KissMeData/424980/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
20240430,161324,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19890,-1410,5,-6.62,21539182660,1078194,12.53,20400,20550,19470,27650,14950,21300,19977.07,0.00,0,56308,25040,23170,20280,18410,15520,24105,19345,30,6350,500,13630,10,1,5918890,1177,-14.24,3.52,12,18.22,-1397.00,5651.00,30500,20230426,-34.79,11540,20231031,72.36,22150,-10.20,20240429,11760,69.13,20240327,25250,-21.23,20230705,11540,72.36,20231031,5.08,N,424980,500,29 억,,0,N,N,0,N,01,N
20240430,151336,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19750,-1550,5,-7.28,19756454510,988508,11.49,20400,20550,19470,27650,14950,21300,19985.89,0.00,0,73096,25040,23170,20280,18410,15520,24105,19345,30,6350,500,13630,10,1,5918890,1169,-14.14,3.49,12,16.70,-1397.00,5651.00,30500,20230426,-35.25,11540,20231031,71.14,22150,-10.84,20240429,11760,67.94,20240327,25250,-21.78,20230705,11540,71.14,20231031,5.08,N,424980,500,29 억,,0,N,N,0,N,01,N
20240430,141343,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19600,-1700,5,-7.98,17385018260,867434,10.08,20400,20550,19510,27650,14950,21300,20041.62,0.00,0,54471,25040,23170,20280,18410,15520,24105,19345,30,6350,500,13630,10,1,5918890,1160,-14.03,3.47,12,14.66,-1397.00,5651.00,30500,20230426,-35.74,11540,20231031,69.84,22150,-11.51,20240429,11760,66.67,20240327,25250,-22.38,20230705,11540,69.84,20231031,5.08,N,424980,500,29 억,,0,N,N,0,N,01,N
20240430,131339,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19780,-1520,5,-7.14,14783201040,735248,8.55,20400,20550,19700,27650,14950,21300,20106.11,0.00,0,61900,25040,23170,20280,18410,15520,24105,19345,30,6350,500,13630,10,1,5918890,1171,-14.16,3.50,12,12.42,-1397.00,5651.00,30500,20230426,-35.15,11540,20231031,71.40,22150,-10.70,20240429,11760,68.20,20240327,25250,-21.66,20230705,11540,71.40,20231031,5.08,N,424980,500,29 억,,0,N,N,0,N,01,N
20240430,121334,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19910,-1390,5,-6.53,13305906080,661232,7.69,20400,20550,19700,27650,14950,21300,20122.57,0.00,0,57712,25040,23170,20280,18410,15520,24105,19345,30,6350,500,13630,10,1,5918890,1178,-14.25,3.52,12,11.17,-1397.00,5651.00,30500,20230426,-34.72,11540,20231031,72.53,22150,-10.11,20240429,11760,69.30,20240327,25250,-21.15,20230705,11540,72.53,20231031,5.08,N,424980,500,29 억,,0,N,N,0,N,01,N
20240430,111329,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20200,-1100,5,-5.16,10871476700,539440,6.27,20400,20550,19970,27650,14950,21300,20152.87,0.00,0,68347,25040,23170,20280,18410,15520,24105,19345,30,6350,500,13630,50,1,5918890,1196,-14.46,3.57,12,9.11,-1397.00,5651.00,30500,20230426,-33.77,11540,20231031,75.04,22150,-8.80,20240429,11760,71.77,20240327,25250,-20.00,20230705,11540,75.04,20231031,5.08,N,424980,500,29 억,,0,N,N,0,N,01,N
20240430,101331,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20050,-1250,5,-5.87,9081328440,450293,5.23,20400,20550,19970,27650,14950,21300,20167.13,0.00,0,48062,25040,23170,20280,18410,15520,24105,19345,30,6350,500,13630,50,1,5918890,1187,-14.35,3.55,12,7.61,-1397.00,5651.00,30500,20230426,-34.26,11540,20231031,73.74,22150,-9.48,20240429,11760,70.49,20240327,25250,-20.59,20230705,11540,73.74,20231031,5.08,N,424980,500,29 억,,0,N,N,0,N,01,N
20240430,091341,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20100,-1200,5,-5.63,5179736830,256093,2.98,20400,20550,19990,27650,14950,21300,20225.22,0.00,0,35937,25040,23170,20280,18410,15520,24105,19345,30,6350,500,13630,50,1,5918890,1190,-14.39,3.56,12,4.33,-1397.00,5651.00,30500,20230426,-34.10,11540,20231031,74.18,22150,-9.26,20240429,11760,70.92,20240327,25250,-20.40,20230705,11540,74.18,20231031,5.08,N,424980,500,29 억,,0,N,N,0,N,01,N
20240429,161320,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21300,3600,2,20.34,176223790900,8483481,203.23,18040,22150,17390,23000,12390,17700,20773.20,0.00,0,-6536,21100,19400,18500,16800,15900,18950,16350,30,5300,500,11320,50,1,5918890,1261,-15.25,3.77,12,143.33,-1397.00,5651.00,30500,20230426,-30.16,11540,20231031,84.58,22150,-3.84,20240429,11760,81.12,20240327,25250,-15.64,20230705,11540,84.58,20231031,4.54,N,424980,500,29 억,,0,N,N,0,N,00,N
20240429,151330,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21150,3450,2,19.49,171709158400,8270586,198.13,18040,22150,17390,23000,12390,17700,20762.83,0.00,0,-1166,21100,19400,18500,16800,15900,18950,16350,30,5300,500,11320,50,1,5918890,1252,-15.14,3.74,12,139.73,-1397.00,5651.00,30500,20230426,-30.66,11540,20231031,83.28,22150,-4.51,20240429,11760,79.85,20240327,25250,-16.24,20230705,11540,83.28,20231031,4.54,N,424980,500,29 억,,0,N,N,0,N,00,N
20240429,141240,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21600,3900,2,22.03,147023079100,7125849,170.71,18040,22150,17390,23000,12390,17700,20633.92,0.00,0,-7131,21100,19400,18500,16800,15900,18950,16350,30,5300,500,11320,50,1,5918890,1278,-15.46,3.82,12,120.39,-1397.00,5651.00,30500,20230426,-29.18,11540,20231031,87.18,22150,-2.48,20240429,11760,83.67,20240327,25250,-14.46,20230705,11540,87.18,20231031,4.54,N,424980,500,29 억,,0,N,N,0,N,00,N
20240429,131329,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21700,4000,2,22.60,119821147100,5865966,140.53,18040,21900,17390,23000,12390,17700,20428.26,0.00,0,-6626,21100,19400,18500,16800,15900,18950,16350,30,5300,500,11320,50,1,5918890,1284,-15.53,3.84,12,99.11,-1397.00,5651.00,30500,20230426,-28.85,11540,20231031,88.04,21900,-0.91,20240429,11760,84.52,20240327,25250,-14.06,20230705,11540,88.04,20231031,4.54,N,424980,500,29 억,,0,N,N,0,N,00,N
20240429,121328,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21050,3350,2,18.93,88987228300,4406663,105.57,18040,21800,17390,23000,12390,17700,20195.93,0.00,0,-3276,21100,19400,18500,16800,15900,18950,16350,30,5300,500,11320,50,1,5918890,1246,-15.07,3.73,12,74.45,-1397.00,5651.00,30500,20230426,-30.98,11540,20231031,82.41,21800,-3.44,20240429,11760,79.00,20240327,25250,-16.63,20230705,11540,82.41,20231031,4.54,N,424980,500,29 억,,0,N,N,0,N,00,N
20240429,111256,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17450,-250,5,-1.41,4184380910,236946,5.68,18040,18150,17390,23000,12390,17700,17658.98,0.00,0,14820,21100,19400,18500,16800,15900,18950,16350,30,5300,500,11320,10,1,5918890,1033,-12.49,3.09,12,4.00,-1397.00,5651.00,30500,20230426,-42.79,11540,20231031,51.21,20700,-15.70,20240424,11760,48.38,20240327,25250,-30.89,20230705,11540,51.21,20231031,4.54,N,424980,500,29 억,,0,N,N,0,N,00,N
20240429,101327,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17580,-120,5,-0.68,3322758350,187795,4.50,18040,18150,17390,23000,12390,17700,17693.41,0.00,0,17771,21100,19400,18500,16800,15900,18950,16350,30,5300,500,11320,10,1,5918890,1041,-12.58,3.11,12,3.17,-1397.00,5651.00,30500,20230426,-42.36,11540,20231031,52.34,20700,-15.07,20240424,11760,49.49,20240327,25250,-30.38,20230705,11540,52.34,20231031,4.54,N,424980,500,29 억,,0,N,N,0,N,00,N
20240429,091329,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17730,30,2,0.17,1559465010,87145,2.09,18040,18150,17620,23000,12390,17700,17903.91,0.00,0,3318,21100,19400,18500,16800,15900,18950,16350,30,5300,500,11320,10,1,5918890,1049,-12.69,3.14,12,1.47,-1397.00,5651.00,30500,20230426,-41.87,11540,20231031,53.64,20700,-14.35,20240424,11760,50.77,20240327,25250,-29.78,20230705,11540,53.64,20231031,4.54,N,424980,500,29 억,,0,N,N,0,N,00,N
20240426,161323,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17700,450,2,2.61,79102836780,4148869,239.12,18780,20200,17600,22400,12080,17250,19066.63,0.00,0,-3289,19396,18322,17786,16712,16176,18055,16445,30,5150,500,11040,10,1,5918890,1048,-12.67,3.13,12,70.10,-1397.00,5651.00,30500,20230426,-41.97,11540,20231031,53.38,20700,-14.49,20240424,11760,50.51,20240327,30500,-41.97,20230426,11540,53.38,20231031,4.86,N,424980,500,29 억,,0,N,N,0,N,00,N
20240426,151325,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17690,440,2,2.55,78168557210,4096085,236.08,18780,20200,17600,22400,12080,17250,19083.74,0.00,0,-10807,19396,18322,17786,16712,16176,18055,16445,30,5150,500,11040,10,1,5918890,1047,-12.66,3.13,12,69.20,-1397.00,5651.00,30500,20230426,-42.00,11540,20231031,53.29,20700,-14.54,20240424,11760,50.43,20240327,30500,-42.00,20230426,11540,53.29,20231031,4.86,N,424980,500,29 억,,0,N,N,0,N,00,N
