106,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16880,420,2,2.55,7671256790,456999,111.36,16580,17130,16400,21350,11530,16460,16786.53,0.60,0,12862,17140,16800,16350,16010,15560,16970,16180,36,4890,500,11850,10,1,7178525,1212,14.73,2.35,12,6.37,1146.00,7184.00,21600,20230612,-21.85,10130,20230316,66.63,20600,-18.06,20240228,12100,39.50,20240118,21600,-21.85,20230612,10130,66.63,20230316,6.85,N,417840,500,35 억,,42770,N,N,0,N,00,N
20240307,101059,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16860,400,2,2.43,5924196460,352135,85.81,16580,17130,16460,21350,11530,16460,16824.19,0.60,0,10143,17140,16800,16350,16010,15560,16970,16180,36,4890,500,11850,10,1,7178525,1210,14.71,2.35,12,4.91,1146.00,7184.00,21600,20230612,-21.94,10130,20230316,66.44,20600,-18.16,20240228,12100,39.34,20240118,21600,-21.94,20230612,10130,66.44,20230316,6.85,N,417840,500,35 억,,42770,N,N,0,N,00,N
20240307,091100,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16610,150,2,0.91,1482157320,88815,21.64,16580,16820,16540,21350,11530,16460,16689.49,0.60,0,2161,17140,16800,16350,16010,15560,16970,16180,36,4890,500,11850,10,1,7178525,1192,14.49,2.31,12,1.24,1146.00,7184.00,21600,20230612,-23.10,10130,20230316,63.97,20600,-19.37,20240228,12100,37.27,20240118,21600,-23.10,20230612,10130,63.97,20230316,6.85,N,417840,500,35 억,,42770,N,N,0,N,00,N
20240306,161051,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16460,70,2,0.43,6363648400,389066,95.40,16200,16690,15900,21300,11480,16390,16351.94,0.82,0,-18051,17063,16726,16443,16106,15823,16585,15965,36,4910,500,11800,10,1,7178525,1182,14.36,2.29,12,5.42,1146.00,7184.00,21600,20230612,-23.80,10130,20230316,62.49,20600,-20.10,20240228,12100,36.03,20240118,21600,-23.80,20230612,10130,62.49,20230316,6.18,N,417840,500,35 억,,58569,N,N,0,N,00,N
20240306,151053,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16540,150,2,0.92,5766091780,352881,86.53,16200,16690,15900,21300,11480,16390,16340.03,0.82,0,-16696,17063,16726,16443,16106,15823,16585,15965,36,4910,500,11800,10,1,7178525,1187,14.43,2.30,12,4.92,1146.00,7184.00,21600,20230612,-23.43,10130,20230316,63.28,20600,-19.71,20240228,12100,36.69,20240118,21600,-23.43,20230612,10130,63.28,20230316,6.18,N,417840,500,35 억,,58569,N,N,0,N,00,N
20240306,141101,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16200,-190,5,-1.16,4071911660,250501,61.42,16200,16530,15900,21300,11480,16390,16255.00,0.82,0,-20013,17063,16726,16443,16106,15823,16585,15965,36,4910,500,11800,10,1,7178525,1163,14.14,2.26,12,3.49,1146.00,7184.00,21600,20230612,-25.00,10130,20230316,59.92,20600,-21.36,20240228,12100,33.88,20240118,21600,-25.00,20230612,10130,59.92,20230316,6.18,N,417840,500,35 억,,58569,N,N,0,N,00,N
20240306,131100,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16210,-180,5,-1.10,3890274650,239302,58.68,16200,16530,15900,21300,11480,16390,16256.68,0.82,0,-18638,17063,16726,16443,16106,15823,16585,15965,36,4910,500,11800,10,1,7178525,1164,14.14,2.26,12,3.33,1146.00,7184.00,21600,20230612,-24.95,10130,20230316,60.02,20600,-21.31,20240228,12100,33.97,20240118,21600,-24.95,20230612,10130,60.02,20230316,6.18,N,417840,500,35 억,,58569,N,N,0,N,00,N
