KissMeData/417840/price/prices-20240401.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
20240430,161318,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13170,-220,5,-1.64,791256340,59770,46.09,13420,13450,13140,17400,9380,13390,13238.45,0.51,0,-11139,14156,13772,13536,13152,12916,13655,13035,36,4010,500,9640,10,1,7249175,955,-27.73,1.90,12,0.82,-475.00,6932.00,21600,20230612,-39.03,10660,20231027,23.55,20600,-36.07,20240228,12100,8.84,20240118,21600,-39.03,20230612,10660,23.55,20231027,6.60,N,417840,500,36 억,,36727,N,N,0,N,00,N
20240430,151329,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13160,-230,5,-1.72,736894990,55640,42.90,13420,13450,13150,17400,9380,13390,13243.98,0.51,0,-11230,14156,13772,13536,13152,12916,13655,13035,36,4010,500,9640,10,1,7249175,954,-27.71,1.90,12,0.77,-475.00,6932.00,21600,20230612,-39.07,10660,20231027,23.45,20600,-36.12,20240228,12100,8.76,20240118,21600,-39.07,20230612,10660,23.45,20231027,6.60,N,417840,500,36 억,,36727,N,N,0,N,00,N
20240430,141336,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13220,-170,5,-1.27,542917760,40923,31.55,13420,13450,13190,17400,9380,13390,13266.81,0.51,0,-10671,14156,13772,13536,13152,12916,13655,13035,36,4010,500,9640,10,1,7249175,958,-27.83,1.91,12,0.56,-475.00,6932.00,21600,20230612,-38.80,10660,20231027,24.02,20600,-35.83,20240228,12100,9.26,20240118,21600,-38.80,20230612,10660,24.02,20231027,6.60,N,417840,500,36 억,,36727,N,N,0,N,00,N
20240430,131332,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13210,-180,5,-1.34,455602650,34316,26.46,13420,13450,13200,17400,9380,13390,13276.68,0.51,0,-7068,14156,13772,13536,13152,12916,13655,13035,36,4010,500,9640,10,1,7249175,958,-27.81,1.91,12,0.47,-475.00,6932.00,21600,20230612,-38.84,10660,20231027,23.92,20600,-35.87,20240228,12100,9.17,20240118,21600,-38.84,20230612,10660,23.92,20231027,6.60,N,417840,500,36 억,,36727,N,N,0,N,00,N
20240430,121328,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13240,-150,5,-1.12,393901650,29650,22.86,13420,13450,13200,17400,9380,13390,13285.05,0.51,0,-7221,14156,13772,13536,13152,12916,13655,13035,36,4010,500,9640,10,1,7249175,960,-27.87,1.91,12,0.41,-475.00,6932.00,21600,20230612,-38.70,10660,20231027,24.20,20600,-35.73,20240228,12100,9.42,20240118,21600,-38.70,20230612,10660,24.20,20231027,6.60,N,417840,500,36 억,,36727,N,N,0,N,00,N
20240430,111322,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13230,-160,5,-1.19,353184080,26574,20.49,13420,13450,13200,17400,9380,13390,13290.59,0.51,0,-6009,14156,13772,13536,13152,12916,13655,13035,36,4010,500,9640,10,1,7249175,959,-27.85,1.91,12,0.37,-475.00,6932.00,21600,20230612,-38.75,10660,20231027,24.11,20600,-35.78,20240228,12100,9.34,20240118,21600,-38.75,20230612,10660,24.11,20231027,6.60,N,417840,500,36 억,,36727,N,N,0,N,00,N
20240430,101324,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13240,-150,5,-1.12,246111210,18478,14.25,13420,13450,13230,17400,9380,13390,13319.15,0.51,0,-4188,14156,13772,13536,13152,12916,13655,13035,36,4010,500,9640,10,1,7249175,960,-27.87,1.91,12,0.25,-475.00,6932.00,21600,20230612,-38.70,10660,20231027,24.20,20600,-35.73,20240228,12100,9.42,20240118,21600,-38.70,20230612,10660,24.20,20231027,6.60,N,417840,500,36 억,,36727,N,N,0,N,00,N
20240430,091334,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13240,-150,5,-1.12,90859350,6817,5.26,13420,13420,13240,17400,9380,13390,13328.35,0.51,0,-2482,14156,13772,13536,13152,12916,13655,13035,36,4010,500,9640,10,1,7249175,960,-27.87,1.91,12,0.09,-475.00,6932.00,21600,20230612,-38.70,10660,20231027,24.20,20600,-35.73,20240228,12100,9.42,20240118,21600,-38.70,20230612,10660,24.20,20231027,6.60,N,417840,500,36 억,,36727,N,N,0,N,00,N
20240429,161313,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13390,-340,5,-2.48,1742178810,129110,190.11,13730,13920,13300,17840,9620,13730,13494.01,0.32,0,11295,14096,13912,13696,13512,13296,14005,13605,36,4110,500,9880,10,1,7249175,971,-28.19,1.93,12,1.78,-475.00,6932.00,21600,20230612,-38.01,10660,20231027,25.61,20600,-35.00,20240228,12100,10.66,20240118,21600,-38.01,20230612,10660,25.61,20231027,6.66,N,417840,500,36 억,,23288,N,N,0,N,00,N
20240429,151324,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13410,-320,5,-2.33,1663560530,123248,181.48,13730,13920,13300,17840,9620,13730,13497.67,0.32,0,12405,14096,13912,13696,13512,13296,14005,13605,36,4110,500,9880,10,1,7249175,972,-28.23,1.93,12,1.70,-475.00,6932.00,21600,20230612,-37.92,10660,20231027,25.80,20600,-34.90,20240228,12100,10.83,20240118,21600,-37.92,20230612,10660,25.80,20231027,6.66,N,417840,500,36 억,,23288,N,N,0,N,00,N
20240429,141234,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13470,-260,5,-1.89,1307633450,96668,142.34,13730,13920,13420,17840,9620,13730,13527.06,0.32,0,9695,14096,13912,13696,13512,13296,14005,13605,36,4110,500,9880,10,1,7249175,976,-28.36,1.94,12,1.33,-475.00,6932.00,21600,20230612,-37.64,10660,20231027,26.36,20600,-34.61,20240228,12100,11.32,20240118,21600,-37.64,20230612,10660,26.36,20231027,6.66,N,417840,500,36 억,,23288,N,N,0,N,00,N
20240429,131322,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13490,-240,5,-1.75,1149015060,84931,125.06,13730,13920,13420,17840,9620,13730,13528.81,0.32,0,12426,14096,13912,13696,13512,13296,14005,13605,36,4110,500,9880,10,1,7249175,978,-28.40,1.95,12,1.17,-475.00,6932.00,21600,20230612,-37.55,10660,20231027,26.55,20600,-34.51,20240228,12100,11.49,20240118,21600,-37.55,20230612,10660,26.55,20231027,6.66,N,417840,500,36 억,,23288,N,N,0,N,00,N
20240429,121322,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13500,-230,5,-1.68,628382420,46193,68.02,13730,13920,13420,17840,9620,13730,13603.41,0.32,0,-2402,14096,13912,13696,13512,13296,14005,13605,36,4110,500,9880,10,1,7249175,979,-28.42,1.95,12,0.64,-475.00,6932.00,21600,20230612,-37.50,10660,20231027,26.64,20600,-34.47,20240228,12100,11.57,20240118,21600,-37.50,20230612,10660,26.64,20231027,6.66,N,417840,500,36 억,,23288,N,N,0,N,00,N
20240429,111251,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13510,-220,5,-1.60,549552660,40360,59.43,13730,13920,13420,17840,9620,13730,13616.27,0.32,0,-1972,14096,13912,13696,13512,13296,14005,13605,36,4110,500,9880,10,1,7249175,979,-28.44,1.95,12,0.56,-475.00,6932.00,21600,20230612,-37.45,10660,20231027,26.74,20600,-34.42,20240228,12100,11.65,20240118,21600,-37.45,20230612,10660,26.74,20231027,6.66,N,417840,500,36 억,,23288,N,N,0,N,00,N
20240429,101321,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13480,-250,5,-1.82,457563750,33547,49.40,13730,13920,13420,17840,9620,13730,13639.48,0.32,0,-989,14096,13912,13696,13512,13296,14005,13605,36,4110,500,9880,10,1,7249175,977,-28.38,1.94,12,0.46,-475.00,6932.00,21600,20230612,-37.59,10660,20231027,26.45,20600,-34.56,20240228,12100,11.40,20240118,21600,-37.59,20230612,10660,26.45,20231027,6.66,N,417840,500,36 억,,23288,N,N,0,N,00,N
20240429,091322,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13680,-50,5,-0.36,244583340,17811,26.23,13730,13920,13670,17840,9620,13730,13732.15,0.32,0,4463,14096,13912,13696,13512,13296,14005,13605,36,4110,500,9880,10,1,7249175,992,-28.80,1.97,12,0.25,-475.00,6932.00,21600,20230612,-36.67,10660,20231027,28.33,20600,-33.59,20240228,12100,13.06,20240118,21600,-36.67,20230612,10660,28.33,20231027,6.66,N,417840,500,36 억,,23288,N,N,0,N,00,N
20240426,161316,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13730,330,2,2.46,928150800,67641,115.75,13480,13880,13480,17420,9380,13400,13723.48,0.33,0,-777,13780,13590,13410,13220,13040,13500,13130,36,4020,500,9640,10,1,7249175,995,-28.91,1.98,12,0.93,-475.00,6932.00,21600,20230612,-36.44,10660,20231027,28.80,20600,-33.35,20240228,12100,13.47,20240118,21600,-36.44,20230612,10660,28.80,20231027,6.84,N,417840,500,36 억,,24141,N,N,0,N,00,N
20240426,151318,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13740,340,2,2.54,910471920,66354,113.55,13480,13880,13480,17420,9380,13400,13723.25,0.33,0,-778,13780,13590,13410,13220,13040,13500,13130,36,4020,500,9640,10,1,7249175,996,-28.93,1.98,12,0.92,-475.00,6932.00,21600,20230612,-36.39,10660,20231027,28.89,20600,-33.30,20240228,12100,13.55,20240118,21600,-36.39,20230612,10660,28.89,20231027,6.84,N,417840,500,36 억,,24141,N,N,0,N,00,N
20240426,141316,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13760,360,2,2.69,733414700,53453,91.47,13480,13880,13480,17420,9380,13400,13722.99,0.33,0,729,13780,13590,13410,13220,13040,13500,13130,36,4020,500,9640,10,1,7249175,997,-28.97,1.98,12,0.74,-475.00,6932.00,21600,20230612,-36.30,10660,20231027,29.08,20600,-33.20,20240228,12100,13.72,20240118,21600,-36.30,20230612,10660,29.08,20231027,6.84,N,417840,500,36 억,,24141,N,N,0,N,00,N
20240426,131316,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13790,390,2,2.91,636946040,46429,79.45,13480,13880,13480,17420,9380,13400,13721.29,0.33,0,2768,13780,13590,13410,13220,13040,13500,13130,36,4020,500,9640,10,1,7249175,1000,-29.03,1.99,12,0.64,-475.00,6932.00,21600,20230612,-36.16,10660,20231027,29.36,20600,-33.06,20240228,12100,13.97,20240118,21600,-36.16,20230612,10660,29.36,20231027,6.84,N,417840,500,36 억,,24141,N,N,0,N,00,N
20240426,121314,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13780,380,2,2.84,580146370,42308,72.40,13480,13880,13480,17420,9380,13400,13715.23,0.33,0,5420,13780,13590,13410,13220,13040,13500,13130,36,4020,500,9640,10,1,7249175,999,-29.01,1.99,12,0.58,-475.00,6932.00,21600,20230612,-36.20,10660,20231027,29.27,20600,-33.11,20240228,12100,13.88,20240118,21600,-36.20,20230612,10660,29.27,20231027,6.84,N,417840,500,36 억,,24141,N,N,0,N,00,N