20240426,141323,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17960,710,2,4.12,76138496500,3982468,229.53,18780,20200,17700,22400,12080,17250,19118.44,0.00,0,-14196,19396,18322,17786,16712,16176,18055,16445,30,5150,500,11040,10,1,5918890,1063,-12.86,3.18,12,67.28,-1397.00,5651.00,30500,20230426,-41.11,11540,20231031,55.63,20700,-13.24,20240424,11760,52.72,20240327,30500,-41.11,20230426,11540,55.63,20231031,4.86,N,424980,500,29 억,,0,N,N,0,N,00,N
20240426,131323,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18270,1020,2,5.91,73445875420,3834739,221.02,18780,20200,17700,22400,12080,17250,19152.79,0.00,0,-14393,19396,18322,17786,16712,16176,18055,16445,30,5150,500,11040,10,1,5918890,1081,-13.08,3.23,12,64.79,-1397.00,5651.00,30500,20230426,-40.10,11540,20231031,58.32,20700,-11.74,20240424,11760,55.36,20240327,30500,-40.10,20230426,11540,58.32,20231031,4.86,N,424980,500,29 억,,0,N,N,0,N,00,N
20240426,121321,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18020,770,2,4.46,70366370710,3665831,211.28,18780,20200,17700,22400,12080,17250,19195.22,0.00,0,-13797,19396,18322,17786,16712,16176,18055,16445,30,5150,500,11040,10,1,5918890,1067,-12.90,3.19,12,61.93,-1397.00,5651.00,30500,20230426,-40.92,11540,20231031,56.15,20700,-12.95,20240424,11760,53.23,20240327,30500,-40.92,20230426,11540,56.15,20231031,4.86,N,424980,500,29 억,,0,N,N,0,N,00,N
20240426,111315,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18180,930,2,5.39,67194243780,3490300,201.16,18780,20200,17920,22400,12080,17250,19251.73,0.00,0,-13633,19396,18322,17786,16712,16176,18055,16445,30,5150,500,11040,10,1,5918890,1076,-13.01,3.22,12,58.97,-1397.00,5651.00,30500,20230426,-40.39,11540,20231031,57.54,20700,-12.17,20240424,11760,54.59,20240327,30500,-40.39,20230426,11540,57.54,20231031,4.86,N,424980,500,29 억,,0,N,N,0,N,00,N
20240426,101320,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18540,1290,2,7.48,62306936860,3221223,185.66,18780,20200,18260,22400,12080,17250,19342.66,0.00,0,-15313,19396,18322,17786,16712,16176,18055,16445,30,5150,500,11040,10,1,5918890,1097,-13.27,3.28,12,54.42,-1397.00,5651.00,30500,20230426,-39.21,11540,20231031,60.66,20700,-10.43,20240424,11760,57.65,20240327,30500,-39.21,20230426,11540,60.66,20231031,4.86,N,424980,500,29 억,,0,N,N,0,N,00,N
20240426,091324,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,19270,2020,2,11.71,39057090320,1999465,115.24,18780,20200,18770,22400,12080,17250,19533.81,0.00,0,-12930,19396,18322,17786,16712,16176,18055,16445,30,5150,500,11040,10,1,5918890,1141,-13.79,3.41,12,33.78,-1397.00,5651.00,30500,20230426,-36.82,11540,20231031,66.98,20700,-6.91,20240424,11760,63.86,20240327,30500,-36.82,20230426,11540,66.98,20231031,4.86,N,424980,500,29 억,,0,N,N,0,N,00,N
20240425,161314,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17250,-950,5,-5.22,27842349470,1527475,26.73,17980,18860,17250,23650,12740,18200,18231.49,0.05,0,-9575,21766,19982,18916,17132,16066,19450,16600,30,5450,500,11640,10,1,5918890,1021,-12.35,3.05,12,25.81,-1397.00,5651.00,30500,20230426,-43.44,11540,20231031,49.48,20700,-16.67,20240424,11760,46.68,20240327,30500,-43.44,20230426,11540,49.48,20231031,2.56,N,424980,500,29 억,,2928,N,N,0,N,00,N
20240425,151320,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17620,-580,5,-3.19,26241844050,1436050,25.13,17980,18860,17540,23650,12740,18200,18273.79,0.05,0,-12967,21766,19982,18916,17132,16066,19450,16600,30,5450,500,11640,10,1,5918890,1043,-12.61,3.12,12,24.26,-1397.00,5651.00,30500,20230426,-42.23,11540,20231031,52.69,20700,-14.88,20240424,11760,49.83,20240327,30500,-42.23,20230426,11540,52.69,20231031,2.56,N,424980,500,29 억,,2928,N,N,0,N,00,N
20240425,141316,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17660,-540,5,-2.97,25044125040,1368469,23.95,17980,18860,17540,23650,12740,18200,18301.06,0.05,0,-10741,21766,19982,18916,17132,16066,19450,16600,30,5450,500,11640,10,1,5918890,1045,-12.64,3.13,12,23.12,-1397.00,5651.00,30500,20230426,-42.10,11540,20231031,53.03,20700,-14.69,20240424,11760,50.17,20240327,30500,-42.10,20230426,11540,53.03,20231031,2.56,N,424980,500,29 억,,2928,N,N,0,N,00,N
20240425,131316,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17870,-330,5,-1.81,23831707210,1299937,22.75,17980,18860,17620,23650,12740,18200,18333.28,0.05,0,-11512,21766,19982,18916,17132,16066,19450,16600,30,5450,500,11640,10,1,5918890,1058,-12.79,3.16,12,21.96,-1397.00,5651.00,30500,20230426,-41.41,11540,20231031,54.85,20700,-13.67,20240424,11760,51.96,20240327,30500,-41.41,20230426,11540,54.85,20231031,2.56,N,424980,500,29 억,,2928,N,N,0,N,00,N
20240425,121313,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17750,-450,5,-2.47,23223544250,1265618,22.15,17980,18860,17700,23650,12740,18200,18349.93,0.05,0,-14005,21766,19982,18916,17132,16066,19450,16600,30,5450,500,11640,10,1,5918890,1051,-12.71,3.14,12,21.38,-1397.00,5651.00,30500,20230426,-41.80,11540,20231031,53.81,20700,-14.25,20240424,11760,50.94,20240327,30500,-41.80,20230426,11540,53.81,20231031,2.56,N,424980,500,29 억,,2928,N,N,0,N,00,N
20240425,111315,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18000,-200,5,-1.10,21906315490,1191626,20.85,17980,18860,17750,23650,12740,18200,18384.02,0.05,0,-13595,21766,19982,18916,17132,16066,19450,16600,30,5450,500,11640,10,1,5918890,1065,-12.88,3.19,12,20.13,-1397.00,5651.00,30500,20230426,-40.98,11540,20231031,55.98,20700,-13.04,20240424,11760,53.06,20240327,30500,-40.98,20230426,11540,55.98,20231031,2.56,N,424980,500,29 억,,2928,N,N,0,N,00,N
20240425,101315,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18530,330,2,1.81,15792763030,855390,14.97,17980,18860,17870,23650,12740,18200,18463.59,0.05,0,-21769,21766,19982,18916,17132,16066,19450,16600,30,5450,500,11640,10,1,5918890,1097,-13.26,3.28,12,14.45,-1397.00,5651.00,30500,20230426,-39.25,11540,20231031,60.57,20700,-10.48,20240424,11760,57.57,20240327,30500,-39.25,20230426,11540,60.57,20231031,2.56,N,424980,500,29 억,,2928,N,N,0,N,00,N
20240425,091319,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18270,70,2,0.38,3939075720,216336,3.79,17980,18460,17870,23650,12740,18200,18208.25,0.05,0,-10772,21766,19982,18916,17132,16066,19450,16600,30,5450,500,11640,10,1,5918890,1081,-13.08,3.23,12,3.66,-1397.00,5651.00,30500,20230426,-40.10,11540,20231031,58.32,20700,-11.74,20240424,11760,55.36,20240327,30500,-40.10,20230426,11540,58.32,20231031,2.56,N,424980,500,29 억,,2928,N,N,0,N,00,N
20240424,161255,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18200,0,3,0.00,108914014350,5645914,80.19,18560,20700,17850,23650,12740,18200,19297.19,0.00,0,12946,21646,19922,17186,15462,12726,20785,16325,30,5450,500,11640,10,1,5918890,1077,-13.03,3.22,12,95.39,-1397.00,5651.00,30500,20230426,-40.33,11540,20231031,57.71,20700,-12.08,20240424,11760,54.76,20240327,30500,-40.33,20230426,11540,57.71,20231031,2.57,N,424980,500,29 억,,0,N,N,0,N,00,N
20240424,151312,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18050,-150,5,-0.82,106998310380,5540500,78.69,18560,20700,17850,23650,12740,18200,19316.31,0.00,0,13267,21646,19922,17186,15462,12726,20785,16325,30,5450,500,11640,10,1,5918890,1068,-12.92,3.19,12,93.61,-1397.00,5651.00,30500,20230426,-40.82,11540,20231031,56.41,20700,-12.80,20240424,11760,53.49,20240327,30500,-40.82,20230426,11540,56.41,20231031,2.57,N,424980,500,29 억,,0,N,N,0,N,00,N
20240424,141313,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18040,-160,5,-0.88,103261621510,5333214,75.75,18560,20700,18000,23650,12740,18200,19366.63,0.00,0,616,21646,19922,17186,15462,12726,20785,16325,30,5450,500,11640,10,1,5918890,1068,-12.91,3.19,12,90.10,-1397.00,5651.00,30500,20230426,-40.85,11540,20231031,56.33,20700,-12.85,20240424,11760,53.40,20240327,30500,-40.85,20230426,11540,56.33,20231031,2.57,N,424980,500,29 억,,0,N,N,0,N,00,N
20240424,131316,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18140,-60,5,-0.33,101319552570,5225830,74.22,18560,20700,18010,23650,12740,18200,19393.07,0.00,0,-5589,21646,19922,17186,15462,12726,20785,16325,30,5450,500,11640,10,1,5918890,1074,-12.98,3.21,12,88.29,-1397.00,5651.00,30500,20230426,-40.52,11540,20231031,57.19,20700,-12.37,20240424,11760,54.25,20240327,30500,-40.52,20230426,11540,57.19,20231031,2.57,N,424980,500,29 억,,0,N,N,0,N,00,N
20240424,121310,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18420,220,2,1.21,97548919500,5018161,71.28,18560,20700,18200,23650,12740,18200,19444.44,0.00,0,-7856,21646,19922,17186,15462,12726,20785,16325,30,5450,500,11640,10,1,5918890,1090,-13.19,3.26,12,84.78,-1397.00,5651.00,30500,20230426,-39.61,11540,20231031,59.62,20700,-11.01,20240424,11760,56.63,20240327,30500,-39.61,20230426,11540,59.62,20231031,2.57,N,424980,500,29 억,,0,N,N,0,N,00,N