20240306,121058,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16070,-320,5,-1.95,2948848480,181076,44.40,16200,16530,16060,21300,11480,16390,16285.06,0.82,0,-18080,17063,16726,16443,16106,15823,16585,15965,36,4910,500,11800,10,1,7178525,1154,14.02,2.24,12,2.52,1146.00,7184.00,21600,20230612,-25.60,10130,20230316,58.64,20600,-21.99,20240228,12100,32.81,20240118,21600,-25.60,20230612,10130,58.64,20230316,6.18,N,417840,500,35 억,,58569,N,N,0,N,00,N
20240306,111056,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16400,10,2,0.06,2301011010,141214,34.63,16200,16530,16100,21300,11480,16390,16294.40,0.82,0,-8400,17063,16726,16443,16106,15823,16585,15965,36,4910,500,11800,10,1,7178525,1177,14.31,2.28,12,1.97,1146.00,7184.00,21600,20230612,-24.07,10130,20230316,61.90,20600,-20.39,20240228,12100,35.54,20240118,21600,-24.07,20230612,10130,61.90,20230316,6.18,N,417840,500,35 억,,58569,N,N,0,N,00,N
20240306,101032,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16280,-110,5,-0.67,1372930230,84657,20.76,16200,16370,16100,21300,11480,16390,16217.29,0.82,0,532,17063,16726,16443,16106,15823,16585,15965,36,4910,500,11800,10,1,7178525,1169,14.21,2.27,12,1.18,1146.00,7184.00,21600,20230612,-24.63,10130,20230316,60.71,20600,-20.97,20240228,12100,34.55,20240118,21600,-24.63,20230612,10130,60.71,20230316,6.18,N,417840,500,35 억,,58569,N,N,0,N,00,N
20240306,091052,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16230,-160,5,-0.98,443450810,27292,6.69,16200,16370,16120,21300,11480,16390,16247.68,0.82,0,-1698,17063,16726,16443,16106,15823,16585,15965,36,4910,500,11800,10,1,7178525,1165,14.16,2.26,12,0.38,1146.00,7184.00,21600,20230612,-24.86,10130,20230316,60.22,20600,-21.21,20240228,12100,34.13,20240118,21600,-24.86,20230612,10130,60.22,20230316,6.18,N,417840,500,35 억,,58569,N,N,0,N,00,N
20240305,161044,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16390,-310,5,-1.86,6465502690,394398,53.61,16460,16780,16160,21700,11690,16700,16393.26,1.01,0,-16550,17593,17146,16873,16426,16153,17010,16290,36,5000,500,12020,10,1,7178525,1177,14.30,2.28,12,5.49,1146.00,7184.00,21600,20230612,-24.12,9570,20230227,71.26,20600,-20.44,20240228,12100,35.45,20240118,21600,-24.12,20230612,10130,61.80,20230316,5.31,N,417840,500,35 억,,72263,N,N,0,N,00,N
20240305,151046,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16270,-430,5,-2.57,5851087650,356892,48.52,16460,16780,16160,21700,11690,16700,16394.31,1.01,0,-18493,17593,17146,16873,16426,16153,17010,16290,36,5000,500,12020,10,1,7178525,1168,14.20,2.26,12,4.97,1146.00,7184.00,21600,20230612,-24.68,9570,20230227,70.01,20600,-21.02,20240228,12100,34.46,20240118,21600,-24.68,20230612,10130,60.61,20230316,5.31,N,417840,500,35 억,,72263,N,N,0,N,00,N
20240305,141035,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16270,-430,5,-2.57,5208737210,317315,43.14,16460,16780,16170,21700,11690,16700,16414.77,1.01,0,-31646,17593,17146,16873,16426,16153,17010,16290,36,5000,500,12020,10,1,7178525,1168,14.20,2.26,12,4.42,1146.00,7184.00,21600,20230612,-24.68,9570,20230227,70.01,20600,-21.02,20240228,12100,34.46,20240118,21600,-24.68,20230612,10130,60.61,20230316,5.31,N,417840,500,35 억,,72263,N,N,0,N,00,N