20240426,111308,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13830,430,2,3.21,497115650,36284,62.09,13480,13830,13480,17420,9380,13400,13703.81,0.33,0,8901,13780,13590,13410,13220,13040,13500,13130,36,4020,500,9640,10,1,7249175,1003,-29.12,2.00,12,0.50,-475.00,6932.00,21600,20230612,-35.97,10660,20231027,29.74,20600,-32.86,20240228,12100,14.30,20240118,21600,-35.97,20230612,10660,29.74,20231027,6.84,N,417840,500,36 억,,24141,N,N,0,N,00,N
20240426,101313,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13660,260,2,1.94,337552090,24665,42.21,13480,13810,13480,17420,9380,13400,13689.85,0.33,0,5726,13780,13590,13410,13220,13040,13500,13130,36,4020,500,9640,10,1,7249175,990,-28.76,1.97,12,0.34,-475.00,6932.00,21600,20230612,-36.76,10660,20231027,28.14,20600,-33.69,20240228,12100,12.89,20240118,21600,-36.76,20230612,10660,28.14,20231027,6.84,N,417840,500,36 억,,24141,N,N,0,N,00,N
20240426,091317,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13620,220,2,1.64,81644230,6008,10.28,13480,13710,13480,17420,9380,13400,13601.78,0.33,0,3585,13780,13590,13410,13220,13040,13500,13130,36,4020,500,9640,10,1,7249175,987,-28.67,1.96,12,0.08,-475.00,6932.00,21600,20230612,-36.94,10660,20231027,27.77,20600,-33.88,20240228,12100,12.56,20240118,21600,-36.94,20230612,10660,27.77,20231027,6.84,N,417840,500,36 억,,24141,N,N,0,N,00,N
20240425,161307,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13400,-50,5,-0.37,774798340,57754,55.00,13500,13600,13230,17480,9420,13450,13415.70,0.45,0,-8301,13896,13672,13276,13052,12656,13785,13165,36,4030,500,9680,10,1,7249175,971,-28.21,1.93,12,0.80,-475.00,6932.00,21600,20230612,-37.96,10660,20231027,25.70,20600,-34.95,20240228,12100,10.74,20240118,21600,-37.96,20230612,10660,25.70,20231027,6.80,N,417840,500,36 억,,32442,N,N,0,N,00,N
20240425,151313,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13440,-10,5,-0.07,740239950,55172,52.54,13500,13600,13230,17480,9420,13450,13416.95,0.45,0,-7740,13896,13672,13276,13052,12656,13785,13165,36,4030,500,9680,10,1,7249175,974,-28.29,1.94,12,0.76,-475.00,6932.00,21600,20230612,-37.78,10660,20231027,26.08,20600,-34.76,20240228,12100,11.07,20240118,21600,-37.78,20230612,10660,26.08,20231027,6.80,N,417840,500,36 억,,32442,N,N,0,N,00,N
20240425,141309,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13450,0,3,0.00,671041810,50023,47.64,13500,13600,13230,17480,9420,13450,13414.67,0.45,0,-5604,13896,13672,13276,13052,12656,13785,13165,36,4030,500,9680,10,1,7249175,975,-28.32,1.94,12,0.69,-475.00,6932.00,21600,20230612,-37.73,10660,20231027,26.17,20600,-34.71,20240228,12100,11.16,20240118,21600,-37.73,20230612,10660,26.17,20231027,6.80,N,417840,500,36 억,,32442,N,N,0,N,00,N
20240425,131309,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13500,50,2,0.37,501381810,37408,35.62,13500,13600,13230,17480,9420,13450,13403.06,0.45,0,-1764,13896,13672,13276,13052,12656,13785,13165,36,4030,500,9680,10,1,7249175,979,-28.42,1.95,12,0.52,-475.00,6932.00,21600,20230612,-37.50,10660,20231027,26.64,20600,-34.47,20240228,12100,11.57,20240118,21600,-37.50,20230612,10660,26.64,20231027,6.80,N,417840,500,36 억,,32442,N,N,0,N,00,N
20240425,121306,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13500,50,2,0.37,424409020,31700,30.19,13500,13600,13230,17480,9420,13450,13388.30,0.45,0,1041,13896,13672,13276,13052,12656,13785,13165,36,4030,500,9680,10,1,7249175,979,-28.42,1.95,12,0.44,-475.00,6932.00,21600,20230612,-37.50,10660,20231027,26.64,20600,-34.47,20240228,12100,11.57,20240118,21600,-37.50,20230612,10660,26.64,20231027,6.80,N,417840,500,36 억,,32442,N,N,0,N,00,N
20240425,111308,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13470,20,2,0.15,370855710,27726,26.40,13500,13600,13230,17480,9420,13450,13375.74,0.45,0,1432,13896,13672,13276,13052,12656,13785,13165,36,4030,500,9680,10,1,7249175,976,-28.36,1.94,12,0.38,-475.00,6932.00,21600,20230612,-37.64,10660,20231027,26.36,20600,-34.61,20240228,12100,11.32,20240118,21600,-37.64,20230612,10660,26.36,20231027,6.80,N,417840,500,36 억,,32442,N,N,0,N,00,N
20240425,101308,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13530,80,2,0.59,259778220,19484,18.56,13500,13600,13230,17480,9420,13450,13332.90,0.45,0,3948,13896,13672,13276,13052,12656,13785,13165,36,4030,500,9680,10,1,7249175,981,-28.48,1.95,12,0.27,-475.00,6932.00,21600,20230612,-37.36,10660,20231027,26.92,20600,-34.32,20240228,12100,11.82,20240118,21600,-37.36,20230612,10660,26.92,20231027,6.80,N,417840,500,36 억,,32442,N,N,0,N,00,N
20240425,091312,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13300,-150,5,-1.12,85756900,6410,6.10,13500,13600,13260,17480,9420,13450,13378.61,0.45,0,416,13896,13672,13276,13052,12656,13785,13165,36,4030,500,9680,10,1,7249175,964,-28.00,1.92,12,0.09,-475.00,6932.00,21600,20230612,-38.43,10660,20231027,24.77,20600,-35.44,20240228,12100,9.92,20240118,21600,-38.43,20230612,10660,24.77,20231027,6.80,N,417840,500,36 억,,32442,N,N,0,N,00,N
20240424,161248,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13450,700,2,5.49,1392488010,104832,164.27,12900,13500,12880,16570,8930,12750,13283.01,0.14,0,22618,13363,13056,12873,12566,12383,12965,12475,36,3820,500,9180,10,1,7249175,975,-28.32,1.94,12,1.45,-475.00,6932.00,21600,20230612,-37.73,10660,20231027,26.17,20600,-34.71,20240228,12100,11.16,20240118,21600,-37.73,20230612,10660,26.17,20231027,6.83,N,417840,500,36 억,,10428,N,N,0,N,00,N
20240424,151305,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13390,640,2,5.02,1372447680,103340,161.94,12900,13500,12880,16570,8930,12750,13280.95,0.14,0,22816,13363,13056,12873,12566,12383,12965,12475,36,3820,500,9180,10,1,7249175,971,-28.19,1.93,12,1.43,-475.00,6932.00,21600,20230612,-38.01,10660,20231027,25.61,20600,-35.00,20240228,12100,10.66,20240118,21600,-38.01,20230612,10660,25.61,20231027,6.83,N,417840,500,36 억,,10428,N,N,0,N,00,N
20240424,141306,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13480,730,2,5.73,1215929980,91671,143.65,12900,13500,12880,16570,8930,12750,13264.12,0.14,0,24803,13363,13056,12873,12566,12383,12965,12475,36,3820,500,9180,10,1,7249175,977,-28.38,1.94,12,1.26,-475.00,6932.00,21600,20230612,-37.59,10660,20231027,26.45,20600,-34.56,20240228,12100,11.40,20240118,21600,-37.59,20230612,10660,26.45,20231027,6.83,N,417840,500,36 억,,10428,N,N,0,N,00,N
20240424,131309,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13380,630,2,4.94,1041694660,78699,123.32,12900,13490,12880,16570,8930,12750,13236.50,0.14,0,23359,13363,13056,12873,12566,12383,12965,12475,36,3820,500,9180,10,1,7249175,970,-28.17,1.93,12,1.09,-475.00,6932.00,21600,20230612,-38.06,10660,20231027,25.52,20600,-35.05,20240228,12100,10.58,20240118,21600,-38.06,20230612,10660,25.52,20231027,6.83,N,417840,500,36 억,,10428,N,N,0,N,00,N
20240424,121303,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13360,610,2,4.78,861750920,65288,102.31,12900,13370,12880,16570,8930,12750,13199.29,0.14,0,25987,13363,13056,12873,12566,12383,12965,12475,36,3820,500,9180,10,1,7249175,968,-28.13,1.93,12,0.90,-475.00,6932.00,21600,20230612,-38.15,10660,20231027,25.33,20600,-35.15,20240228,12100,10.41,20240118,21600,-38.15,20230612,10660,25.33,20231027,6.83,N,417840,500,36 억,,10428,N,N,0,N,00,N
20240424,111302,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13250,500,2,3.92,718423190,54505,85.41,12900,13370,12880,16570,8930,12750,13180.95,0.14,0,26155,13363,13056,12873,12566,12383,12965,12475,36,3820,500,9180,10,1,7249175,961,-27.89,1.91,12,0.75,-475.00,6932.00,21600,20230612,-38.66,10660,20231027,24.30,20600,-35.68,20240228,12100,9.50,20240118,21600,-38.66,20230612,10660,24.30,20231027,6.83,N,417840,500,36 억,,10428,N,N,0,N,00,N
20240424,101259,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13240,490,2,3.84,473750700,36084,56.54,12900,13250,12880,16570,8930,12750,13129.21,0.14,0,25165,13363,13056,12873,12566,12383,12965,12475,36,3820,500,9180,10,1,7249175,960,-27.87,1.91,12,0.50,-475.00,6932.00,21600,20230612,-38.70,10660,20231027,24.20,20600,-35.73,20240228,12100,9.42,20240118,21600,-38.70,20230612,10660,24.20,20231027,6.83,N,417840,500,36 억,,10428,N,N,0,N,00,N
20240424,091304,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13050,300,2,2.35,80835240,6225,9.75,12900,13050,12880,16570,8930,12750,12985.96,0.14,0,4638,13363,13056,12873,12566,12383,12965,12475,36,3820,500,9180,10,1,7249175,946,-27.47,1.88,12,0.09,-475.00,6932.00,21600,20230612,-39.58,10660,20231027,22.42,20600,-36.65,20240228,12100,7.85,20240118,21600,-39.58,20230612,10660,22.42,20231027,6.83,N,417840,500,36 억,,10428,N,N,0,N,00,N
20240423,161227,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,12750,-210,5,-1.62,811875920,63059,69.15,13020,13180,12690,16840,9080,12960,12875.74,0.21,0,-4552,13600,13280,13080,12760,12560,13180,12660,36,3880,500,9330,10,1,7249175,924,-26.84,1.84,12,0.87,-475.00,6932.00,21600,20230612,-40.97,10660,20231027,19.61,20600,-38.11,20240228,12100,5.37,20240118,21600,-40.97,20230612,10660,19.61,20231027,6.87,N,417840,500,36 억,,14954,N,N,0,N,00,N
20240423,151259,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,12850,-110,5,-0.85,768571820,59666,65.43,13020,13180,12690,16840,9080,12960,12881.24,0.21,0,-4566,13600,13280,13080,12760,12560,13180,12660,36,3880,500,9330,10,1,7249175,932,-27.05,1.85,12,0.82,-475.00,6932.00,21600,20230612,-40.51,10660,20231027,20.54,20600,-37.62,20240228,12100,6.20,20240118,21600,-40.51,20230612,10660,20.54,20231027,6.87,N,417840,500,36 억,,14954,N,N,0,N,00,N