20240424,111309,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18750,550,2,3.02,92938486120,4767488,67.71,18560,20700,18250,23650,12740,18200,19500.01,0.00,0,-7961,21646,19922,17186,15462,12726,20785,16325,30,5450,500,11640,10,1,5918890,1110,-13.42,3.32,12,80.55,-1397.00,5651.00,30500,20230426,-38.52,11540,20231031,62.48,20700,-9.42,20240424,11760,59.44,20240327,30500,-38.52,20230426,11540,62.48,20231031,2.57,N,424980,500,29 억,,0,N,N,0,N,00,N
20240424,101306,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18890,690,2,3.79,87850745810,4495916,63.86,18560,20700,18250,23650,12740,18200,19546.48,0.00,0,-5866,21646,19922,17186,15462,12726,20785,16325,30,5450,500,11640,10,1,5918890,1118,-13.52,3.34,12,75.96,-1397.00,5651.00,30500,20230426,-38.07,11540,20231031,63.69,20700,-8.74,20240424,11760,60.63,20240327,30500,-38.07,20230426,11540,63.69,20231031,2.57,N,424980,500,29 억,,0,N,N,0,N,00,N
20240424,091311,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18680,480,2,2.64,19283693080,1029044,14.62,18560,19200,18250,23650,12740,18200,18750.79,0.00,0,-1186,21646,19922,17186,15462,12726,20785,16325,30,5450,500,11640,10,1,5918890,1106,-13.37,3.31,12,17.39,-1397.00,5651.00,30500,20230426,-38.75,11540,20231031,61.87,19200,-2.71,20240424,11760,58.84,20240327,30500,-38.75,20230426,11540,61.87,20231031,2.57,N,424980,500,29 억,,0,N,N,0,N,00,N
20240423,161233,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18200,3650,2,25.09,124913911920,6917705,13095.76,14560,18910,14450,18910,10190,14550,18056.07,0.00,0,-9355,15616,15082,14466,13932,13316,15350,14200,30,4360,500,9310,10,1,5918890,1077,-13.03,3.22,12,116.88,-1397.00,5651.00,30500,20230426,-40.33,11540,20231031,57.71,18910,-3.75,20240423,11760,54.76,20240327,30500,-40.33,20230426,11540,57.71,20231031,2.61,N,424980,500,29 억,,0,N,N,0,N,00,N
20240423,151306,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18690,4140,2,28.45,116364723940,6455201,12220.21,14560,18910,14450,18910,10190,14550,18026.51,0.00,0,-14259,15616,15082,14466,13932,13316,15350,14200,30,4360,500,9310,10,1,5918890,1106,-13.38,3.31,12,109.06,-1397.00,5651.00,30500,20230426,-38.72,11540,20231031,61.96,18910,-1.16,20240423,11760,58.93,20240327,30500,-38.72,20230426,11540,61.96,20231031,2.61,N,424980,500,29 억,,0,N,N,0,N,00,N
20240423,141303,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18340,3790,2,26.05,85689624050,4787613,9063.33,14560,18910,14450,18910,10190,14550,17898.19,0.00,0,-15626,15616,15082,14466,13932,13316,15350,14200,30,4360,500,9310,10,1,5918890,1086,-13.13,3.25,12,80.89,-1397.00,5651.00,30500,20230426,-39.87,11540,20231031,58.93,18910,-3.01,20240423,11760,55.95,20240327,30500,-39.87,20230426,11540,58.93,20231031,2.61,N,424980,500,29 억,,0,N,N,0,N,00,N
20240423,131302,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17530,2980,2,20.48,75588964340,4229742,8007.24,14560,18910,14450,18910,10190,14550,17870.82,0.00,0,-14457,15616,15082,14466,13932,13316,15350,14200,30,4360,500,9310,10,1,5918890,1038,-12.55,3.10,12,71.46,-1397.00,5651.00,30500,20230426,-42.52,11540,20231031,51.91,18910,-7.30,20240423,11760,49.06,20240327,30500,-42.52,20230426,11540,51.91,20231031,2.61,N,424980,500,29 억,,0,N,N,0,N,00,N
20240423,121300,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,18110,3560,2,24.47,68448289500,3829360,7249.28,14560,18910,14450,18910,10190,14550,17874.60,0.00,0,-10697,15616,15082,14466,13932,13316,15350,14200,30,4360,500,9310,10,1,5918890,1072,-12.96,3.20,12,64.70,-1397.00,5651.00,30500,20230426,-40.62,11540,20231031,56.93,18910,-4.23,20240423,11760,54.00,20240327,30500,-40.62,20230426,11540,56.93,20231031,2.61,N,424980,500,29 억,,0,N,N,0,N,00,N
20240423,111302,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17820,3270,2,22.47,57366627620,3208424,6073.80,14560,18910,14450,18910,10190,14550,17880.00,0.00,0,-14759,15616,15082,14466,13932,13316,15350,14200,30,4360,500,9310,10,1,5918890,1055,-12.76,3.15,12,54.21,-1397.00,5651.00,30500,20230426,-41.57,11540,20231031,54.42,18910,-5.76,20240423,11760,51.53,20240327,30500,-41.57,20230426,11540,54.42,20231031,2.61,N,424980,500,29 억,,0,N,N,0,N,00,N
20240423,101259,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17650,3100,2,21.31,47454945390,2647524,5011.97,14560,18910,14450,18910,10190,14550,17924.28,0.00,0,-15380,15616,15082,14466,13932,13316,15350,14200,30,4360,500,9310,10,1,5918890,1045,-12.63,3.12,12,44.73,-1397.00,5651.00,30500,20230426,-42.13,11540,20231031,52.95,18910,-6.66,20240423,11760,50.09,20240327,30500,-42.13,20230426,11540,52.95,20231031,2.61,N,424980,500,29 억,,0,N,N,0,N,00,N
20240423,091302,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14550,0,3,0.00,98488610,6718,12.72,14560,14980,14550,18910,10190,14550,14660.42,0.00,0,-597,15616,15082,14466,13932,13316,15350,14200,30,4360,500,9310,10,1,5918890,861,-10.42,2.57,12,0.11,-1397.00,5651.00,30500,20230426,-52.30,11540,20231031,26.08,16920,-14.01,20240109,11760,23.72,20240327,30500,-52.30,20230426,11540,26.08,20231031,2.61,N,424980,500,29 억,,0,N,N,0,N,00,N
20240422,161256,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14550,90,2,0.62,759618100,52763,59.22,14380,15000,13850,18790,10130,14460,14396.69,0.10,0,-7950,15393,14926,14213,13746,13033,15160,13980,30,4330,500,9250,10,1,5918890,861,-10.42,2.57,12,0.89,-1397.00,5651.00,30500,20230426,-52.30,11540,20231031,26.08,16920,-14.01,20240109,11760,23.72,20240327,30500,-52.30,20230426,11540,26.08,20231031,2.94,N,424980,500,29 억,,5915,N,N,0,N,00,N
20240422,151254,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14600,140,2,0.97,736464600,51173,57.44,14380,15000,13850,18790,10130,14460,14391.66,0.10,0,-7761,15393,14926,14213,13746,13033,15160,13980,30,4330,500,9250,10,1,5918890,864,-10.45,2.58,12,0.86,-1397.00,5651.00,30500,20230426,-52.13,11540,20231031,26.52,16920,-13.71,20240109,11760,24.15,20240327,30500,-52.13,20230426,11540,26.52,20231031,2.94,N,424980,500,29 억,,5915,N,N,0,N,00,N
20240422,141256,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14420,-40,5,-0.28,526191050,36896,41.41,14380,14580,13850,18790,10130,14460,14261.47,0.10,0,-6142,15393,14926,14213,13746,13033,15160,13980,30,4330,500,9250,10,1,5918890,854,-10.32,2.55,12,0.62,-1397.00,5651.00,30500,20230426,-52.72,11540,20231031,24.96,16920,-14.78,20240109,11760,22.62,20240327,30500,-52.72,20230426,11540,24.96,20231031,2.94,N,424980,500,29 억,,5915,N,N,0,N,00,N
20240422,131252,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14420,-40,5,-0.28,448984440,31569,35.43,14380,14580,13850,18790,10130,14460,14222.32,0.10,0,-5210,15393,14926,14213,13746,13033,15160,13980,30,4330,500,9250,10,1,5918890,854,-10.32,2.55,12,0.53,-1397.00,5651.00,30500,20230426,-52.72,11540,20231031,24.96,16920,-14.78,20240109,11760,22.62,20240327,30500,-52.72,20230426,11540,24.96,20231031,2.94,N,424980,500,29 억,,5915,N,N,0,N,00,N
20240422,121251,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14290,-170,5,-1.18,386085030,27228,30.56,14380,14580,13850,18790,10130,14460,14179.71,0.10,0,-3919,15393,14926,14213,13746,13033,15160,13980,30,4330,500,9250,10,1,5918890,846,-10.23,2.53,12,0.46,-1397.00,5651.00,30500,20230426,-53.15,11540,20231031,23.83,16920,-15.54,20240109,11760,21.51,20240327,30500,-53.15,20230426,11540,23.83,20231031,2.94,N,424980,500,29 억,,5915,N,N,0,N,00,N
20240422,111254,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14160,-300,5,-2.07,348462980,24602,27.61,14380,14580,13850,18790,10130,14460,14164.01,0.10,0,-3867,15393,14926,14213,13746,13033,15160,13980,30,4330,500,9250,10,1,5918890,838,-10.14,2.51,12,0.42,-1397.00,5651.00,30500,20230426,-53.57,11540,20231031,22.70,16920,-16.31,20240109,11760,20.41,20240327,30500,-53.57,20230426,11540,22.70,20231031,2.94,N,424980,500,29 억,,5915,N,N,0,N,00,N
20240422,101254,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14200,-260,5,-1.80,244419530,17269,19.38,14380,14580,13850,18790,10130,14460,14153.66,0.10,0,-1531,15393,14926,14213,13746,13033,15160,13980,30,4330,500,9250,10,1,5918890,840,-10.16,2.51,12,0.29,-1397.00,5651.00,30500,20230426,-53.44,11540,20231031,23.05,16920,-16.08,20240109,11760,20.75,20240327,30500,-53.44,20230426,11540,23.05,20231031,2.94,N,424980,500,29 억,,5915,N,N,0,N,00,N