20240305,131036,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16290,-410,5,-2.46,4936531620,300552,40.86,16460,16780,16170,21700,11690,16700,16424.62,1.01,0,-32793,17593,17146,16873,16426,16153,17010,16290,36,5000,500,12020,10,1,7178525,1169,14.21,2.27,12,4.19,1146.00,7184.00,21600,20230612,-24.58,9570,20230227,70.22,20600,-20.92,20240228,12100,34.63,20240118,21600,-24.58,20230612,10130,60.81,20230316,5.31,N,417840,500,35 억,,72263,N,N,0,N,00,N
20240305,121039,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16300,-400,5,-2.40,4623897950,281346,38.25,16460,16780,16170,21700,11690,16700,16434.64,1.01,0,-32079,17593,17146,16873,16426,16153,17010,16290,36,5000,500,12020,10,1,7178525,1170,14.22,2.27,12,3.92,1146.00,7184.00,21600,20230612,-24.54,9570,20230227,70.32,20600,-20.87,20240228,12100,34.71,20240118,21600,-24.54,20230612,10130,60.91,20230316,5.31,N,417840,500,35 억,,72263,N,N,0,N,00,N
20240305,111040,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16350,-350,5,-2.10,3986247520,242126,32.91,16460,16780,16220,21700,11690,16700,16463.24,1.01,0,-35357,17593,17146,16873,16426,16153,17010,16290,36,5000,500,12020,10,1,7178525,1174,14.27,2.28,12,3.37,1146.00,7184.00,21600,20230612,-24.31,9570,20230227,70.85,20600,-20.63,20240228,12100,35.12,20240118,21600,-24.31,20230612,10130,61.40,20230316,5.31,N,417840,500,35 억,,72263,N,N,0,N,00,N
20240305,101035,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16470,-230,5,-1.38,3008479670,182208,24.77,16460,16780,16320,21700,11690,16700,16510.94,1.01,0,-19446,17593,17146,16873,16426,16153,17010,16290,36,5000,500,12020,10,1,7178525,1182,14.37,2.29,12,2.54,1146.00,7184.00,21600,20230612,-23.75,9570,20230227,72.10,20600,-20.05,20240228,12100,36.12,20240118,21600,-23.75,20230612,10130,62.59,20230316,5.31,N,417840,500,35 억,,72263,N,N,0,N,00,N
20240305,091035,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16410,-290,5,-1.74,1739675750,105057,14.28,16460,16780,16350,21700,11690,16700,16558.96,1.01,0,-2439,17593,17146,16873,16426,16153,17010,16290,36,5000,500,12020,10,1,7178525,1178,14.32,2.28,12,1.46,1146.00,7184.00,21600,20230612,-24.03,9570,20230227,71.47,20600,-20.34,20240228,12100,35.62,20240118,21600,-24.03,20230612,10130,61.99,20230316,5.31,N,417840,500,35 억,,72263,N,N,0,N,00,N
20240304,161033,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16700,-700,5,-4.02,11844829160,698971,49.58,17110,17320,16600,22600,12180,17400,16947.11,0.50,0,32482,18066,17732,17326,16992,16586,17900,17160,36,5200,500,12520,10,1,7178525,1199,14.57,2.32,12,9.74,1146.00,7184.00,21600,20230612,-22.69,9500,20230224,75.79,20600,-18.93,20240228,12100,38.02,20240118,21600,-22.69,20230612,10130,64.86,20230316,5.33,N,417840,500,35 억,,35853,N,N,0,N,00,N