20240423,141257,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,12820,-140,5,-1.08,727247450,56438,61.89,13020,13180,12690,16840,9080,12960,12885.78,0.21,0,-4722,13600,13280,13080,12760,12560,13180,12660,36,3880,500,9330,10,1,7249175,929,-26.99,1.85,12,0.78,-475.00,6932.00,21600,20230612,-40.65,10660,20231027,20.26,20600,-37.77,20240228,12100,5.95,20240118,21600,-40.65,20230612,10660,20.26,20231027,6.87,N,417840,500,36 억,,14954,N,N,0,N,00,N
20240423,131255,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,12730,-230,5,-1.77,631841400,48949,53.68,13020,13180,12690,16840,9080,12960,12908.16,0.21,0,-5067,13600,13280,13080,12760,12560,13180,12660,36,3880,500,9330,10,1,7249175,923,-26.80,1.84,12,0.68,-475.00,6932.00,21600,20230612,-41.06,10660,20231027,19.42,20600,-38.20,20240228,12100,5.21,20240118,21600,-41.06,20230612,10660,19.42,20231027,6.87,N,417840,500,36 억,,14954,N,N,0,N,00,N
20240423,121254,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,12720,-240,5,-1.85,587447780,45463,49.86,13020,13180,12690,16840,9080,12960,12921.45,0.21,0,-5671,13600,13280,13080,12760,12560,13180,12660,36,3880,500,9330,10,1,7249175,922,-26.78,1.83,12,0.63,-475.00,6932.00,21600,20230612,-41.11,10660,20231027,19.32,20600,-38.25,20240228,12100,5.12,20240118,21600,-41.11,20230612,10660,19.32,20231027,6.87,N,417840,500,36 억,,14954,N,N,0,N,00,N
20240423,111256,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,12870,-90,5,-0.69,476893430,36789,40.35,13020,13180,12780,16840,9080,12960,12962.94,0.21,0,-6729,13600,13280,13080,12760,12560,13180,12660,36,3880,500,9330,10,1,7249175,933,-27.09,1.86,12,0.51,-475.00,6932.00,21600,20230612,-40.42,10660,20231027,20.73,20600,-37.52,20240228,12100,6.36,20240118,21600,-40.42,20230612,10660,20.73,20231027,6.87,N,417840,500,36 억,,14954,N,N,0,N,00,N
20240423,101252,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,12930,-30,5,-0.23,277463140,21292,23.35,13020,13180,12930,16840,9080,12960,13031.33,0.21,0,-2495,13600,13280,13080,12760,12560,13180,12660,36,3880,500,9330,10,1,7249175,937,-27.22,1.87,12,0.29,-475.00,6932.00,21600,20230612,-40.14,10660,20231027,21.29,20600,-37.23,20240228,12100,6.86,20240118,21600,-40.14,20230612,10660,21.29,20231027,6.87,N,417840,500,36 억,,14954,N,N,0,N,00,N
20240423,091255,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13110,150,2,1.16,51142840,3902,4.28,13020,13180,13020,16840,9080,12960,13106.83,0.21,0,1708,13600,13280,13080,12760,12560,13180,12660,36,3880,500,9330,10,1,7249175,950,-27.60,1.89,12,0.05,-475.00,6932.00,21600,20230612,-39.31,10660,20231027,22.98,20600,-36.36,20240228,12100,8.35,20240118,21600,-39.31,20230612,10660,22.98,20231027,6.87,N,417840,500,36 억,,14954,N,N,0,N,00,N
20240422,161249,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,12960,-430,5,-3.21,1178809590,90070,60.21,13260,13400,12880,17400,9380,13390,13088.02,0.17,0,2620,14130,13760,13430,13060,12730,13595,12895,36,4010,500,9640,10,1,7249175,939,-27.28,1.87,12,1.24,-475.00,6932.00,21600,20230612,-40.00,10660,20231027,21.58,20600,-37.09,20240228,12100,7.11,20240118,21600,-40.00,20230612,10660,21.58,20231027,6.80,N,417840,500,36 억,,12280,N,N,0,N,00,N
20240422,151247,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13010,-380,5,-2.84,1111244560,84858,56.72,13260,13400,12880,17400,9380,13390,13095.34,0.17,0,1758,14130,13760,13430,13060,12730,13595,12895,36,4010,500,9640,10,1,7249175,943,-27.39,1.88,12,1.17,-475.00,6932.00,21600,20230612,-39.77,10660,20231027,22.05,20600,-36.84,20240228,12100,7.52,20240118,21600,-39.77,20230612,10660,22.05,20231027,6.80,N,417840,500,36 억,,12280,N,N,0,N,00,N
20240422,141249,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,12910,-480,5,-3.58,984856320,75069,50.18,13260,13400,12900,17400,9380,13390,13119.34,0.17,0,-604,14130,13760,13430,13060,12730,13595,12895,36,4010,500,9640,10,1,7249175,936,-27.18,1.86,12,1.04,-475.00,6932.00,21600,20230612,-40.23,10660,20231027,21.11,20600,-37.33,20240228,12100,6.69,20240118,21600,-40.23,20230612,10660,21.11,20231027,6.80,N,417840,500,36 억,,12280,N,N,0,N,00,N
20240422,131245,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13140,-250,5,-1.87,639932190,48488,32.41,13260,13400,13080,17400,9380,13390,13197.74,0.17,0,-2367,14130,13760,13430,13060,12730,13595,12895,36,4010,500,9640,10,1,7249175,953,-27.66,1.90,12,0.67,-475.00,6932.00,21600,20230612,-39.17,10660,20231027,23.26,20600,-36.21,20240228,12100,8.60,20240118,21600,-39.17,20230612,10660,23.26,20231027,6.80,N,417840,500,36 억,,12280,N,N,0,N,00,N
20240422,121244,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13120,-270,5,-2.02,472464480,35716,23.87,13260,13400,13100,17400,9380,13390,13228.36,0.17,0,-3571,14130,13760,13430,13060,12730,13595,12895,36,4010,500,9640,10,1,7249175,951,-27.62,1.89,12,0.49,-475.00,6932.00,21600,20230612,-39.26,10660,20231027,23.08,20600,-36.31,20240228,12100,8.43,20240118,21600,-39.26,20230612,10660,23.08,20231027,6.80,N,417840,500,36 억,,12280,N,N,0,N,00,N
20240422,111247,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13190,-200,5,-1.49,373959230,28224,18.87,13260,13400,13160,17400,9380,13390,13249.68,0.17,0,-3523,14130,13760,13430,13060,12730,13595,12895,36,4010,500,9640,10,1,7249175,956,-27.77,1.90,12,0.39,-475.00,6932.00,21600,20230612,-38.94,10660,20231027,23.73,20600,-35.97,20240228,12100,9.01,20240118,21600,-38.94,20230612,10660,23.73,20231027,6.80,N,417840,500,36 억,,12280,N,N,0,N,00,N
20240422,101247,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13250,-140,5,-1.05,302304060,22807,15.25,13260,13400,13170,17400,9380,13390,13254.87,0.17,0,-61,14130,13760,13430,13060,12730,13595,12895,36,4010,500,9640,10,1,7249175,961,-27.89,1.91,12,0.31,-475.00,6932.00,21600,20230612,-38.66,10660,20231027,24.30,20600,-35.68,20240228,12100,9.50,20240118,21600,-38.66,20230612,10660,24.30,20231027,6.80,N,417840,500,36 억,,12280,N,N,0,N,00,N
20240422,091248,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,13400,10,2,0.07,171297710,12924,8.64,13260,13400,13170,17400,9380,13390,13254.21,0.17,0,3948,14130,13760,13430,13060,12730,13595,12895,36,4010,500,9640,10,1,7249175,971,-28.21,1.93,12,0.18,-475.00,6932.00,21600,20230612,-37.96,10660,20231027,25.70,20600,-34.95,20240228,12100,10.74,20240118,21600,-37.96,20230612,10660,25.70,20231027,6.80,N,417840,500,36 억,,12280,N,N,0,N,00,N
20240419,161148,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13390,-540,5,-3.88,1991424740,148947,126.60,13800,13800,13100,18100,9760,13930,13369.92,0.54,0,-26644,14350,14140,13760,13550,13170,14245,13655,36,4170,500,10020,10,1,7249175,971,-28.19,1.93,12,2.05,-475.00,6932.00,21600,20230612,-38.01,10660,20231027,25.61,20600,-35.00,20240228,12100,10.66,20240118,21600,-38.01,20230612,10660,25.61,20231027,6.83,N,417840,500,36 억,,39409,N,N,0,N,00,N
20240419,151156,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13330,-600,5,-4.31,1862983340,139325,118.42,13800,13800,13100,18100,9760,13930,13371.41,0.54,0,-26703,14350,14140,13760,13550,13170,14245,13655,36,4170,500,10020,10,1,7249175,966,-28.06,1.92,12,1.92,-475.00,6932.00,21600,20230612,-38.29,10660,20231027,25.05,20600,-35.29,20240228,12100,10.17,20240118,21600,-38.29,20230612,10660,25.05,20231027,6.83,N,417840,500,36 억,,39409,N,N,0,N,00,N
20240419,141148,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13400,-530,5,-3.80,1758139860,131473,111.74,13800,13800,13100,18100,9760,13930,13372.55,0.54,0,-27294,14350,14140,13760,13550,13170,14245,13655,36,4170,500,10020,10,1,7249175,971,-28.21,1.93,12,1.81,-475.00,6932.00,21600,20230612,-37.96,10660,20231027,25.70,20600,-34.95,20240228,12100,10.74,20240118,21600,-37.96,20230612,10660,25.70,20231027,6.83,N,417840,500,36 억,,39409,N,N,0,N,00,N
20240419,131149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13400,-530,5,-3.80,1647402820,123185,104.70,13800,13800,13100,18100,9760,13930,13373.31,0.54,0,-26595,14350,14140,13760,13550,13170,14245,13655,36,4170,500,10020,10,1,7249175,971,-28.21,1.93,12,1.70,-475.00,6932.00,21600,20230612,-37.96,10660,20231027,25.70,20600,-34.95,20240228,12100,10.74,20240118,21600,-37.96,20230612,10660,25.70,20231027,6.83,N,417840,500,36 억,,39409,N,N,0,N,00,N
20240419,121143,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13220,-710,5,-5.10,1506470280,112623,95.72,13800,13800,13100,18100,9760,13930,13376.12,0.54,0,-27877,14350,14140,13760,13550,13170,14245,13655,36,4170,500,10020,10,1,7249175,958,-27.83,1.91,12,1.55,-475.00,6932.00,21600,20230612,-38.80,10660,20231027,24.02,20600,-35.83,20240228,12100,9.26,20240118,21600,-38.80,20230612,10660,24.02,20231027,6.83,N,417840,500,36 억,,39409,N,N,0,N,00,N
20240419,111200,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13280,-650,5,-4.67,1164525830,86737,73.72,13800,13800,13280,18100,9760,13930,13425.82,0.54,0,-29038,14350,14140,13760,13550,13170,14245,13655,36,4170,500,10020,10,1,7249175,963,-27.96,1.92,12,1.20,-475.00,6932.00,21600,20230612,-38.52,10660,20231027,24.58,20600,-35.53,20240228,12100,9.75,20240118,21600,-38.52,20230612,10660,24.58,20231027,6.83,N,417840,500,36 억,,39409,N,N,0,N,00,N
20240419,101152,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13430,-500,5,-3.59,732954900,54381,46.22,13800,13800,13300,18100,9760,13930,13477.98,0.54,0,-22567,14350,14140,13760,13550,13170,14245,13655,36,4170,500,10020,10,1,7249175,974,-28.27,1.94,12,0.75,-475.00,6932.00,21600,20230612,-37.82,10660,20231027,25.98,20600,-34.81,20240228,12100,10.99,20240118,21600,-37.82,20230612,10660,25.98,20231027,6.83,N,417840,500,36 억,,39409,N,N,0,N,00,N