20240422,091255,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14100,-360,5,-2.49,65788740,4684,5.26,14380,14400,13850,18790,10130,14460,14045.42,0.10,0,822,15393,14926,14213,13746,13033,15160,13980,30,4330,500,9250,10,1,5918890,835,-10.09,2.50,12,0.08,-1397.00,5651.00,30500,20230426,-53.77,11540,20231031,22.18,16920,-16.67,20240109,11760,19.90,20240327,30500,-53.77,20230426,11540,22.18,20231031,2.94,N,424980,500,29 억,,5915,N,N,0,N,00,N
20240419,161154,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14460,-40,5,-0.28,1257910080,88925,77.44,14440,14680,13500,18850,10150,14500,14145.74,0.33,0,-14657,15453,14976,14163,13686,12873,15215,13925,30,4350,500,9280,10,1,5918890,856,-10.35,2.56,12,1.50,-1397.00,5651.00,30500,20230426,-52.59,11540,20231031,25.30,16920,-14.54,20240109,11760,22.96,20240327,30500,-52.59,20230426,11540,25.30,20231031,3.05,N,424980,500,29 억,,19729,N,N,0,N,00,N
20240419,151202,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14610,110,2,0.76,1203434560,85173,74.17,14440,14680,13500,18850,10150,14500,14129.30,0.33,0,-14482,15453,14976,14163,13686,12873,15215,13925,30,4350,500,9280,10,1,5918890,865,-10.46,2.59,12,1.44,-1397.00,5651.00,30500,20230426,-52.10,11540,20231031,26.60,16920,-13.65,20240109,11760,24.23,20240327,30500,-52.10,20230426,11540,26.60,20231031,3.05,N,424980,500,29 억,,19729,N,N,0,N,00,N
20240419,141154,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14430,-70,5,-0.48,890725020,63705,55.47,14440,14500,13500,18850,10150,14500,13982.03,0.33,0,-8411,15453,14976,14163,13686,12873,15215,13925,30,4350,500,9280,10,1,5918890,854,-10.33,2.55,12,1.08,-1397.00,5651.00,30500,20230426,-52.69,11540,20231031,25.04,16920,-14.72,20240109,11760,22.70,20240327,30500,-52.69,20230426,11540,25.04,20231031,3.05,N,424980,500,29 억,,19729,N,N,0,N,00,N
20240419,131155,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14140,-360,5,-2.48,714350360,51433,44.79,14440,14440,13500,18850,10150,14500,13888.95,0.33,0,-8296,15453,14976,14163,13686,12873,15215,13925,30,4350,500,9280,10,1,5918890,837,-10.12,2.50,12,0.87,-1397.00,5651.00,30500,20230426,-53.64,11540,20231031,22.53,16920,-16.43,20240109,11760,20.24,20240327,30500,-53.64,20230426,11540,22.53,20231031,3.05,N,424980,500,29 억,,19729,N,N,0,N,00,N
20240419,121149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13740,-760,5,-5.24,633822780,45654,39.76,14440,14440,13500,18850,10150,14500,13883.18,0.33,0,-7511,15453,14976,14163,13686,12873,15215,13925,30,4350,500,9280,10,1,5918890,813,-9.84,2.43,12,0.77,-1397.00,5651.00,30500,20230426,-54.95,11540,20231031,19.06,16920,-18.79,20240109,11760,16.84,20240327,30500,-54.95,20230426,11540,19.06,20231031,3.05,N,424980,500,29 억,,19729,N,N,0,N,00,N
20240419,111206,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13620,-880,5,-6.07,548555650,39399,34.31,14440,14440,13500,18850,10150,14500,13923.09,0.33,0,-6473,15453,14976,14163,13686,12873,15215,13925,30,4350,500,9280,10,1,5918890,806,-9.75,2.41,12,0.67,-1397.00,5651.00,30500,20230426,-55.34,11540,20231031,18.02,16920,-19.50,20240109,11760,15.82,20240327,30500,-55.34,20230426,11540,18.02,20231031,3.05,N,424980,500,29 억,,19729,N,N,0,N,00,N
20240419,101158,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14130,-370,5,-2.55,233248570,16519,14.38,14440,14440,13860,18850,10150,14500,14120.02,0.33,0,-4136,15453,14976,14163,13686,12873,15215,13925,30,4350,500,9280,10,1,5918890,836,-10.11,2.50,12,0.28,-1397.00,5651.00,30500,20230426,-53.67,11540,20231031,22.44,16920,-16.49,20240109,11760,20.15,20240327,30500,-53.67,20230426,11540,22.44,20231031,3.05,N,424980,500,29 억,,19729,N,N,0,N,00,N
20240419,091150,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14130,-370,5,-2.55,108243290,7637,6.65,14440,14440,14000,18850,10150,14500,14173.54,0.33,0,-2537,15453,14976,14163,13686,12873,15215,13925,30,4350,500,9280,10,1,5918890,836,-10.11,2.50,12,0.13,-1397.00,5651.00,30500,20230426,-53.67,11540,20231031,22.44,16920,-16.49,20240109,11760,20.15,20240327,30500,-53.67,20230426,11540,22.44,20231031,3.05,N,424980,500,29 억,,19729,N,N,0,N,00,N
20240418,161151,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14500,910,2,6.70,1628699520,113757,179.57,13580,14640,13350,17660,9520,13590,14316.70,0.00,0,23793,14503,14046,13783,13326,13063,13915,13195,30,4070,500,8690,10,1,5918890,858,-10.38,2.57,12,1.92,-1397.00,5651.00,30500,20230426,-52.46,11540,20231031,25.65,16920,-14.30,20240109,11760,23.30,20240327,30500,-52.46,20230426,11540,25.65,20231031,3.07,N,424980,500,29 억,,0,N,N,0,N,00,N
20240418,151149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14500,910,2,6.70,1560491640,109047,172.13,13580,14640,13350,17660,9520,13590,14310.27,0.00,0,22425,14503,14046,13783,13326,13063,13915,13195,30,4070,500,8690,10,1,5918890,858,-10.38,2.57,12,1.84,-1397.00,5651.00,30500,20230426,-52.46,11540,20231031,25.65,16920,-14.30,20240109,11760,23.30,20240327,30500,-52.46,20230426,11540,25.65,20231031,3.07,N,424980,500,29 억,,0,N,N,0,N,00,N
20240418,141157,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14500,910,2,6.70,1185778760,83323,131.53,13580,14560,13350,17660,9520,13590,14231.11,0.00,0,21763,14503,14046,13783,13326,13063,13915,13195,30,4070,500,8690,10,1,5918890,858,-10.38,2.57,12,1.41,-1397.00,5651.00,30500,20230426,-52.46,11540,20231031,25.65,16920,-14.30,20240109,11760,23.30,20240327,30500,-52.46,20230426,11540,25.65,20231031,3.07,N,424980,500,29 억,,0,N,N,0,N,00,N
20240418,131145,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14290,700,2,5.15,551512520,39492,62.34,13580,14360,13350,17660,9520,13590,13965.17,0.00,0,1324,14503,14046,13783,13326,13063,13915,13195,30,4070,500,8690,10,1,5918890,846,-10.23,2.53,12,0.67,-1397.00,5651.00,30500,20230426,-53.15,11540,20231031,23.83,16920,-15.54,20240109,11760,21.51,20240327,30500,-53.15,20230426,11540,23.83,20231031,3.07,N,424980,500,29 억,,0,N,N,0,N,00,N
20240418,121148,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14090,500,2,3.68,425829790,30667,48.41,13580,14360,13350,17660,9520,13590,13885.60,0.00,0,-327,14503,14046,13783,13326,13063,13915,13195,30,4070,500,8690,10,1,5918890,834,-10.09,2.49,12,0.52,-1397.00,5651.00,30500,20230426,-53.80,11540,20231031,22.10,16920,-16.73,20240109,11760,19.81,20240327,30500,-53.80,20230426,11540,22.10,20231031,3.07,N,424980,500,29 억,,0,N,N,0,N,00,N
20240418,111154,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13760,170,2,1.25,135539710,9996,15.78,13580,13790,13350,17660,9520,13590,13559.39,0.00,0,-179,14503,14046,13783,13326,13063,13915,13195,30,4070,500,8690,10,1,5918890,814,-9.85,2.43,12,0.17,-1397.00,5651.00,30500,20230426,-54.89,11540,20231031,19.24,16920,-18.68,20240109,11760,17.01,20240327,30500,-54.89,20230426,11540,19.24,20231031,3.07,N,424980,500,29 억,,0,N,N,0,N,00,N
20240418,101149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13590,0,3,0.00,105844230,7826,12.35,13580,13700,13350,17660,9520,13590,13524.69,0.00,0,62,14503,14046,13783,13326,13063,13915,13195,30,4070,500,8690,10,1,5918890,804,-9.73,2.40,12,0.13,-1397.00,5651.00,30500,20230426,-55.44,11540,20231031,17.76,16920,-19.68,20240109,11760,15.56,20240327,30500,-55.44,20230426,11540,17.76,20231031,3.07,N,424980,500,29 억,,0,N,N,0,N,00,N
20240418,091146,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13430,-160,5,-1.18,32444230,2413,3.81,13580,13650,13350,17660,9520,13590,13445.60,0.00,0,954,14503,14046,13783,13326,13063,13915,13195,30,4070,500,8690,10,1,5918890,795,-9.61,2.38,12,0.04,-1397.00,5651.00,30500,20230426,-55.97,11540,20231031,16.38,16920,-20.63,20240109,11760,14.20,20240327,30500,-55.97,20230426,11540,16.38,20231031,3.07,N,424980,500,29 억,,0,N,N,0,N,00,N
20240417,161137,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13590,-230,5,-1.66,872745310,63096,63.51,14200,14240,13520,17960,9680,13820,13832.43,0.00,0,-4597,15100,14460,13680,13040,12260,14780,13360,30,4140,500,8840,10,1,5918890,804,-9.73,2.40,12,1.07,-1397.00,5651.00,30500,20230426,-55.44,11540,20231031,17.76,16920,-19.68,20240109,11760,15.56,20240327,30500,-55.44,20230426,11540,17.76,20231031,3.06,N,424980,500,29 억,,0,N,N,0,N,00,N
20240417,151155,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13600,-220,5,-1.59,851715870,61549,61.95,14200,14240,13520,17960,9680,13820,13838.03,0.00,0,-4658,15100,14460,13680,13040,12260,14780,13360,30,4140,500,8840,10,1,5918890,805,-9.74,2.41,12,1.04,-1397.00,5651.00,30500,20230426,-55.41,11540,20231031,17.85,16920,-19.62,20240109,11760,15.65,20240327,30500,-55.41,20230426,11540,17.85,20231031,3.06,N,424980,500,29 억,,0,N,N,0,N,00,N