20240304,151029,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16650,-750,5,-4.31,10662046630,628070,44.55,17110,17320,16600,22600,12180,17400,16974.24,0.50,0,20278,18066,17732,17326,16992,16586,17900,17160,36,5200,500,12520,10,1,7178525,1195,14.53,2.32,12,8.75,1146.00,7184.00,21600,20230612,-22.92,9500,20230224,75.26,20600,-19.17,20240228,12100,37.60,20240118,21600,-22.92,20230612,10130,64.36,20230316,5.33,N,417840,500,35 억,,35853,N,N,0,N,00,N
20240304,140959,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16970,-430,5,-2.47,7855818160,460576,32.67,17110,17320,16650,22600,12180,17400,17054.69,0.50,0,15048,18066,17732,17326,16992,16586,17900,17160,36,5200,500,12520,10,1,7178525,1218,14.81,2.36,12,6.42,1146.00,7184.00,21600,20230612,-21.44,9500,20230224,78.63,20600,-17.62,20240228,12100,40.25,20240118,21600,-21.44,20230612,10130,67.52,20230316,5.33,N,417840,500,35 억,,35853,N,N,0,N,00,N
20240304,131024,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17000,-400,5,-2.30,7162103690,419965,29.79,17110,17320,16650,22600,12180,17400,17052.04,0.50,0,13225,18066,17732,17326,16992,16586,17900,17160,36,5200,500,12520,10,1,7178525,1220,14.83,2.37,12,5.85,1146.00,7184.00,21600,20230612,-21.30,9500,20230224,78.95,20600,-17.48,20240228,12100,40.50,20240118,21600,-21.30,20230612,10130,67.82,20230316,5.33,N,417840,500,35 억,,35853,N,N,0,N,00,N
20240304,121000,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17030,-370,5,-2.13,6709364150,393316,27.90,17110,17320,16650,22600,12180,17400,17056.34,0.50,0,12990,18066,17732,17326,16992,16586,17900,17160,36,5200,500,12520,10,1,7178525,1223,14.86,2.37,12,5.48,1146.00,7184.00,21600,20230612,-21.16,9500,20230224,79.26,20600,-17.33,20240228,12100,40.74,20240118,21600,-21.16,20230612,10130,68.11,20230316,5.33,N,417840,500,35 억,,35853,N,N,0,N,00,N
20240304,111016,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17080,-320,5,-1.84,5999654910,351656,24.94,17110,17320,16650,22600,12180,17400,17058.79,0.50,0,11511,18066,17732,17326,16992,16586,17900,17160,36,5200,500,12520,10,1,7178525,1226,14.90,2.38,12,4.90,1146.00,7184.00,21600,20230612,-20.93,9500,20230224,79.79,20600,-17.09,20240228,12100,41.16,20240118,21600,-20.93,20230612,10130,68.61,20230316,5.33,N,417840,500,35 억,,35853,N,N,0,N,00,N
20240304,101018,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17210,-190,5,-1.09,5065160930,297193,21.08,17110,17300,16650,22600,12180,17400,17040.40,0.50,0,12258,18066,17732,17326,16992,16586,17900,17160,36,5200,500,12520,10,1,7178525,1235,15.02,2.40,12,4.14,1146.00,7184.00,21600,20230612,-20.32,9500,20230224,81.16,20600,-16.46,20240228,12100,42.23,20240118,21600,-20.32,20230612,10130,69.89,20230316,5.33,N,417840,500,35 억,,35853,N,N,0,N,00,N
20240304,091016,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16750,-650,5,-3.74,2632745240,155229,11.01,17110,17240,16650,22600,12180,17400,16953.41,0.50,0,6394,18066,17732,17326,16992,16586,17900,17160,36,5200,500,12520,10,1,7178525,1202,14.62,2.33,12,2.16,1146.00,7184.00,21600,20230612,-22.45,9500,20230224,76.32,20600,-18.69,20240228,12100,38.43,20240118,21600,-22.45,20230612,10130,65.35,20230316,5.33,N,417840,500,35 억,,35853,N,N,0,N,00,N