20240419,091144,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13520,-410,5,-2.94,235802470,17305,14.71,13800,13800,13520,18100,9760,13930,13625.91,0.54,0,-12843,14350,14140,13760,13550,13170,14245,13655,36,4170,500,10020,10,1,7249175,980,-28.46,1.95,12,0.24,-475.00,6932.00,21600,20230612,-37.41,10660,20231027,26.83,20600,-34.37,20240228,12100,11.74,20240118,21600,-37.41,20230612,10660,26.83,20231027,6.83,N,417840,500,36 억,,39409,N,N,0,N,00,N
20240418,161144,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13930,80,2,0.58,1604468170,116914,130.65,13750,13970,13380,18000,9700,13850,13722.82,0.27,0,20040,14376,14112,13976,13712,13576,14045,13645,36,4150,500,9970,10,1,7249175,1010,-29.33,2.01,12,1.61,-475.00,6932.00,21600,20230612,-35.51,10660,20231027,30.68,20600,-32.38,20240228,12100,15.12,20240118,21600,-35.51,20230612,10660,30.68,20231027,6.75,N,417840,500,36 억,,19370,N,N,0,N,00,N
20240418,151142,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13840,-10,5,-0.07,1532246850,111719,124.85,13750,13970,13380,18000,9700,13850,13715.19,0.27,0,20417,14376,14112,13976,13712,13576,14045,13645,36,4150,500,9970,10,1,7249175,1003,-29.14,2.00,12,1.54,-475.00,6932.00,21600,20230612,-35.93,10660,20231027,29.83,20600,-32.82,20240228,12100,14.38,20240118,21600,-35.93,20230612,10660,29.83,20231027,6.75,N,417840,500,36 억,,19370,N,N,0,N,00,N
20240418,141151,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13750,-100,5,-0.72,1375198730,100367,112.16,13750,13970,13380,18000,9700,13850,13701.70,0.27,0,16811,14376,14112,13976,13712,13576,14045,13645,36,4150,500,9970,10,1,7249175,997,-28.95,1.98,12,1.38,-475.00,6932.00,21600,20230612,-36.34,10660,20231027,28.99,20600,-33.25,20240228,12100,13.64,20240118,21600,-36.34,20230612,10660,28.99,20231027,6.75,N,417840,500,36 억,,19370,N,N,0,N,00,N
20240418,131139,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13770,-80,5,-0.58,1185839730,86658,96.84,13750,13970,13380,18000,9700,13850,13684.13,0.27,0,13317,14376,14112,13976,13712,13576,14045,13645,36,4150,500,9970,10,1,7249175,998,-28.99,1.99,12,1.20,-475.00,6932.00,21600,20230612,-36.25,10660,20231027,29.17,20600,-33.16,20240228,12100,13.80,20240118,21600,-36.25,20230612,10660,29.17,20231027,6.75,N,417840,500,36 억,,19370,N,N,0,N,00,N
20240418,121142,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13920,70,2,0.51,1056767180,77290,86.37,13750,13970,13380,18000,9700,13850,13672.75,0.27,0,14709,14376,14112,13976,13712,13576,14045,13645,36,4150,500,9970,10,1,7249175,1009,-29.31,2.01,12,1.07,-475.00,6932.00,21600,20230612,-35.56,10660,20231027,30.58,20600,-32.43,20240228,12100,15.04,20240118,21600,-35.56,20230612,10660,30.58,20231027,6.75,N,417840,500,36 억,,19370,N,N,0,N,00,N
20240418,111148,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13930,80,2,0.58,961669590,70440,78.72,13750,13970,13380,18000,9700,13850,13652.32,0.27,0,15746,14376,14112,13976,13712,13576,14045,13645,36,4150,500,9970,10,1,7249175,1010,-29.33,2.01,12,0.97,-475.00,6932.00,21600,20230612,-35.51,10660,20231027,30.68,20600,-32.38,20240228,12100,15.12,20240118,21600,-35.51,20230612,10660,30.68,20231027,6.75,N,417840,500,36 억,,19370,N,N,0,N,00,N
20240418,101143,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13790,-60,5,-0.43,759188360,55858,62.42,13750,13840,13380,18000,9700,13850,13591.40,0.27,0,9609,14376,14112,13976,13712,13576,14045,13645,36,4150,500,9970,10,1,7249175,1000,-29.03,1.99,12,0.77,-475.00,6932.00,21600,20230612,-36.16,10660,20231027,29.36,20600,-33.06,20240228,12100,13.97,20240118,21600,-36.16,20230612,10660,29.36,20231027,6.75,N,417840,500,36 억,,19370,N,N,0,N,00,N
20240418,091140,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13550,-300,5,-2.17,238659600,17673,19.75,13750,13750,13380,18000,9700,13850,13504.19,0.27,0,3382,14376,14112,13976,13712,13576,14045,13645,36,4150,500,9970,10,1,7249175,982,-28.53,1.95,12,0.24,-475.00,6932.00,21600,20230612,-37.27,10660,20231027,27.11,20600,-34.22,20240228,12100,11.98,20240118,21600,-37.27,20230612,10660,27.11,20231027,6.75,N,417840,500,36 억,,19370,N,N,0,N,00,N
20240417,161130,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13850,-210,5,-1.49,1240805610,88565,64.46,14060,14240,13840,18270,9850,14060,14010.29,0.24,0,2193,14713,14386,14133,13806,13553,14260,13680,36,4210,500,10120,10,1,7249175,1004,-29.16,2.00,12,1.22,-475.00,6932.00,21600,20230612,-35.88,10660,20231027,29.92,20600,-32.77,20240228,12100,14.46,20240118,21600,-35.88,20230612,10660,29.92,20231027,6.70,N,417840,500,36 억,,17177,N,N,0,N,00,N
20240417,151148,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13900,-160,5,-1.14,1170450320,83490,60.77,14060,14240,13840,18270,9850,14060,14018.94,0.24,0,2168,14713,14386,14133,13806,13553,14260,13680,36,4210,500,10120,10,1,7249175,1008,-29.26,2.01,12,1.15,-475.00,6932.00,21600,20230612,-35.65,10660,20231027,30.39,20600,-32.52,20240228,12100,14.88,20240118,21600,-35.65,20230612,10660,30.39,20231027,6.70,N,417840,500,36 억,,17177,N,N,0,N,00,N
20240417,141146,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14100,40,2,0.28,760233880,54133,39.40,14060,14240,13840,18270,9850,14060,14043.75,0.24,0,2165,14713,14386,14133,13806,13553,14260,13680,36,4210,500,10120,10,1,7249175,1022,-29.68,2.03,12,0.75,-475.00,6932.00,21600,20230612,-34.72,10660,20231027,32.27,20600,-31.55,20240228,12100,16.53,20240118,21600,-34.72,20230612,10660,32.27,20231027,6.70,N,417840,500,36 억,,17177,N,N,0,N,00,N
20240417,131147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13980,-80,5,-0.57,695323440,49517,36.04,14060,14240,13840,18270,9850,14060,14042.04,0.24,0,1835,14713,14386,14133,13806,13553,14260,13680,36,4210,500,10120,10,1,7249175,1013,-29.43,2.02,12,0.68,-475.00,6932.00,21600,20230612,-35.28,10660,20231027,31.14,20600,-32.14,20240228,12100,15.54,20240118,21600,-35.28,20230612,10660,31.14,20231027,6.70,N,417840,500,36 억,,17177,N,N,0,N,00,N
20240417,121146,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14040,-20,5,-0.14,630369800,44866,32.66,14060,14240,13840,18270,9850,14060,14050.01,0.24,0,2344,14713,14386,14133,13806,13553,14260,13680,36,4210,500,10120,10,1,7249175,1018,-29.56,2.03,12,0.62,-475.00,6932.00,21600,20230612,-35.00,10660,20231027,31.71,20600,-31.84,20240228,12100,16.03,20240118,21600,-35.00,20230612,10660,31.71,20231027,6.70,N,417840,500,36 억,,17177,N,N,0,N,00,N
20240417,111152,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14010,-50,5,-0.36,592412880,42149,30.68,14060,14240,13840,18270,9850,14060,14055.18,0.24,0,2583,14713,14386,14133,13806,13553,14260,13680,36,4210,500,10120,10,1,7249175,1016,-29.49,2.02,12,0.58,-475.00,6932.00,21600,20230612,-35.14,10660,20231027,31.43,20600,-31.99,20240228,12100,15.79,20240118,21600,-35.14,20230612,10660,31.43,20231027,6.70,N,417840,500,36 억,,17177,N,N,0,N,00,N
20240417,101141,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13970,-90,5,-0.64,427550960,30307,22.06,14060,14240,13970,18270,9850,14060,14107.67,0.24,0,3385,14713,14386,14133,13806,13553,14260,13680,36,4210,500,10120,10,1,7249175,1013,-29.41,2.02,12,0.42,-475.00,6932.00,21600,20230612,-35.32,10660,20231027,31.05,20600,-32.18,20240228,12100,15.45,20240118,21600,-35.32,20230612,10660,31.05,20231027,6.70,N,417840,500,36 억,,17177,N,N,0,N,00,N
20240417,091136,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14160,100,2,0.71,140843450,9984,7.27,14060,14240,14020,18270,9850,14060,14107.95,0.24,0,2097,14713,14386,14133,13806,13553,14260,13680,36,4210,500,10120,10,1,7249175,1026,-29.81,2.04,12,0.14,-475.00,6932.00,21600,20230612,-34.44,10660,20231027,32.83,20600,-31.26,20240228,12100,17.02,20240118,21600,-34.44,20230612,10660,32.83,20231027,6.70,N,417840,500,36 억,,17177,N,N,0,N,00,N
20240416,161143,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14060,-350,5,-2.43,1922793290,136379,101.41,14150,14460,13880,18730,10090,14410,14098.90,0.36,0,-9060,14790,14600,14280,14090,13770,14695,14185,36,4320,500,10370,10,1,7249175,1019,-29.60,2.03,12,1.88,-475.00,6932.00,21600,20230612,-34.91,10660,20231027,31.89,20600,-31.75,20240228,12100,16.20,20240118,21600,-34.91,20230612,10660,31.89,20231027,6.64,N,417840,500,36 억,,25766,N,N,0,N,00,N
20240416,151140,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14010,-400,5,-2.78,1876457400,133082,98.96,14150,14460,13880,18730,10090,14410,14100.01,0.36,0,-8966,14790,14600,14280,14090,13770,14695,14185,36,4320,500,10370,10,1,7249175,1016,-29.49,2.02,12,1.84,-475.00,6932.00,21600,20230612,-35.14,10660,20231027,31.43,20600,-31.99,20240228,12100,15.79,20240118,21600,-35.14,20230612,10660,31.43,20231027,6.64,N,417840,500,36 억,,25766,N,N,0,N,00,N
20240416,141142,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13970,-440,5,-3.05,1683500210,119226,88.65,14150,14460,13890,18730,10090,14410,14120.24,0.36,0,-12082,14790,14600,14280,14090,13770,14695,14185,36,4320,500,10370,10,1,7249175,1013,-29.41,2.02,12,1.64,-475.00,6932.00,21600,20230612,-35.32,10660,20231027,31.05,20600,-32.18,20240228,12100,15.45,20240118,21600,-35.32,20230612,10660,31.05,20231027,6.64,N,417840,500,36 억,,25766,N,N,0,N,00,N
20240416,131138,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14020,-390,5,-2.71,1477686160,104484,77.69,14150,14460,13890,18730,10090,14410,14142.70,0.36,0,-14053,14790,14600,14280,14090,13770,14695,14185,36,4320,500,10370,10,1,7249175,1016,-29.52,2.02,12,1.44,-475.00,6932.00,21600,20230612,-35.09,10660,20231027,31.52,20600,-31.94,20240228,12100,15.87,20240118,21600,-35.09,20230612,10660,31.52,20231027,6.64,N,417840,500,36 억,,25766,N,N,0,N,00,N