20240417,141152,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13970,150,2,1.09,627614350,45402,45.70,14200,14240,13520,17960,9680,13820,13823.50,0.00,0,-911,15100,14460,13680,13040,12260,14780,13360,30,4140,500,8840,10,1,5918890,827,-10.00,2.47,12,0.77,-1397.00,5651.00,30500,20230426,-54.20,11540,20231031,21.06,16920,-17.43,20240109,11760,18.79,20240327,30500,-54.20,20230426,11540,21.06,20231031,3.06,N,424980,500,29 억,,0,N,N,0,N,00,N
20240417,131153,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13620,-200,5,-1.45,416139940,30217,30.41,14200,14240,13520,17960,9680,13820,13771.64,0.00,0,-4447,15100,14460,13680,13040,12260,14780,13360,30,4140,500,8840,10,1,5918890,806,-9.75,2.41,12,0.51,-1397.00,5651.00,30500,20230426,-55.34,11540,20231031,18.02,16920,-19.50,20240109,11760,15.82,20240327,30500,-55.34,20230426,11540,18.02,20231031,3.06,N,424980,500,29 억,,0,N,N,0,N,00,N
20240417,121153,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13710,-110,5,-0.80,377726820,27401,27.58,14200,14240,13520,17960,9680,13820,13785.08,0.00,0,-4084,15100,14460,13680,13040,12260,14780,13360,30,4140,500,8840,10,1,5918890,811,-9.81,2.43,12,0.46,-1397.00,5651.00,30500,20230426,-55.05,11540,20231031,18.80,16920,-18.97,20240109,11760,16.58,20240327,30500,-55.05,20230426,11540,18.80,20231031,3.06,N,424980,500,29 억,,0,N,N,0,N,00,N
20240417,111158,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13760,-60,5,-0.43,347022170,25149,25.31,14200,14240,13520,17960,9680,13820,13798.60,0.00,0,-3613,15100,14460,13680,13040,12260,14780,13360,30,4140,500,8840,10,1,5918890,814,-9.85,2.43,12,0.42,-1397.00,5651.00,30500,20230426,-54.89,11540,20231031,19.24,16920,-18.68,20240109,11760,17.01,20240327,30500,-54.89,20230426,11540,19.24,20231031,3.06,N,424980,500,29 억,,0,N,N,0,N,00,N
20240417,101147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13540,-280,5,-2.03,304488960,22019,22.16,14200,14240,13530,17960,9680,13820,13828.48,0.00,0,-3171,15100,14460,13680,13040,12260,14780,13360,30,4140,500,8840,10,1,5918890,801,-9.69,2.40,12,0.37,-1397.00,5651.00,30500,20230426,-55.61,11540,20231031,17.33,16920,-19.98,20240109,11760,15.14,20240327,30500,-55.61,20230426,11540,17.33,20231031,3.06,N,424980,500,29 억,,0,N,N,0,N,00,N
20240417,091142,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13950,130,2,0.94,63013810,4496,4.53,14200,14240,13940,17960,9680,13820,14017.73,0.00,0,-1404,15100,14460,13680,13040,12260,14780,13360,30,4140,500,8840,10,1,5918890,826,-9.99,2.47,12,0.08,-1397.00,5651.00,30500,20230426,-54.26,11540,20231031,20.88,16920,-17.55,20240109,11760,18.62,20240327,30500,-54.26,20230426,11540,20.88,20231031,3.06,N,424980,500,29 억,,0,N,N,0,N,00,N
20240416,161149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13820,600,2,4.54,1352370210,98469,492.15,13250,14320,12900,17180,9260,13220,13733.66,0.01,0,-1936,13820,13520,13210,12910,12600,13365,12755,30,3960,500,8460,10,1,5918890,818,-9.89,2.45,12,1.66,-1397.00,5651.00,30500,20230426,-54.69,11540,20231031,19.76,16920,-18.32,20240109,11760,17.52,20240327,30500,-54.69,20230426,11540,19.76,20231031,3.12,N,424980,500,29 억,,457,N,N,0,N,00,N
20240416,151146,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13610,390,2,2.95,1300766590,94723,473.43,13250,14320,12900,17180,9260,13220,13732.32,0.01,0,-784,13820,13520,13210,12910,12600,13365,12755,30,3960,500,8460,10,1,5918890,806,-9.74,2.41,12,1.60,-1397.00,5651.00,30500,20230426,-55.38,11540,20231031,17.94,16920,-19.56,20240109,11760,15.73,20240327,30500,-55.38,20230426,11540,17.94,20231031,3.12,N,424980,500,29 억,,457,N,N,0,N,00,N
20240416,141149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13450,230,2,1.74,1206910910,87789,438.77,13250,14320,12900,17180,9260,13220,13747.86,0.01,0,113,13820,13520,13210,12910,12600,13365,12755,30,3960,500,8460,10,1,5918890,796,-9.63,2.38,12,1.48,-1397.00,5651.00,30500,20230426,-55.90,11540,20231031,16.55,16920,-20.51,20240109,11760,14.37,20240327,30500,-55.90,20230426,11540,16.55,20231031,3.12,N,424980,500,29 억,,457,N,N,0,N,00,N
20240416,131143,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13460,240,2,1.82,1150470680,83584,417.75,13250,14320,12900,17180,9260,13220,13764.25,0.01,0,2355,13820,13520,13210,12910,12600,13365,12755,30,3960,500,8460,10,1,5918890,797,-9.63,2.38,12,1.41,-1397.00,5651.00,30500,20230426,-55.87,11540,20231031,16.64,16920,-20.45,20240109,11760,14.46,20240327,30500,-55.87,20230426,11540,16.64,20231031,3.12,N,424980,500,29 억,,457,N,N,0,N,00,N
20240416,121147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13800,580,2,4.39,1083890290,78668,393.18,13250,14320,12900,17180,9260,13220,13778.03,0.01,0,4858,13820,13520,13210,12910,12600,13365,12755,30,3960,500,8460,10,1,5918890,817,-9.88,2.44,12,1.33,-1397.00,5651.00,30500,20230426,-54.75,11540,20231031,19.58,16920,-18.44,20240109,11760,17.35,20240327,30500,-54.75,20230426,11540,19.58,20231031,3.12,N,424980,500,29 억,,457,N,N,0,N,00,N
20240416,111142,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13640,420,2,3.18,1012962470,73511,367.41,13250,14320,12900,17180,9260,13220,13779.74,0.01,0,5717,13820,13520,13210,12910,12600,13365,12755,30,3960,500,8460,10,1,5918890,807,-9.76,2.41,12,1.24,-1397.00,5651.00,30500,20230426,-55.28,11540,20231031,18.20,16920,-19.39,20240109,11760,15.99,20240327,30500,-55.28,20230426,11540,18.20,20231031,3.12,N,424980,500,29 억,,457,N,N,0,N,00,N
20240416,101134,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13890,670,2,5.07,739745360,53673,268.26,13250,14320,12900,17180,9260,13220,13782.45,0.01,0,2010,13820,13520,13210,12910,12600,13365,12755,30,3960,500,8460,10,1,5918890,822,-9.94,2.46,12,0.91,-1397.00,5651.00,30500,20230426,-54.46,11540,20231031,20.36,16920,-17.91,20240109,11760,18.11,20240327,30500,-54.46,20230426,11540,20.36,20231031,3.12,N,424980,500,29 억,,457,N,N,0,N,00,N
20240416,091135,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13100,-120,5,-0.91,70485210,5353,26.75,13250,13450,12900,17180,9260,13220,13167.42,0.01,0,-1418,13820,13520,13210,12910,12600,13365,12755,30,3960,500,8460,10,1,5918890,775,-9.38,2.32,12,0.09,-1397.00,5651.00,30500,20230426,-57.05,11540,20231031,13.52,16920,-22.58,20240109,11760,11.39,20240327,30500,-57.05,20230426,11540,13.52,20231031,3.12,N,424980,500,29 억,,457,N,N,0,N,00,N
20240415,161132,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13220,-530,5,-3.85,260955130,19802,41.87,13420,13510,12900,17870,9630,13750,13178.22,0.05,0,-2529,14263,14006,13713,13456,13163,14135,13585,30,4120,500,8800,10,1,5918890,782,-9.46,2.34,12,0.33,-1397.00,5651.00,30500,20230426,-56.66,11540,20231031,14.56,16920,-21.87,20240109,11760,12.41,20240327,30500,-56.66,20230426,11540,14.56,20231031,3.24,N,424980,500,29 억,,2984,N,N,0,N,00,N
20240415,151138,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13220,-530,5,-3.85,255012630,19353,40.92,13420,13510,12900,17870,9630,13750,13176.90,0.05,0,-2470,14263,14006,13713,13456,13163,14135,13585,30,4120,500,8800,10,1,5918890,782,-9.46,2.34,12,0.33,-1397.00,5651.00,30500,20230426,-56.66,11540,20231031,14.56,16920,-21.87,20240109,11760,12.41,20240327,30500,-56.66,20230426,11540,14.56,20231031,3.24,N,424980,500,29 억,,2984,N,N,0,N,00,N
20240415,141130,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13260,-490,5,-3.56,225295090,17107,36.17,13420,13510,12900,17870,9630,13750,13169.76,0.05,0,-2608,14263,14006,13713,13456,13163,14135,13585,30,4120,500,8800,10,1,5918890,785,-9.49,2.35,12,0.29,-1397.00,5651.00,30500,20230426,-56.52,11540,20231031,14.90,16920,-21.63,20240109,11760,12.76,20240327,30500,-56.52,20230426,11540,14.90,20231031,3.24,N,424980,500,29 억,,2984,N,N,0,N,00,N
20240415,131117,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13060,-690,5,-5.02,185404650,14042,29.69,13420,13510,12900,17870,9630,13750,13203.58,0.05,0,-2653,14263,14006,13713,13456,13163,14135,13585,30,4120,500,8800,10,1,5918890,773,-9.35,2.31,12,0.24,-1397.00,5651.00,30500,20230426,-57.18,11540,20231031,13.17,16920,-22.81,20240109,11760,11.05,20240327,30500,-57.18,20230426,11540,13.17,20231031,3.24,N,424980,500,29 억,,2984,N,N,0,N,00,N
20240415,121134,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13010,-740,5,-5.38,170830880,12923,27.33,13420,13510,12900,17870,9630,13750,13219.13,0.05,0,-2389,14263,14006,13713,13456,13163,14135,13585,30,4120,500,8800,10,1,5918890,770,-9.31,2.30,12,0.22,-1397.00,5651.00,30500,20230426,-57.34,11540,20231031,12.74,16920,-23.11,20240109,11760,10.63,20240327,30500,-57.34,20230426,11540,12.74,20231031,3.24,N,424980,500,29 억,,2984,N,N,0,N,00,N
20240415,111134,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13110,-640,5,-4.65,116269680,8723,18.45,13420,13510,13020,17870,9630,13750,13329.09,0.05,0,-1360,14263,14006,13713,13456,13163,14135,13585,30,4120,500,8800,10,1,5918890,776,-9.38,2.32,12,0.15,-1397.00,5651.00,30500,20230426,-57.02,11540,20231031,13.60,16920,-22.52,20240109,11760,11.48,20240327,30500,-57.02,20230426,11540,13.60,20231031,3.24,N,424980,500,29 억,,2984,N,N,0,N,00,N
20240415,101126,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13350,-400,5,-2.91,96515450,7220,15.27,13420,13510,13310,17870,9630,13750,13367.79,0.05,0,-1228,14263,14006,13713,13456,13163,14135,13585,30,4120,500,8800,10,1,5918890,790,-9.56,2.36,12,0.12,-1397.00,5651.00,30500,20230426,-56.23,11540,20231031,15.68,16920,-21.10,20240109,11760,13.52,20240327,30500,-56.23,20230426,11540,15.68,20231031,3.24,N,424980,500,29 억,,2984,N,N,0,N,00,N
20240415,091135,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13500,-250,5,-1.82,14509080,1081,2.29,13420,13500,13340,17870,9630,13750,13421.91,0.05,0,250,14263,14006,13713,13456,13163,14135,13585,30,4120,500,8800,10,1,5918890,799,-9.66,2.39,12,0.02,-1397.00,5651.00,30500,20230426,-55.74,11540,20231031,16.98,16920,-20.21,20240109,11760,14.80,20240327,30500,-55.74,20230426,11540,16.98,20231031,3.24,N,424980,500,29 억,,2984,N,N,0,N,00,N
20240412,161124,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13750,340,2,2.54,641441870,46572,72.13,13420,13970,13420,17430,9390,13410,13773.12,0.16,0,-6514,14576,13992,13046,12462,11516,14285,12755,30,4020,500,8580,10,1,5918890,814,-9.84,2.43,12,0.79,-1397.00,5651.00,30500,20230426,-54.92,11540,20231031,19.15,16920,-18.74,20240109,11760,16.92,20240327,30500,-54.92,20230426,11540,19.15,20231031,3.35,N,424980,500,29 억,,9647,N,N,0,N,00,N
20240412,151129,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13710,300,2,2.24,623568590,45268,70.11,13420,13970,13420,17430,9390,13410,13775.04,0.16,0,-6731,14576,13992,13046,12462,11516,14285,12755,30,4020,500,8580,10,1,5918890,811,-9.81,2.43,12,0.76,-1397.00,5651.00,30500,20230426,-55.05,11540,20231031,18.80,16920,-18.97,20240109,11760,16.58,20240327,30500,-55.05,20230426,11540,18.80,20231031,3.35,N,424980,500,29 억,,9647,N,N,0,N,00,N
20240412,141125,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13710,300,2,2.24,569617960,41367,64.07,13420,13970,13420,17430,9390,13410,13769.86,0.16,0,-4996,14576,13992,13046,12462,11516,14285,12755,30,4020,500,8580,10,1,5918890,811,-9.81,2.43,12,0.70,-1397.00,5651.00,30500,20230426,-55.05,11540,20231031,18.80,16920,-18.97,20240109,11760,16.58,20240327,30500,-55.05,20230426,11540,18.80,20231031,3.35,N,424980,500,29 억,,9647,N,N,0,N,00,N
20240412,131114,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13960,550,2,4.10,509227270,37004,57.31,13420,13970,13420,17430,9390,13410,13761.41,0.16,0,-1699,14576,13992,13046,12462,11516,14285,12755,30,4020,500,8580,10,1,5918890,826,-9.99,2.47,12,0.63,-1397.00,5651.00,30500,20230426,-54.23,11540,20231031,20.97,16920,-17.49,20240109,11760,18.71,20240327,30500,-54.23,20230426,11540,20.97,20231031,3.35,N,424980,500,29 억,,9647,N,N,0,N,00,N
20240412,121119,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13750,340,2,2.54,436656180,31775,49.21,13420,13940,13420,17430,9390,13410,13742.13,0.16,0,-485,14576,13992,13046,12462,11516,14285,12755,30,4020,500,8580,10,1,5918890,814,-9.84,2.43,12,0.54,-1397.00,5651.00,30500,20230426,-54.92,11540,20231031,19.15,16920,-18.74,20240109,11760,16.92,20240327,30500,-54.92,20230426,11540,19.15,20231031,3.35,N,424980,500,29 억,,9647,N,N,0,N,00,N
20240412,111120,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13740,330,2,2.46,381454320,27753,42.98,13420,13940,13420,17430,9390,13410,13744.62,0.16,0,-80,14576,13992,13046,12462,11516,14285,12755,30,4020,500,8580,10,1,5918890,813,-9.84,2.43,12,0.47,-1397.00,5651.00,30500,20230426,-54.95,11540,20231031,19.06,16920,-18.79,20240109,11760,16.84,20240327,30500,-54.95,20230426,11540,19.06,20231031,3.35,N,424980,500,29 억,,9647,N,N,0,N,00,N
20240412,101121,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13850,440,2,3.28,297920070,21720,33.64,13420,13940,13420,17430,9390,13410,13716.39,0.16,0,825,14576,13992,13046,12462,11516,14285,12755,30,4020,500,8580,10,1,5918890,820,-9.91,2.45,12,0.37,-1397.00,5651.00,30500,20230426,-54.59,11540,20231031,20.02,16920,-18.14,20240109,11760,17.77,20240327,30500,-54.59,20230426,11540,20.02,20231031,3.35,N,424980,500,29 억,,9647,N,N,0,N,00,N
20240412,091122,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13650,240,2,1.79,66996120,4941,7.65,13420,13670,13420,17430,9390,13410,13559.22,0.16,0,130,14576,13992,13046,12462,11516,14285,12755,30,4020,500,8580,10,1,5918890,808,-9.77,2.42,12,0.08,-1397.00,5651.00,30500,20230426,-55.25,11540,20231031,18.28,16920,-19.33,20240109,11760,16.07,20240327,30500,-55.25,20230426,11540,18.28,20231031,3.35,N,424980,500,29 억,,9647,N,N,0,N,00,N
20240411,161117,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13410,460,2,3.55,832164390,64474,114.60,12730,13630,12100,16830,9070,12950,12906.19,0.06,0,6707,14323,13636,13223,12536,12123,13430,12330,30,3880,500,8280,10,1,5918890,794,-9.60,2.37,12,1.09,-1397.00,5651.00,30500,20230426,-56.03,11540,20231031,16.20,16920,-20.74,20240109,11760,14.03,20240327,30500,-56.03,20230426,11540,16.20,20231031,3.30,N,424980,500,29 억,,3727,N,N,0,N,00,N
20240411,151120,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13430,480,2,3.71,817586260,63389,112.68,12730,13630,12100,16830,9070,12950,12897.92,0.06,0,6734,14323,13636,13223,12536,12123,13430,12330,30,3880,500,8280,10,1,5918890,795,-9.61,2.38,12,1.07,-1397.00,5651.00,30500,20230426,-55.97,11540,20231031,16.38,16920,-20.63,20240109,11760,14.20,20240327,30500,-55.97,20230426,11540,16.38,20231031,3.30,N,424980,500,29 억,,3727,N,N,0,N,00,N
20240411,141118,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13240,290,2,2.24,629255760,49385,87.78,12730,13350,12100,16830,9070,12950,12741.84,0.06,0,6147,14323,13636,13223,12536,12123,13430,12330,30,3880,500,8280,10,1,5918890,784,-9.48,2.34,12,0.83,-1397.00,5651.00,30500,20230426,-56.59,11540,20231031,14.73,16920,-21.75,20240109,11760,12.59,20240327,30500,-56.59,20230426,11540,14.73,20231031,3.30,N,424980,500,29 억,,3727,N,N,0,N,00,N
20240411,131104,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13080,130,2,1.00,613201850,48169,85.62,12730,13350,12100,16830,9070,12950,12730.22,0.06,0,6630,14323,13636,13223,12536,12123,13430,12330,30,3880,500,8280,10,1,5918890,774,-9.36,2.31,12,0.81,-1397.00,5651.00,30500,20230426,-57.11,11540,20231031,13.34,16920,-22.70,20240109,11760,11.22,20240327,30500,-57.11,20230426,11540,13.34,20231031,3.30,N,424980,500,29 억,,3727,N,N,0,N,00,N
20240411,121120,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13130,180,2,1.39,572413020,45044,80.07,12730,13350,12100,16830,9070,12950,12707.86,0.06,0,7541,14323,13636,13223,12536,12123,13430,12330,30,3880,500,8280,10,1,5918890,777,-9.40,2.32,12,0.76,-1397.00,5651.00,30500,20230426,-56.95,11540,20231031,13.78,16920,-22.40,20240109,11760,11.65,20240327,30500,-56.95,20230426,11540,13.78,20231031,3.30,N,424980,500,29 억,,3727,N,N,0,N,00,N
20240411,111109,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13160,210,2,1.62,478357660,37939,67.44,12730,13220,12100,16830,9070,12950,12608.60,0.06,0,9020,14323,13636,13223,12536,12123,13430,12330,30,3880,500,8280,10,1,5918890,779,-9.42,2.33,12,0.64,-1397.00,5651.00,30500,20230426,-56.85,11540,20231031,14.04,16920,-22.22,20240109,11760,11.90,20240327,30500,-56.85,20230426,11540,14.04,20231031,3.30,N,424980,500,29 억,,3727,N,N,0,N,00,N
20240411,101115,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12590,-360,5,-2.78,284917720,22888,40.68,12730,12760,12100,16830,9070,12950,12448.34,0.06,0,1342,14323,13636,13223,12536,12123,13430,12330,30,3880,500,8280,10,1,5918890,745,-9.01,2.23,12,0.39,-1397.00,5651.00,30500,20230426,-58.72,11540,20231031,9.10,16920,-25.59,20240109,11760,7.06,20240327,30500,-58.72,20230426,11540,9.10,20231031,3.30,N,424980,500,29 억,,3727,N,N,0,N,00,N
20240411,091114,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12560,-390,5,-3.01,59595980,4713,8.38,12730,12760,12500,16830,9070,12950,12645.02,0.06,0,477,14323,13636,13223,12536,12123,13430,12330,30,3880,500,8280,10,1,5918890,743,-8.99,2.22,12,0.08,-1397.00,5651.00,30500,20230426,-58.82,11540,20231031,8.84,16920,-25.77,20240109,11760,6.80,20240327,30500,-58.82,20230426,11540,8.84,20231031,3.30,N,424980,500,29 억,,3727,N,N,0,N,00,N