20240416,121141,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14020,-390,5,-2.71,1397364540,98752,73.43,14150,14460,13890,18730,10090,14410,14150.24,0.36,0,-14867,14790,14600,14280,14090,13770,14695,14185,36,4320,500,10370,10,1,7249175,1016,-29.52,2.02,12,1.36,-475.00,6932.00,21600,20230612,-35.09,10660,20231027,31.52,20600,-31.94,20240228,12100,15.87,20240118,21600,-35.09,20230612,10660,31.52,20231027,6.64,N,417840,500,36 억,,25766,N,N,0,N,00,N
20240416,111136,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13900,-510,5,-3.54,1197674900,84412,62.77,14150,14460,13900,18730,10090,14410,14188.44,0.36,0,-14835,14790,14600,14280,14090,13770,14695,14185,36,4320,500,10370,10,1,7249175,1008,-29.26,2.01,12,1.16,-475.00,6932.00,21600,20230612,-35.65,10660,20231027,30.39,20600,-32.52,20240228,12100,14.88,20240118,21600,-35.65,20230612,10660,30.39,20231027,6.64,N,417840,500,36 억,,25766,N,N,0,N,00,N
20240416,101128,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14230,-180,5,-1.25,626273500,43838,32.60,14150,14460,14100,18730,10090,14410,14286.09,0.36,0,5598,14790,14600,14280,14090,13770,14695,14185,36,4320,500,10370,10,1,7249175,1032,-29.96,2.05,12,0.60,-475.00,6932.00,21600,20230612,-34.12,10660,20231027,33.49,20600,-30.92,20240228,12100,17.60,20240118,21600,-34.12,20230612,10660,33.49,20231027,6.64,N,417840,500,36 억,,25766,N,N,0,N,00,N
20240416,091129,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14350,-60,5,-0.42,126922380,8887,6.61,14150,14430,14100,18730,10090,14410,14281.80,0.36,0,3159,14790,14600,14280,14090,13770,14695,14185,36,4320,500,10370,10,1,7249175,1040,-30.21,2.07,12,0.12,-475.00,6932.00,21600,20230612,-33.56,10660,20231027,34.62,20600,-30.34,20240228,12100,18.60,20240118,21600,-33.56,20230612,10660,34.62,20231027,6.64,N,417840,500,36 억,,25766,N,N,0,N,00,N
20240415,161126,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14410,-340,5,-2.31,1883863700,133095,130.64,14360,14470,13960,19170,10330,14750,14152.79,0.07,0,20141,15336,15042,14696,14402,14056,14870,14230,36,4420,500,10620,10,1,7249175,1045,-30.34,2.08,12,1.84,-475.00,6932.00,21600,20230612,-33.29,10660,20231027,35.18,20600,-30.05,20240228,12100,19.09,20240118,21600,-33.29,20230612,10660,35.18,20231027,6.61,N,417840,500,36 억,,5410,N,N,0,N,00,N
20240415,151132,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14360,-390,5,-2.64,1777442850,125710,123.39,14360,14470,13960,19170,10330,14750,14138.45,0.07,0,20853,15336,15042,14696,14402,14056,14870,14230,36,4420,500,10620,10,1,7249175,1041,-30.23,2.07,12,1.73,-475.00,6932.00,21600,20230612,-33.52,10660,20231027,34.71,20600,-30.29,20240228,12100,18.68,20240118,21600,-33.52,20230612,10660,34.71,20231027,6.61,N,417840,500,36 억,,5410,N,N,0,N,00,N
20240415,141124,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14300,-450,5,-3.05,1592907830,112799,110.71,14360,14360,13960,19170,10330,14750,14120.76,0.07,0,18791,15336,15042,14696,14402,14056,14870,14230,36,4420,500,10620,10,1,7249175,1037,-30.11,2.06,12,1.56,-475.00,6932.00,21600,20230612,-33.80,10660,20231027,34.15,20600,-30.58,20240228,12100,18.18,20240118,21600,-33.80,20230612,10660,34.15,20231027,6.61,N,417840,500,36 억,,5410,N,N,0,N,00,N
20240415,131111,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14210,-540,5,-3.66,1435987270,101767,99.89,14360,14360,13960,19170,10330,14750,14109.53,0.07,0,14802,15336,15042,14696,14402,14056,14870,14230,36,4420,500,10620,10,1,7249175,1030,-29.92,2.05,12,1.40,-475.00,6932.00,21600,20230612,-34.21,10660,20231027,33.30,20600,-31.02,20240228,12100,17.44,20240118,21600,-34.21,20230612,10660,33.30,20231027,6.61,N,417840,500,36 억,,5410,N,N,0,N,00,N
20240415,121128,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14110,-640,5,-4.34,1223593970,86712,85.11,14360,14360,13960,19170,10330,14750,14109.83,0.07,0,8355,15336,15042,14696,14402,14056,14870,14230,36,4420,500,10620,10,1,7249175,1023,-29.71,2.04,12,1.20,-475.00,6932.00,21600,20230612,-34.68,10660,20231027,32.36,20600,-31.50,20240228,12100,16.61,20240118,21600,-34.68,20230612,10660,32.36,20231027,6.61,N,417840,500,36 억,,5410,N,N,0,N,00,N
20240415,111128,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14080,-670,5,-4.54,1072665490,76009,74.60,14360,14360,13960,19170,10330,14750,14111.00,0.07,0,7301,15336,15042,14696,14402,14056,14870,14230,36,4420,500,10620,10,1,7249175,1021,-29.64,2.03,12,1.05,-475.00,6932.00,21600,20230612,-34.81,10660,20231027,32.08,20600,-31.65,20240228,12100,16.36,20240118,21600,-34.81,20230612,10660,32.08,20231027,6.61,N,417840,500,36 억,,5410,N,N,0,N,00,N
20240415,101121,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14070,-680,5,-4.61,840658740,59528,58.43,14360,14360,13960,19170,10330,14750,14120.38,0.07,0,4782,15336,15042,14696,14402,14056,14870,14230,36,4420,500,10620,10,1,7249175,1020,-29.62,2.03,12,0.82,-475.00,6932.00,21600,20230612,-34.86,10660,20231027,31.99,20600,-31.70,20240228,12100,16.28,20240118,21600,-34.86,20230612,10660,31.99,20231027,6.61,N,417840,500,36 억,,5410,N,N,0,N,00,N
20240415,091129,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14260,-490,5,-3.32,357594340,25310,24.84,14360,14360,13960,19170,10330,14750,14124.63,0.07,0,3510,15336,15042,14696,14402,14056,14870,14230,36,4420,500,10620,10,1,7249175,1034,-30.02,2.06,12,0.35,-475.00,6932.00,21600,20230612,-33.98,10660,20231027,33.77,20600,-30.78,20240228,12100,17.85,20240118,21600,-33.98,20230612,10660,33.77,20231027,6.61,N,417840,500,36 억,,5410,N,N,0,N,00,N
20240412,161119,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14750,50,2,0.34,1484773930,101548,86.21,14900,14990,14350,19110,10290,14700,14621.40,0.10,0,-1727,15406,15052,14706,14352,14006,14880,14180,36,4410,500,10580,10,1,7249175,1069,-31.05,2.13,12,1.40,-475.00,6932.00,21600,20230612,-31.71,10660,20231027,38.37,20600,-28.40,20240228,12100,21.90,20240118,21600,-31.71,20230612,10660,38.37,20231027,6.70,N,417840,500,36 억,,7236,N,N,0,N,00,N
20240412,151124,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14570,-130,5,-0.88,1417984240,97008,82.36,14900,14990,14350,19110,10290,14700,14617.19,0.10,0,-1597,15406,15052,14706,14352,14006,14880,14180,36,4410,500,10580,10,1,7249175,1056,-30.67,2.10,12,1.34,-475.00,6932.00,21600,20230612,-32.55,10660,20231027,36.68,20600,-29.27,20240228,12100,20.41,20240118,21600,-32.55,20230612,10660,36.68,20231027,6.70,N,417840,500,36 억,,7236,N,N,0,N,00,N
20240412,141119,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14500,-200,5,-1.36,1350049480,92351,78.40,14900,14990,14350,19110,10290,14700,14618.68,0.10,0,-1302,15406,15052,14706,14352,14006,14880,14180,36,4410,500,10580,10,1,7249175,1051,-30.53,2.09,12,1.27,-475.00,6932.00,21600,20230612,-32.87,10660,20231027,36.02,20600,-29.61,20240228,12100,19.83,20240118,21600,-32.87,20230612,10660,36.02,20231027,6.70,N,417840,500,36 억,,7236,N,N,0,N,00,N
20240412,131108,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14590,-110,5,-0.75,1176038740,80394,68.25,14900,14990,14350,19110,10290,14700,14628.44,0.10,0,-541,15406,15052,14706,14352,14006,14880,14180,36,4410,500,10580,10,1,7249175,1058,-30.72,2.10,12,1.11,-475.00,6932.00,21600,20230612,-32.45,10660,20231027,36.87,20600,-29.17,20240228,12100,20.58,20240118,21600,-32.45,20230612,10660,36.87,20231027,6.70,N,417840,500,36 억,,7236,N,N,0,N,00,N
20240412,121114,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14750,50,2,0.34,1075924310,73549,62.44,14900,14990,14350,19110,10290,14700,14628.67,0.10,0,-10,15406,15052,14706,14352,14006,14880,14180,36,4410,500,10580,10,1,7249175,1069,-31.05,2.13,12,1.01,-475.00,6932.00,21600,20230612,-31.71,10660,20231027,38.37,20600,-28.40,20240228,12100,21.90,20240118,21600,-31.71,20230612,10660,38.37,20231027,6.70,N,417840,500,36 억,,7236,N,N,0,N,00,N
20240412,111114,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14800,100,2,0.68,864878910,59278,50.32,14900,14990,14350,19110,10290,14700,14590.22,0.10,0,4416,15406,15052,14706,14352,14006,14880,14180,36,4410,500,10580,10,1,7249175,1073,-31.16,2.14,12,0.82,-475.00,6932.00,21600,20230612,-31.48,10660,20231027,38.84,20600,-28.16,20240228,12100,22.31,20240118,21600,-31.48,20230612,10660,38.84,20231027,6.70,N,417840,500,36 억,,7236,N,N,0,N,00,N
20240412,101115,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14570,-130,5,-0.88,646186600,44391,37.69,14900,14990,14350,19110,10290,14700,14556.70,0.10,0,3538,15406,15052,14706,14352,14006,14880,14180,36,4410,500,10580,10,1,7249175,1056,-30.67,2.10,12,0.61,-475.00,6932.00,21600,20230612,-32.55,10660,20231027,36.68,20600,-29.27,20240228,12100,20.41,20240118,21600,-32.55,20230612,10660,36.68,20231027,6.70,N,417840,500,36 억,,7236,N,N,0,N,00,N
20240412,091116,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14770,70,2,0.48,142543190,9602,8.15,14900,14990,14720,19110,10290,14700,14845.16,0.10,0,-2076,15406,15052,14706,14352,14006,14880,14180,36,4410,500,10580,10,1,7249175,1071,-31.09,2.13,12,0.13,-475.00,6932.00,21600,20230612,-31.62,10660,20231027,38.56,20600,-28.30,20240228,12100,22.07,20240118,21600,-31.62,20230612,10660,38.56,20231027,6.70,N,417840,500,36 억,,7236,N,N,0,N,00,N
20240411,161111,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14700,-450,5,-2.97,1698076850,115851,34.28,15060,15060,14360,19690,10610,15150,14657.15,0.09,0,-224,16576,15862,15506,14792,14436,15685,14615,36,4540,500,10900,10,1,7249175,1066,-30.95,2.12,12,1.60,-475.00,6932.00,21600,20230612,-31.94,10660,20231027,37.90,20600,-28.64,20240228,12100,21.49,20240118,21600,-31.94,20230612,10660,37.90,20231027,6.69,N,417840,500,36 억,,6381,N,N,0,N,00,N