20240409,161058,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12950,-550,5,-4.07,721472500,54657,77.87,13500,13910,12810,17550,9450,13500,13201.55,0.00,0,6251,15060,14280,13870,13090,12680,14075,12885,30,4050,500,8640,10,1,5918890,766,-9.27,2.29,12,0.92,-1397.00,5651.00,30500,20230426,-57.54,11540,20231031,12.22,16920,-23.46,20240109,11760,10.12,20240327,30500,-57.54,20230426,11540,12.22,20231031,3.24,N,424980,500,29 억,,0,N,N,0,N,00,N
20240409,151102,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13030,-470,5,-3.48,697972440,52846,75.29,13500,13910,12810,17550,9450,13500,13207.60,0.00,0,6189,15060,14280,13870,13090,12680,14075,12885,30,4050,500,8640,10,1,5918890,771,-9.33,2.31,12,0.89,-1397.00,5651.00,30500,20230426,-57.28,11540,20231031,12.91,16920,-22.99,20240109,11760,10.80,20240327,30500,-57.28,20230426,11540,12.91,20231031,3.24,N,424980,500,29 억,,0,N,N,0,N,00,N
20240409,141107,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13060,-440,5,-3.26,461413640,34658,49.38,13500,13910,13030,17550,9450,13500,13313.27,0.00,0,6678,15060,14280,13870,13090,12680,14075,12885,30,4050,500,8640,10,1,5918890,773,-9.35,2.31,12,0.59,-1397.00,5651.00,30500,20230426,-57.18,11540,20231031,13.17,16920,-22.81,20240109,11760,11.05,20240327,30500,-57.18,20230426,11540,13.17,20231031,3.24,N,424980,500,29 억,,0,N,N,0,N,00,N
20240409,131058,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13210,-290,5,-2.15,368013830,27562,39.27,13500,13910,13030,17550,9450,13500,13352.15,0.00,0,3762,15060,14280,13870,13090,12680,14075,12885,30,4050,500,8640,10,1,5918890,782,-9.46,2.34,12,0.47,-1397.00,5651.00,30500,20230426,-56.69,11540,20231031,14.47,16920,-21.93,20240109,11760,12.33,20240327,30500,-56.69,20230426,11540,14.47,20231031,3.24,N,424980,500,29 억,,0,N,N,0,N,00,N
20240409,121105,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13190,-310,5,-2.30,341746620,25562,36.42,13500,13910,13030,17550,9450,13500,13369.26,0.00,0,3900,15060,14280,13870,13090,12680,14075,12885,30,4050,500,8640,10,1,5918890,781,-9.44,2.33,12,0.43,-1397.00,5651.00,30500,20230426,-56.75,11540,20231031,14.30,16920,-22.04,20240109,11760,12.16,20240327,30500,-56.75,20230426,11540,14.30,20231031,3.24,N,424980,500,29 억,,0,N,N,0,N,00,N
20240409,111101,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13100,-400,5,-2.96,296484440,22122,31.52,13500,13910,13030,17550,9450,13500,13402.19,0.00,0,2742,15060,14280,13870,13090,12680,14075,12885,30,4050,500,8640,10,1,5918890,775,-9.38,2.32,12,0.37,-1397.00,5651.00,30500,20230426,-57.05,11540,20231031,13.52,16920,-22.58,20240109,11760,11.39,20240327,30500,-57.05,20230426,11540,13.52,20231031,3.24,N,424980,500,29 억,,0,N,N,0,N,00,N
20240409,101055,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13420,-80,5,-0.59,164708160,12156,17.32,13500,13910,13260,17550,9450,13500,13549.58,0.00,0,353,15060,14280,13870,13090,12680,14075,12885,30,4050,500,8640,10,1,5918890,794,-9.61,2.37,12,0.21,-1397.00,5651.00,30500,20230426,-56.00,11540,20231031,16.29,16920,-20.69,20240109,11760,14.12,20240327,30500,-56.00,20230426,11540,16.29,20231031,3.24,N,424980,500,29 억,,0,N,N,0,N,00,N
20240409,091116,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13410,-90,5,-0.67,38674950,2893,4.12,13500,13570,13260,17550,9450,13500,13367.91,0.00,0,852,15060,14280,13870,13090,12680,14075,12885,30,4050,500,8640,10,1,5918890,794,-9.60,2.37,12,0.05,-1397.00,5651.00,30500,20230426,-56.03,11540,20231031,16.20,16920,-20.74,20240109,11760,14.03,20240327,30500,-56.03,20230426,11540,16.20,20231031,3.24,N,424980,500,29 억,,0,N,N,0,N,00,N
20240408,161054,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13500,-500,5,-3.57,968978400,69606,94.12,14350,14650,13460,18200,9800,14000,13921.93,0.00,0,-1209,14906,14452,14166,13712,13426,14310,13570,30,4200,500,8960,10,1,5918890,799,-9.66,2.39,12,1.18,-1397.00,5651.00,30500,20230426,-55.74,11540,20231031,16.98,16920,-20.21,20240109,11760,14.80,20240327,30500,-55.74,20230426,11540,16.98,20231031,3.18,N,424980,500,29 억,,0,N,N,0,N,00,N
20240408,151103,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13540,-460,5,-3.29,937710080,67291,90.99,14350,14650,13460,18200,9800,14000,13935.15,0.00,0,-1535,14906,14452,14166,13712,13426,14310,13570,30,4200,500,8960,10,1,5918890,801,-9.69,2.40,12,1.14,-1397.00,5651.00,30500,20230426,-55.61,11540,20231031,17.33,16920,-19.98,20240109,11760,15.14,20240327,30500,-55.61,20230426,11540,17.33,20231031,3.18,N,424980,500,29 억,,0,N,N,0,N,00,N
20240408,141101,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13550,-450,5,-3.21,888291910,63642,86.06,14350,14650,13460,18200,9800,14000,13957.64,0.00,0,-2895,14906,14452,14166,13712,13426,14310,13570,30,4200,500,8960,10,1,5918890,802,-9.70,2.40,12,1.08,-1397.00,5651.00,30500,20230426,-55.57,11540,20231031,17.42,16920,-19.92,20240109,11760,15.22,20240327,30500,-55.57,20230426,11540,17.42,20231031,3.18,N,424980,500,29 억,,0,N,N,0,N,00,N
20240408,131056,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13670,-330,5,-2.36,842996240,60295,81.53,14350,14650,13460,18200,9800,14000,13981.20,0.00,0,-3139,14906,14452,14166,13712,13426,14310,13570,30,4200,500,8960,10,1,5918890,809,-9.79,2.42,12,1.02,-1397.00,5651.00,30500,20230426,-55.18,11540,20231031,18.46,16920,-19.21,20240109,11760,16.24,20240327,30500,-55.18,20230426,11540,18.46,20231031,3.18,N,424980,500,29 억,,0,N,N,0,N,00,N
20240408,121104,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13700,-300,5,-2.14,686927400,48812,66.00,14350,14650,13600,18200,9800,14000,14072.92,0.00,0,-4761,14906,14452,14166,13712,13426,14310,13570,30,4200,500,8960,10,1,5918890,811,-9.81,2.42,12,0.82,-1397.00,5651.00,30500,20230426,-55.08,11540,20231031,18.72,16920,-19.03,20240109,11760,16.50,20240327,30500,-55.08,20230426,11540,18.72,20231031,3.18,N,424980,500,29 억,,0,N,N,0,N,00,N
20240408,111105,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13720,-280,5,-2.00,652074160,46266,62.56,14350,14650,13600,18200,9800,14000,14094.02,0.00,0,-5467,14906,14452,14166,13712,13426,14310,13570,30,4200,500,8960,10,1,5918890,812,-9.82,2.43,12,0.78,-1397.00,5651.00,30500,20230426,-55.02,11540,20231031,18.89,16920,-18.91,20240109,11760,16.67,20240327,30500,-55.02,20230426,11540,18.89,20231031,3.18,N,424980,500,29 억,,0,N,N,0,N,00,N
20240408,101051,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13900,-100,5,-0.71,579197370,40968,55.40,14350,14650,13600,18200,9800,14000,14137.80,0.00,0,-6035,14906,14452,14166,13712,13426,14310,13570,30,4200,500,8960,10,1,5918890,823,-9.95,2.46,12,0.69,-1397.00,5651.00,30500,20230426,-54.43,11540,20231031,20.45,16920,-17.85,20240109,11760,18.20,20240327,30500,-54.43,20230426,11540,20.45,20231031,3.18,N,424980,500,29 억,,0,N,N,0,N,00,N
20240408,091103,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14370,370,2,2.64,262219140,18193,24.60,14350,14650,14200,18200,9800,14000,14413.19,0.00,0,-5747,14906,14452,14166,13712,13426,14310,13570,30,4200,500,8960,10,1,5918890,851,-10.29,2.54,12,0.31,-1397.00,5651.00,30500,20230426,-52.89,11540,20231031,24.52,16920,-15.07,20240109,11760,22.19,20240327,30500,-52.89,20230426,11540,24.52,20231031,3.18,N,424980,500,29 억,,0,N,N,0,N,00,N
20240405,161057,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14000,-620,5,-4.24,1031506420,72956,51.17,14500,14620,13880,19000,10240,14620,14138.76,0.00,0,9266,15246,14932,14536,14222,13826,14735,14025,30,4380,500,9350,10,1,5918890,829,-10.02,2.48,12,1.23,-1397.00,5651.00,30500,20230426,-54.10,11540,20231031,21.32,16920,-17.26,20240109,11760,19.05,20240327,30500,-54.10,20230426,11540,21.32,20231031,2.95,N,424980,500,29 억,,0,N,N,0,N,00,N
20240405,151054,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14080,-540,5,-3.69,1005812430,71123,49.88,14500,14620,13880,19000,10240,14620,14141.87,0.00,0,9157,15246,14932,14536,14222,13826,14735,14025,30,4380,500,9350,10,1,5918890,833,-10.08,2.49,12,1.20,-1397.00,5651.00,30500,20230426,-53.84,11540,20231031,22.01,16920,-16.78,20240109,11760,19.73,20240327,30500,-53.84,20230426,11540,22.01,20231031,2.95,N,424980,500,29 억,,0,N,N,0,N,00,N
20240405,141051,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14060,-560,5,-3.83,951705590,67270,47.18,14500,14620,13880,19000,10240,14620,14147.55,0.00,0,8741,15246,14932,14536,14222,13826,14735,14025,30,4380,500,9350,10,1,5918890,832,-10.06,2.49,12,1.14,-1397.00,5651.00,30500,20230426,-53.90,11540,20231031,21.84,16920,-16.90,20240109,11760,19.56,20240327,30500,-53.90,20230426,11540,21.84,20231031,2.95,N,424980,500,29 억,,0,N,N,0,N,00,N