20240411,151114,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14680,-470,5,-3.10,1610951650,109921,32.53,15060,15060,14360,19690,10610,15150,14655.54,0.09,0,-180,16576,15862,15506,14792,14436,15685,14615,36,4540,500,10900,10,1,7249175,1064,-30.91,2.12,12,1.52,-475.00,6932.00,21600,20230612,-32.04,10660,20231027,37.71,20600,-28.74,20240228,12100,21.32,20240118,21600,-32.04,20230612,10660,37.71,20231027,6.69,N,417840,500,36 억,,6381,N,N,0,N,00,N
20240411,141113,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14860,-290,5,-1.91,1504810650,102726,30.40,15060,15060,14360,19690,10610,15150,14648.78,0.09,0,-409,16576,15862,15506,14792,14436,15685,14615,36,4540,500,10900,10,1,7249175,1077,-31.28,2.14,12,1.42,-475.00,6932.00,21600,20230612,-31.20,10660,20231027,39.40,20600,-27.86,20240228,12100,22.81,20240118,21600,-31.20,20230612,10660,39.40,20231027,6.69,N,417840,500,36 억,,6381,N,N,0,N,00,N
20240411,131058,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14740,-410,5,-2.71,1293353940,88428,26.17,15060,15060,14360,19690,10610,15150,14626.07,0.09,0,-1862,16576,15862,15506,14792,14436,15685,14615,36,4540,500,10900,10,1,7249175,1069,-31.03,2.13,12,1.22,-475.00,6932.00,21600,20230612,-31.76,10660,20231027,38.27,20600,-28.45,20240228,12100,21.82,20240118,21600,-31.76,20230612,10660,38.27,20231027,6.69,N,417840,500,36 억,,6381,N,N,0,N,00,N
20240411,121114,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14760,-390,5,-2.57,1148398630,78564,23.25,15060,15060,14360,19690,10610,15150,14617.36,0.09,0,-1658,16576,15862,15506,14792,14436,15685,14615,36,4540,500,10900,10,1,7249175,1070,-31.07,2.13,12,1.08,-475.00,6932.00,21600,20230612,-31.67,10660,20231027,38.46,20600,-28.35,20240228,12100,21.98,20240118,21600,-31.67,20230612,10660,38.46,20231027,6.69,N,417840,500,36 억,,6381,N,N,0,N,00,N
20240411,111103,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14890,-260,5,-1.72,942178710,64663,19.14,15060,15060,14360,19690,10610,15150,14570.60,0.09,0,-1551,16576,15862,15506,14792,14436,15685,14615,36,4540,500,10900,10,1,7249175,1079,-31.35,2.15,12,0.89,-475.00,6932.00,21600,20230612,-31.06,10660,20231027,39.68,20600,-27.72,20240228,12100,23.06,20240118,21600,-31.06,20230612,10660,39.68,20231027,6.69,N,417840,500,36 억,,6381,N,N,0,N,00,N
20240411,101109,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14690,-460,5,-3.04,807478350,55586,16.45,15060,15060,14360,19690,10610,15150,14526.65,0.09,0,-1224,16576,15862,15506,14792,14436,15685,14615,36,4540,500,10900,10,1,7249175,1065,-30.93,2.12,12,0.77,-475.00,6932.00,21600,20230612,-31.99,10660,20231027,37.80,20600,-28.69,20240228,12100,21.40,20240118,21600,-31.99,20230612,10660,37.80,20231027,6.69,N,417840,500,36 억,,6381,N,N,0,N,00,N
20240411,091109,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14490,-660,5,-4.36,353405310,24245,7.18,15060,15060,14400,19690,10610,15150,14576.42,0.09,0,-3038,16576,15862,15506,14792,14436,15685,14615,36,4540,500,10900,10,1,7249175,1050,-30.51,2.09,12,0.33,-475.00,6932.00,21600,20230612,-32.92,10660,20231027,35.93,20600,-29.66,20240228,12100,19.75,20240118,21600,-32.92,20230612,10660,35.93,20231027,6.69,N,417840,500,36 억,,6381,N,N,0,N,00,N
20240409,161052,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15150,-480,5,-3.07,5251097960,336840,188.31,15630,16220,15150,20300,10950,15630,15590.76,0.26,0,-12392,16570,16100,15690,15220,14810,15895,15015,36,4670,500,11250,10,1,7249175,1098,-31.89,2.19,12,4.65,-475.00,6932.00,21600,20230612,-29.86,10660,20231027,42.12,20600,-26.46,20240228,12100,25.21,20240118,21600,-29.86,20230612,10660,42.12,20231027,6.84,N,417840,500,36 억,,18773,N,N,0,N,00,N
20240409,151057,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15250,-380,5,-2.43,4903247510,313903,175.49,15630,16220,15160,20300,10950,15630,15620.26,0.26,0,-12040,16570,16100,15690,15220,14810,15895,15015,36,4670,500,11250,10,1,7249175,1105,-32.11,2.20,12,4.33,-475.00,6932.00,21600,20230612,-29.40,10660,20231027,43.06,20600,-25.97,20240228,12100,26.03,20240118,21600,-29.40,20230612,10660,43.06,20231027,6.84,N,417840,500,36 억,,18773,N,N,0,N,00,N
20240409,141101,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15230,-400,5,-2.56,4545116250,290348,162.32,15630,16220,15160,20300,10950,15630,15654.03,0.26,0,-7070,16570,16100,15690,15220,14810,15895,15015,36,4670,500,11250,10,1,7249175,1104,-32.06,2.20,12,4.01,-475.00,6932.00,21600,20230612,-29.49,10660,20231027,42.87,20600,-26.07,20240228,12100,25.87,20240118,21600,-29.49,20230612,10660,42.87,20231027,6.84,N,417840,500,36 억,,18773,N,N,0,N,00,N
20240409,131053,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15300,-330,5,-2.11,4422358120,282294,157.82,15630,16220,15160,20300,10950,15630,15665.79,0.26,0,-5717,16570,16100,15690,15220,14810,15895,15015,36,4670,500,11250,10,1,7249175,1109,-32.21,2.21,12,3.89,-475.00,6932.00,21600,20230612,-29.17,10660,20231027,43.53,20600,-25.73,20240228,12100,26.45,20240118,21600,-29.17,20230612,10660,43.53,20231027,6.84,N,417840,500,36 억,,18773,N,N,0,N,00,N
20240409,121059,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15250,-380,5,-2.43,4304483550,274573,153.50,15630,16220,15160,20300,10950,15630,15677.01,0.26,0,-2682,16570,16100,15690,15220,14810,15895,15015,36,4670,500,11250,10,1,7249175,1105,-32.11,2.20,12,3.79,-475.00,6932.00,21600,20230612,-29.40,10660,20231027,43.06,20600,-25.97,20240228,12100,26.03,20240118,21600,-29.40,20230612,10660,43.06,20231027,6.84,N,417840,500,36 억,,18773,N,N,0,N,00,N
20240409,111056,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15320,-310,5,-1.98,3909099880,248650,139.01,15630,16220,15320,20300,10950,15630,15721.29,0.26,0,2953,16570,16100,15690,15220,14810,15895,15015,36,4670,500,11250,10,1,7249175,1111,-32.25,2.21,12,3.43,-475.00,6932.00,21600,20230612,-29.07,10660,20231027,43.71,20600,-25.63,20240228,12100,26.61,20240118,21600,-29.07,20230612,10660,43.71,20231027,6.84,N,417840,500,36 억,,18773,N,N,0,N,00,N
20240409,101050,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15320,-310,5,-1.98,3618543050,229723,128.43,15630,16220,15320,20300,10950,15630,15751.77,0.26,0,6162,16570,16100,15690,15220,14810,15895,15015,36,4670,500,11250,10,1,7249175,1111,-32.25,2.21,12,3.17,-475.00,6932.00,21600,20230612,-29.07,10660,20231027,43.71,20600,-25.63,20240228,12100,26.61,20240118,21600,-29.07,20230612,10660,43.71,20231027,6.84,N,417840,500,36 억,,18773,N,N,0,N,00,N
20240409,091110,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15640,10,2,0.06,142128200,9162,5.12,15630,15790,15400,20300,10950,15630,15512.79,0.26,0,4336,16570,16100,15690,15220,14810,15895,15015,36,4670,500,11250,10,1,7249175,1134,-32.93,2.26,12,0.13,-475.00,6932.00,21600,20230612,-27.59,10660,20231027,46.72,20600,-24.08,20240228,12100,29.26,20240118,21600,-27.59,20230612,10660,46.72,20231027,6.84,N,417840,500,36 억,,18773,N,N,0,N,00,N
20240408,161049,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15630,-250,5,-1.57,2783840510,177534,65.95,16100,16160,15280,20600,11120,15880,15680.53,0.56,0,-21102,16680,16280,15710,15310,14740,16480,15510,36,4720,500,11430,10,1,7249175,1133,-32.91,2.25,12,2.45,-475.00,6932.00,21600,20230612,-27.64,10660,20231027,46.62,20600,-24.13,20240228,12100,29.17,20240118,21600,-27.64,20230612,10660,46.62,20231027,6.69,N,417840,500,36 억,,40349,N,N,0,N,00,N
20240408,151057,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15630,-250,5,-1.57,2500699340,159549,59.26,16100,16160,15280,20600,11120,15880,15673.46,0.56,0,-23055,16680,16280,15710,15310,14740,16480,15510,36,4720,500,11430,10,1,7249175,1133,-32.91,2.25,12,2.20,-475.00,6932.00,21600,20230612,-27.64,10660,20231027,46.62,20600,-24.13,20240228,12100,29.17,20240118,21600,-27.64,20230612,10660,46.62,20231027,6.69,N,417840,500,36 억,,40349,N,N,0,N,00,N
20240408,141056,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15480,-400,5,-2.52,2274429840,144959,53.85,16100,16160,15280,20600,11120,15880,15690.07,0.56,0,-20678,16680,16280,15710,15310,14740,16480,15510,36,4720,500,11430,10,1,7249175,1122,-32.59,2.23,12,2.00,-475.00,6932.00,21600,20230612,-28.33,10660,20231027,45.22,20600,-24.85,20240228,12100,27.93,20240118,21600,-28.33,20230612,10660,45.22,20231027,6.69,N,417840,500,36 억,,40349,N,N,0,N,00,N
20240408,131050,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15560,-320,5,-2.02,2043397770,130112,48.33,16100,16160,15280,20600,11120,15880,15704.82,0.56,0,-19455,16680,16280,15710,15310,14740,16480,15510,36,4720,500,11430,10,1,7249175,1128,-32.76,2.24,12,1.79,-475.00,6932.00,21600,20230612,-27.96,10660,20231027,45.97,20600,-24.47,20240228,12100,28.60,20240118,21600,-27.96,20230612,10660,45.97,20231027,6.69,N,417840,500,36 억,,40349,N,N,0,N,00,N
20240408,121058,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15330,-550,5,-3.46,1870016760,118855,44.15,16100,16160,15280,20600,11120,15880,15733.51,0.56,0,-14542,16680,16280,15710,15310,14740,16480,15510,36,4720,500,11430,10,1,7249175,1111,-32.27,2.21,12,1.64,-475.00,6932.00,21600,20230612,-29.03,10660,20231027,43.81,20600,-25.58,20240228,12100,26.69,20240118,21600,-29.03,20230612,10660,43.81,20231027,6.69,N,417840,500,36 억,,40349,N,N,0,N,00,N
20240408,111059,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15450,-430,5,-2.71,1437119180,90731,33.70,16100,16160,15440,20600,11120,15880,15839.31,0.56,0,-10571,16680,16280,15710,15310,14740,16480,15510,36,4720,500,11430,10,1,7249175,1120,-32.53,2.23,12,1.25,-475.00,6932.00,21600,20230612,-28.47,10660,20231027,44.93,20600,-25.00,20240228,12100,27.69,20240118,21600,-28.47,20230612,10660,44.93,20231027,6.69,N,417840,500,36 억,,40349,N,N,0,N,00,N
20240408,101045,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15880,0,3,0.00,1030915470,64763,24.06,16100,16160,15670,20600,11120,15880,15918.32,0.56,0,-5603,16680,16280,15710,15310,14740,16480,15510,36,4720,500,11430,10,1,7249175,1151,-33.43,2.29,12,0.89,-475.00,6932.00,21600,20230612,-26.48,10660,20231027,48.97,20600,-22.91,20240228,12100,31.24,20240118,21600,-26.48,20230612,10660,48.97,20231027,6.69,N,417840,500,36 억,,40349,N,N,0,N,00,N
20240408,091058,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15890,10,2,0.06,310782380,19422,7.21,16100,16160,15730,20600,11120,15880,16002.00,0.56,0,-2797,16680,16280,15710,15310,14740,16480,15510,36,4720,500,11430,10,1,7249175,1152,-33.45,2.29,12,0.27,-475.00,6932.00,21600,20230612,-26.44,10660,20231027,49.06,20600,-22.86,20240228,12100,31.32,20240118,21600,-26.44,20230612,10660,49.06,20231027,6.69,N,417840,500,36 억,,40349,N,N,0,N,00,N
20240405,161052,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15880,170,2,1.08,4158330460,267930,86.68,15650,16110,15140,20400,11000,15710,15519.86,0.59,0,-2014,16323,16016,15863,15556,15403,15940,15480,36,4690,500,11310,10,1,7249175,1151,-33.43,2.29,12,3.70,-475.00,6932.00,21600,20230612,-26.48,10660,20231027,48.97,20600,-22.91,20240228,12100,31.24,20240118,21600,-26.48,20230612,10660,48.97,20231027,6.61,N,417840,500,36 억,,42858,N,N,0,N,00,N
20240405,151049,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15850,140,2,0.89,4045436430,260813,84.38,15650,16110,15140,20400,11000,15710,15510.86,0.59,0,-1996,16323,16016,15863,15556,15403,15940,15480,36,4690,500,11310,10,1,7249175,1149,-33.37,2.29,12,3.60,-475.00,6932.00,21600,20230612,-26.62,10660,20231027,48.69,20600,-23.06,20240228,12100,30.99,20240118,21600,-26.62,20230612,10660,48.69,20231027,6.61,N,417840,500,36 억,,42858,N,N,0,N,00,N
20240405,141046,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15950,240,2,1.53,3712859170,239836,77.59,15650,16110,15140,20400,11000,15710,15480.81,0.59,0,-3620,16323,16016,15863,15556,15403,15940,15480,36,4690,500,11310,10,1,7249175,1156,-33.58,2.30,12,3.31,-475.00,6932.00,21600,20230612,-26.16,10660,20231027,49.62,20600,-22.57,20240228,12100,31.82,20240118,21600,-26.16,20230612,10660,49.62,20231027,6.61,N,417840,500,36 억,,42858,N,N,0,N,00,N
20240405,131042,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15190,-520,5,-3.31,2347510540,153147,49.54,15650,15670,15150,20400,11000,15710,15328.45,0.59,0,-31583,16323,16016,15863,15556,15403,15940,15480,36,4690,500,11310,10,1,7249175,1101,-31.98,2.19,12,2.11,-475.00,6932.00,21600,20230612,-29.68,10660,20231027,42.50,20600,-26.26,20240228,12100,25.54,20240118,21600,-29.68,20230612,10660,42.50,20231027,6.61,N,417840,500,36 억,,42858,N,N,0,N,00,N
20240405,121047,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15180,-530,5,-3.37,1984314910,129202,41.80,15650,15670,15160,20400,11000,15710,15358.20,0.59,0,-33448,16323,16016,15863,15556,15403,15940,15480,36,4690,500,11310,10,1,7249175,1100,-31.96,2.19,12,1.78,-475.00,6932.00,21600,20230612,-29.72,10660,20231027,42.40,20600,-26.31,20240228,12100,25.45,20240118,21600,-29.72,20230612,10660,42.40,20231027,6.61,N,417840,500,36 억,,42858,N,N,0,N,00,N
20240405,111055,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15280,-430,5,-2.74,1760058570,114486,37.04,15650,15670,15160,20400,11000,15710,15373.54,0.59,0,-33397,16323,16016,15863,15556,15403,15940,15480,36,4690,500,11310,10,1,7249175,1108,-32.17,2.20,12,1.58,-475.00,6932.00,21600,20230612,-29.26,10660,20231027,43.34,20600,-25.83,20240228,12100,26.28,20240118,21600,-29.26,20230612,10660,43.34,20231027,6.61,N,417840,500,36 억,,42858,N,N,0,N,00,N
20240405,100918,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15290,-420,5,-2.67,1136345810,73527,23.79,15650,15670,15280,20400,11000,15710,15454.77,0.59,0,-16837,16323,16016,15863,15556,15403,15940,15480,36,4690,500,11310,10,1,7249175,1108,-32.19,2.21,12,1.01,-475.00,6932.00,21600,20230612,-29.21,10660,20231027,43.43,20600,-25.78,20240228,12100,26.36,20240118,21600,-29.21,20230612,10660,43.43,20231027,6.61,N,417840,500,36 억,,42858,N,N,0,N,00,N
20240405,091034,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15520,-190,5,-1.21,313747690,20251,6.55,15650,15670,15320,20400,11000,15710,15492.82,0.59,0,-210,16323,16016,15863,15556,15403,15940,15480,36,4690,500,11310,10,1,7249175,1125,-32.67,2.24,12,0.28,-475.00,6932.00,21600,20230612,-28.15,10660,20231027,45.59,20600,-24.66,20240228,12100,28.26,20240118,21600,-28.15,20230612,10660,45.59,20231027,6.61,N,417840,500,36 억,,42858,N,N,0,N,00,N
20240404,161029,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15710,110,2,0.71,4912089780,308172,171.79,15880,16170,15710,20250,10920,15600,15940.80,0.29,0,20917,16093,15846,15613,15366,15133,15970,15490,36,4650,500,11230,10,1,7249175,1139,-33.07,2.27,12,4.25,-475.00,6932.00,21600,20230612,-27.27,10660,20231027,47.37,20600,-23.74,20240228,12100,29.83,20240118,21600,-27.27,20230612,10660,47.37,20231027,6.71,N,417840,500,36 억,,21253,N,N,0,N,00,N
20240404,151029,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15810,210,2,1.35,4667864240,292644,163.13,15880,16170,15710,20250,10920,15600,15950.66,0.29,0,19504,16093,15846,15613,15366,15133,15970,15490,36,4650,500,11230,10,1,7249175,1146,-33.28,2.28,12,4.04,-475.00,6932.00,21600,20230612,-26.81,10660,20231027,48.31,20600,-23.25,20240228,12100,30.66,20240118,21600,-26.81,20230612,10660,48.31,20231027,6.71,N,417840,500,36 억,,21253,N,N,0,N,00,N
20240404,141038,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16020,420,2,2.69,4199665000,263131,146.68,15880,16170,15710,20250,10920,15600,15960.36,0.29,0,27400,16093,15846,15613,15366,15133,15970,15490,36,4650,500,11230,10,1,7249175,1161,-33.73,2.31,12,3.63,-475.00,6932.00,21600,20230612,-25.83,10660,20231027,50.28,20600,-22.23,20240228,12100,32.40,20240118,21600,-25.83,20230612,10660,50.28,20231027,6.71,N,417840,500,36 억,,21253,N,N,0,N,00,N
20240404,131024,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15890,290,2,1.86,3980613510,249414,139.03,15880,16170,15710,20250,10920,15600,15959.86,0.29,0,29639,16093,15846,15613,15366,15133,15970,15490,36,4650,500,11230,10,1,7249175,1152,-33.45,2.29,12,3.44,-475.00,6932.00,21600,20230612,-26.44,10660,20231027,49.06,20600,-22.86,20240228,12100,31.32,20240118,21600,-26.44,20230612,10660,49.06,20231027,6.71,N,417840,500,36 억,,21253,N,N,0,N,00,N
20240404,121030,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16020,420,2,2.69,3611860690,226350,126.18,15880,16170,15710,20250,10920,15600,15956.97,0.29,0,28817,16093,15846,15613,15366,15133,15970,15490,36,4650,500,11230,10,1,7249175,1161,-33.73,2.31,12,3.12,-475.00,6932.00,21600,20230612,-25.83,10660,20231027,50.28,20600,-22.23,20240228,12100,32.40,20240118,21600,-25.83,20230612,10660,50.28,20231027,6.71,N,417840,500,36 억,,21253,N,N,0,N,00,N
20240404,111032,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15900,300,2,1.92,2617746640,164465,91.68,15880,16090,15710,20250,10920,15600,15916.74,0.29,0,14717,16093,15846,15613,15366,15133,15970,15490,36,4650,500,11230,10,1,7249175,1153,-33.47,2.29,12,2.27,-475.00,6932.00,21600,20230612,-26.39,10660,20231027,49.16,20600,-22.82,20240228,12100,31.40,20240118,21600,-26.39,20230612,10660,49.16,20231027,6.71,N,417840,500,36 억,,21253,N,N,0,N,00,N
20240404,101028,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15950,350,2,2.24,2017783400,126688,70.62,15880,16090,15710,20250,10920,15600,15927.19,0.29,0,16437,16093,15846,15613,15366,15133,15970,15490,36,4650,500,11230,10,1,7249175,1156,-33.58,2.30,12,1.75,-475.00,6932.00,21600,20230612,-26.16,10660,20231027,49.62,20600,-22.57,20240228,12100,31.82,20240118,21600,-26.16,20230612,10660,49.62,20231027,6.71,N,417840,500,36 억,,21253,N,N,0,N,00,N
20240404,091033,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15730,130,2,0.83,253668500,16010,8.92,15880,15920,15730,20250,10920,15600,15844.38,0.29,0,1240,16093,15846,15613,15366,15133,15970,15490,36,4650,500,11230,10,1,7249175,1140,-33.12,2.27,12,0.22,-475.00,6932.00,21600,20230612,-27.18,10660,20231027,47.56,20600,-23.64,20240228,12100,30.00,20240118,21600,-27.18,20230612,10660,47.56,20231027,6.71,N,417840,500,36 억,,21253,N,N,0,N,00,N
20240403,161028,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15600,170,2,1.10,2766765620,177657,69.08,15490,15860,15380,20050,10810,15430,15573.71,0.61,0,-22943,16383,15906,15463,14986,14543,16145,15225,36,4620,500,11100,10,1,7249175,1131,-32.84,2.25,12,2.45,-475.00,6932.00,21600,20230612,-27.78,10660,20231027,46.34,20600,-24.27,20240228,12100,28.93,20240118,21600,-27.78,20230612,10660,46.34,20231027,6.84,N,417840,500,36 억,,44172,N,N,0,N,00,N
20240403,151028,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15620,190,2,1.23,2636084560,169275,65.82,15490,15860,15380,20050,10810,15430,15572.92,0.61,0,-21701,16383,15906,15463,14986,14543,16145,15225,36,4620,500,11100,10,1,7249175,1132,-32.88,2.25,12,2.34,-475.00,6932.00,21600,20230612,-27.69,10660,20231027,46.53,20600,-24.17,20240228,12100,29.09,20240118,21600,-27.69,20230612,10660,46.53,20231027,6.84,N,417840,500,36 억,,44172,N,N,0,N,00,N
20240403,141016,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15620,190,2,1.23,2033441780,130717,50.82,15490,15860,15380,20050,10810,15430,15556.21,0.61,0,-15249,16383,15906,15463,14986,14543,16145,15225,36,4620,500,11100,10,1,7249175,1132,-32.88,2.25,12,1.80,-475.00,6932.00,21600,20230612,-27.69,10660,20231027,46.53,20600,-24.17,20240228,12100,29.09,20240118,21600,-27.69,20230612,10660,46.53,20231027,6.84,N,417840,500,36 억,,44172,N,N,0,N,00,N
20240403,131024,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15520,90,2,0.58,1809358480,116355,45.24,15490,15860,15380,20050,10810,15430,15550.48,0.61,0,-17172,16383,15906,15463,14986,14543,16145,15225,36,4620,500,11100,10,1,7249175,1125,-32.67,2.24,12,1.61,-475.00,6932.00,21600,20230612,-28.15,10660,20231027,45.59,20600,-24.66,20240228,12100,28.26,20240118,21600,-28.15,20230612,10660,45.59,20231027,6.84,N,417840,500,36 억,,44172,N,N,0,N,00,N
20240403,121017,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15460,30,2,0.19,1641857250,105489,41.02,15490,15860,15380,20050,10810,15430,15564.44,0.61,0,-15591,16383,15906,15463,14986,14543,16145,15225,36,4620,500,11100,10,1,7249175,1121,-32.55,2.23,12,1.46,-475.00,6932.00,21600,20230612,-28.43,10660,20231027,45.03,20600,-24.95,20240228,12100,27.77,20240118,21600,-28.43,20230612,10660,45.03,20231027,6.84,N,417840,500,36 억,,44172,N,N,0,N,00,N
20240403,111025,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15450,20,2,0.13,1549200780,99480,38.68,15490,15860,15380,20050,10810,15430,15573.20,0.61,0,-14420,16383,15906,15463,14986,14543,16145,15225,36,4620,500,11100,10,1,7249175,1120,-32.53,2.23,12,1.37,-475.00,6932.00,21600,20230612,-28.47,10660,20231027,44.93,20600,-25.00,20240228,12100,27.69,20240118,21600,-28.47,20230612,10660,44.93,20231027,6.84,N,417840,500,36 억,,44172,N,N,0,N,00,N
20240403,101023,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15420,-10,5,-0.06,1270333550,81423,31.66,15490,15860,15380,20050,10810,15430,15601.97,0.61,0,-13689,16383,15906,15463,14986,14543,16145,15225,36,4620,500,11100,10,1,7249175,1118,-32.46,2.22,12,1.12,-475.00,6932.00,21600,20230612,-28.61,10660,20231027,44.65,20600,-25.15,20240228,12100,27.44,20240118,21600,-28.61,20230612,10660,44.65,20231027,6.84,N,417840,500,36 억,,44172,N,N,0,N,00,N
20240403,091025,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15720,290,2,1.88,441278270,28337,11.02,15490,15820,15380,20050,10810,15430,15573.26,0.61,0,-4876,16383,15906,15463,14986,14543,16145,15225,36,4620,500,11100,10,1,7249175,1140,-33.09,2.27,12,0.39,-475.00,6932.00,21600,20230612,-27.22,10660,20231027,47.47,20600,-23.69,20240228,12100,29.92,20240118,21600,-27.22,20230612,10660,47.47,20231027,6.84,N,417840,500,36 억,,44172,N,N,0,N,00,N
20240402,161010,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15430,150,2,0.98,3954437250,255233,152.97,15270,15940,15020,19860,10700,15280,15493.53,0.53,0,6040,16380,15830,15540,14990,14700,15685,14845,36,4580,500,11000,10,1,7249175,1119,-32.48,2.23,12,3.52,-475.00,6932.00,21600,20230612,-28.56,10660,20231027,44.75,20600,-25.10,20240228,12100,27.52,20240118,21600,-28.56,20230612,10660,44.75,20231027,6.78,N,417840,500,36 억,,38514,N,N,0,N,00,N
20240402,151018,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15430,150,2,0.98,3843693160,248049,148.66,15270,15940,15020,19860,10700,15280,15495.70,0.53,0,7516,16380,15830,15540,14990,14700,15685,14845,36,4580,500,11000,10,1,7249175,1119,-32.48,2.23,12,3.42,-475.00,6932.00,21600,20230612,-28.56,10660,20231027,44.75,20600,-25.10,20240228,12100,27.52,20240118,21600,-28.56,20230612,10660,44.75,20231027,6.78,N,417840,500,36 억,,38514,N,N,0,N,00,N
20240402,141020,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15500,220,2,1.44,3549044200,228929,137.20,15270,15940,15020,19860,10700,15280,15502.82,0.53,0,9625,16380,15830,15540,14990,14700,15685,14845,36,4580,500,11000,10,1,7249175,1124,-32.63,2.24,12,3.16,-475.00,6932.00,21600,20230612,-28.24,10660,20231027,45.40,20600,-24.76,20240228,12100,28.10,20240118,21600,-28.24,20230612,10660,45.40,20231027,6.78,N,417840,500,36 억,,38514,N,N,0,N,00,N
20240402,131004,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15760,480,2,3.14,3164430410,204222,122.39,15270,15940,15020,19860,10700,15280,15495.05,0.53,0,10214,16380,15830,15540,14990,14700,15685,14845,36,4580,500,11000,10,1,7249175,1142,-33.18,2.27,12,2.82,-475.00,6932.00,21600,20230612,-27.04,10660,20231027,47.84,20600,-23.50,20240228,12100,30.25,20240118,21600,-27.04,20230612,10660,47.84,20231027,6.78,N,417840,500,36 억,,38514,N,N,0,N,00,N
20240402,121004,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15770,490,2,3.21,2749719540,177833,106.58,15270,15940,15020,19860,10700,15280,15462.37,0.53,0,6639,16380,15830,15540,14990,14700,15685,14845,36,4580,500,11000,10,1,7249175,1143,-33.20,2.27,12,2.45,-475.00,6932.00,21600,20230612,-26.99,10660,20231027,47.94,20600,-23.45,20240228,12100,30.33,20240118,21600,-26.99,20230612,10660,47.94,20231027,6.78,N,417840,500,36 억,,38514,N,N,0,N,00,N
20240402,111005,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15320,40,2,0.26,1336039390,87876,52.67,15270,15430,15020,19860,10700,15280,15203.69,0.53,0,7772,16380,15830,15540,14990,14700,15685,14845,36,4580,500,11000,10,1,7249175,1111,-32.25,2.21,12,1.21,-475.00,6932.00,21600,20230612,-29.07,10660,20231027,43.71,20600,-25.63,20240228,12100,26.61,20240118,21600,-29.07,20230612,10660,43.71,20231027,6.78,N,417840,500,36 억,,38514,N,N,0,N,00,N
20240402,101010,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15060,-220,5,-1.44,736229610,48585,29.12,15270,15380,15020,19860,10700,15280,15153.43,0.53,0,8702,16380,15830,15540,14990,14700,15685,14845,36,4580,500,11000,10,1,7249175,1092,-31.71,2.17,12,0.67,-475.00,6932.00,21600,20230612,-30.28,10660,20231027,41.28,20600,-26.89,20240228,12100,24.46,20240118,21600,-30.28,20230612,10660,41.28,20231027,6.78,N,417840,500,36 억,,38514,N,N,0,N,00,N
20240402,091006,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15210,-70,5,-0.46,190399330,12460,7.47,15270,15380,15210,19860,10700,15280,15280.85,0.53,0,2226,16380,15830,15540,14990,14700,15685,14845,36,4580,500,11000,10,1,7249175,1103,-32.02,2.19,12,0.17,-475.00,6932.00,21600,20230612,-29.58,10660,20231027,42.68,20600,-26.17,20240228,12100,25.70,20240118,21600,-29.58,20230612,10660,42.68,20231027,6.78,N,417840,500,36 억,,38514,N,N,0,N,00,N
20240401,161004,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15280,-420,5,-2.68,2574496690,166015,171.90,15800,16090,15250,20400,10990,15700,15508.04,0.92,0,-38386,16086,15892,15686,15492,15286,15790,15390,36,4700,500,11300,10,1,7249175,1108,-32.17,2.20,12,2.29,-475.00,6932.00,21600,20230612,-29.26,10660,20231027,43.34,20600,-25.83,20240228,12100,26.28,20240118,21600,-29.26,20230612,10660,43.34,20231027,6.74,N,417840,500,36 억,,66669,N,N,0,N,00,N
20240401,151009,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15260,-440,5,-2.80,2447470570,157694,163.28,15800,16090,15250,20400,10990,15700,15520.38,0.92,0,-36462,16086,15892,15686,15492,15286,15790,15390,36,4700,500,11300,10,1,7249175,1106,-32.13,2.20,12,2.18,-475.00,6932.00,21600,20230612,-29.35,10660,20231027,43.15,20600,-25.92,20240228,12100,26.12,20240118,21600,-29.35,20230612,10660,43.15,20231027,6.74,N,417840,500,36 억,,66669,N,N,0,N,00,N
20240401,141002,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15320,-380,5,-2.42,2038744910,130993,135.63,15800,16090,15310,20400,10990,15700,15563.77,0.92,0,-17752,16086,15892,15686,15492,15286,15790,15390,36,4700,500,11300,10,1,7249175,1111,-32.25,2.21,12,1.81,-475.00,6932.00,21600,20230612,-29.07,10660,20231027,43.71,20600,-25.63,20240228,12100,26.61,20240118,21600,-29.07,20230612,10660,43.71,20231027,6.74,N,417840,500,36 억,,66669,N,N,0,N,00,N
20240401,130959,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15350,-350,5,-2.23,1765617070,113185,117.20,15800,16090,15310,20400,10990,15700,15599.39,0.92,0,-11063,16086,15892,15686,15492,15286,15790,15390,36,4700,500,11300,10,1,7249175,1113,-32.32,2.21,12,1.56,-475.00,6932.00,21600,20230612,-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,417840,500,36 억,,66669,N,N,0,N,00,N
20240401,121005,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15380,-320,5,-2.04,1593450320,101990,105.60,15800,16090,15310,20400,10990,15700,15623.59,0.92,0,-6735,16086,15892,15686,15492,15286,15790,15390,36,4700,500,11300,10,1,7249175,1115,-32.38,2.22,12,1.41,-475.00,6932.00,21600,20230612,-28.80,10660,20231027,44.28,20600,-25.34,20240228,12100,27.11,20240118,21600,-28.80,20230612,10660,44.28,20231027,6.74,N,417840,500,36 억,,66669,N,N,0,N,00,N
20240401,111004,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15380,-320,5,-2.04,1427922260,91217,94.45,15800,16090,15310,20400,10990,15700,15654.12,0.92,0,994,16086,15892,15686,15492,15286,15790,15390,36,4700,500,11300,10,1,7249175,1115,-32.38,2.22,12,1.26,-475.00,6932.00,21600,20230612,-28.80,10660,20231027,44.28,20600,-25.34,20240228,12100,27.11,20240118,21600,-28.80,20230612,10660,44.28,20231027,6.74,N,417840,500,36 억,,66669,N,N,0,N,00,N
20240401,101001,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15600,-100,5,-0.64,845646320,53621,55.52,15800,16090,15520,20400,10990,15700,15770.80,0.92,0,7849,16086,15892,15686,15492,15286,15790,15390,36,4700,500,11300,10,1,7249175,1131,-32.84,2.25,12,0.74,-475.00,6932.00,21600,20230612,-27.78,10660,20231027,46.34,20600,-24.27,20240228,12100,28.93,20240118,21600,-27.78,20230612,10660,46.34,20231027,6.74,N,417840,500,36 억,,66669,N,N,0,N,00,N
20240401,091000,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15940,240,2,1.53,330146580,20718,21.45,15800,16090,15800,20400,10990,15700,15935.25,0.92,0,10318,16086,15892,15686,15492,15286,15790,15390,36,4700,500,11300,10,1,7249175,1156,-33.56,2.30,12,0.29,-475.00,6932.00,21600,20230612,-26.20,10660,20231027,49.53,20600,-22.62,20240228,12100,31.74,20240118,21600,-26.20,20230612,10660,49.53,20231027,6.74,N,417840,500,36 억,,66669,N,N,0,N,00,N