20240405,131048,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14000,-620,5,-4.24,891735370,62993,44.18,14500,14620,13880,19000,10240,14620,14156.10,0.00,0,9463,15246,14932,14536,14222,13826,14735,14025,30,4380,500,9350,10,1,5918890,829,-10.02,2.48,12,1.06,-1397.00,5651.00,30500,20230426,-54.10,11540,20231031,21.32,16920,-17.26,20240109,11760,19.05,20240327,30500,-54.10,20230426,11540,21.32,20231031,2.95,N,424980,500,29 억,,0,N,N,0,N,00,N
20240405,121052,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14080,-540,5,-3.69,864750430,61072,42.83,14500,14620,13880,19000,10240,14620,14159.52,0.00,0,9766,15246,14932,14536,14222,13826,14735,14025,30,4380,500,9350,10,1,5918890,833,-10.08,2.49,12,1.03,-1397.00,5651.00,30500,20230426,-53.84,11540,20231031,22.01,16920,-16.78,20240109,11760,19.73,20240327,30500,-53.84,20230426,11540,22.01,20231031,2.95,N,424980,500,29 억,,0,N,N,0,N,00,N
20240405,111101,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14150,-470,5,-3.21,791653400,55858,39.18,14500,14620,13880,19000,10240,14620,14172.61,0.00,0,9988,15246,14932,14536,14222,13826,14735,14025,30,4380,500,9350,10,1,5918890,838,-10.13,2.50,12,0.94,-1397.00,5651.00,30500,20230426,-53.61,11540,20231031,22.62,16920,-16.37,20240109,11760,20.32,20240327,30500,-53.61,20230426,11540,22.62,20231031,2.95,N,424980,500,29 억,,0,N,N,0,N,00,N
20240405,100923,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14260,-360,5,-2.46,308104750,21440,15.04,14500,14620,14070,19000,10240,14620,14370.56,0.00,0,2055,15246,14932,14536,14222,13826,14735,14025,30,4380,500,9350,10,1,5918890,844,-10.21,2.52,12,0.36,-1397.00,5651.00,30500,20230426,-53.25,11540,20231031,23.57,16920,-15.72,20240109,11760,21.26,20240327,30500,-53.25,20230426,11540,23.57,20231031,2.95,N,424980,500,29 억,,0,N,N,0,N,00,N
20240405,091039,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14500,-120,5,-0.82,128991830,8962,6.29,14500,14620,14070,19000,10240,14620,14393.20,0.00,0,2381,15246,14932,14536,14222,13826,14735,14025,30,4380,500,9350,10,1,5918890,858,-10.38,2.57,12,0.15,-1397.00,5651.00,30500,20230426,-52.46,11540,20231031,25.65,16920,-14.30,20240109,11760,23.30,20240327,30500,-52.46,20230426,11540,25.65,20231031,2.95,N,424980,500,29 억,,0,N,N,0,N,00,N
20240404,161035,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14620,-190,5,-1.28,2064999620,142122,27.94,14780,14850,14140,19250,10370,14810,14529.10,0.00,0,3359,15896,15352,14506,13962,13116,15625,14235,30,4440,500,9470,10,1,5918890,865,-10.47,2.59,12,2.40,-1397.00,5651.00,30500,20230426,-52.07,11540,20231031,26.69,16920,-13.59,20240109,11760,24.32,20240327,30500,-52.07,20230426,11540,26.69,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240404,151034,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14610,-200,5,-1.35,1982793070,136501,26.83,14780,14850,14140,19250,10370,14810,14525.83,0.00,0,2389,15896,15352,14506,13962,13116,15625,14235,30,4440,500,9470,10,1,5918890,865,-10.46,2.59,12,2.31,-1397.00,5651.00,30500,20230426,-52.10,11540,20231031,26.60,16920,-13.65,20240109,11760,24.23,20240327,30500,-52.10,20230426,11540,26.60,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240404,141043,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14730,-80,5,-0.54,1720299480,118579,23.31,14780,14850,14140,19250,10370,14810,14507.60,0.00,0,4008,15896,15352,14506,13962,13116,15625,14235,30,4440,500,9470,10,1,5918890,872,-10.54,2.61,12,2.00,-1397.00,5651.00,30500,20230426,-51.70,11540,20231031,27.64,16920,-12.94,20240109,11760,25.26,20240327,30500,-51.70,20230426,11540,27.64,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240404,131030,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14630,-180,5,-1.22,1588081810,109573,21.54,14780,14850,14140,19250,10370,14810,14493.34,0.00,0,5347,15896,15352,14506,13962,13116,15625,14235,30,4440,500,9470,10,1,5918890,866,-10.47,2.59,12,1.85,-1397.00,5651.00,30500,20230426,-52.03,11540,20231031,26.78,16920,-13.53,20240109,11760,24.40,20240327,30500,-52.03,20230426,11540,26.78,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240404,121035,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14610,-200,5,-1.35,1504797710,103873,20.42,14780,14850,14140,19250,10370,14810,14486.87,0.00,0,4598,15896,15352,14506,13962,13116,15625,14235,30,4440,500,9470,10,1,5918890,865,-10.46,2.59,12,1.75,-1397.00,5651.00,30500,20230426,-52.10,11540,20231031,26.60,16920,-13.65,20240109,11760,24.23,20240327,30500,-52.10,20230426,11540,26.60,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240404,111038,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14350,-460,5,-3.11,1385331550,95676,18.81,14780,14850,14140,19250,10370,14810,14479.37,0.00,0,3245,15896,15352,14506,13962,13116,15625,14235,30,4440,500,9470,10,1,5918890,849,-10.27,2.54,12,1.62,-1397.00,5651.00,30500,20230426,-52.95,11540,20231031,24.35,16920,-15.19,20240109,11760,22.02,20240327,30500,-52.95,20230426,11540,24.35,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240404,101034,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14600,-210,5,-1.42,978027310,67404,13.25,14780,14850,14140,19250,10370,14810,14509.89,0.00,0,6094,15896,15352,14506,13962,13116,15625,14235,30,4440,500,9470,10,1,5918890,864,-10.45,2.58,12,1.14,-1397.00,5651.00,30500,20230426,-52.13,11540,20231031,26.52,16920,-13.71,20240109,11760,24.15,20240327,30500,-52.13,20230426,11540,26.52,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240404,091039,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14650,-160,5,-1.08,410691540,28379,5.58,14780,14850,14140,19250,10370,14810,14471.55,0.00,0,1598,15896,15352,14506,13962,13116,15625,14235,30,4440,500,9470,10,1,5918890,867,-10.49,2.59,12,0.48,-1397.00,5651.00,30500,20230426,-51.97,11540,20231031,26.95,16920,-13.42,20240109,11760,24.57,20240327,30500,-51.97,20230426,11540,26.95,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240403,161033,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14810,1030,2,7.47,7348927070,504730,39.45,13780,15050,13660,17910,9650,13780,14560.00,0.00,0,-12372,17113,15446,13733,12066,10353,16280,12900,30,4130,500,8810,10,1,5918890,877,-10.60,2.62,12,8.53,-1397.00,5651.00,30500,20230426,-51.44,11540,20231031,28.34,16920,-12.47,20240109,11760,25.94,20240327,30500,-51.44,20230426,11540,28.34,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240403,151034,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14790,1010,2,7.33,7156953610,491703,38.43,13780,15050,13660,17910,9650,13780,14555.59,0.00,0,-10876,17113,15446,13733,12066,10353,16280,12900,30,4130,500,8810,10,1,5918890,875,-10.59,2.62,12,8.31,-1397.00,5651.00,30500,20230426,-51.51,11540,20231031,28.16,16920,-12.59,20240109,11760,25.77,20240327,30500,-51.51,20230426,11540,28.16,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240403,141021,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14490,710,2,5.15,6556568750,450970,35.25,13780,15050,13660,17910,9650,13780,14538.97,0.00,0,-7365,17113,15446,13733,12066,10353,16280,12900,30,4130,500,8810,10,1,5918890,858,-10.37,2.56,12,7.62,-1397.00,5651.00,30500,20230426,-52.49,11540,20231031,25.56,16920,-14.36,20240109,11760,23.21,20240327,30500,-52.49,20230426,11540,25.56,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240403,131030,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14450,670,2,4.86,6364509470,437632,34.20,13780,15050,13660,17910,9650,13780,14543.23,0.00,0,-10861,17113,15446,13733,12066,10353,16280,12900,30,4130,500,8810,10,1,5918890,855,-10.34,2.56,12,7.39,-1397.00,5651.00,30500,20230426,-52.62,11540,20231031,25.22,16920,-14.60,20240109,11760,22.87,20240327,30500,-52.62,20230426,11540,25.22,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240403,121023,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14740,960,2,6.97,6127480790,421374,32.93,13780,15050,13660,17910,9650,13780,14541.84,0.00,0,-7162,17113,15446,13733,12066,10353,16280,12900,30,4130,500,8810,10,1,5918890,872,-10.55,2.61,12,7.12,-1397.00,5651.00,30500,20230426,-51.67,11540,20231031,27.73,16920,-12.88,20240109,11760,25.34,20240327,30500,-51.67,20230426,11540,27.73,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240403,111030,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14460,680,2,4.93,5718229360,393418,30.75,13780,15050,13660,17910,9650,13780,14534.92,0.00,0,-14869,17113,15446,13733,12066,10353,16280,12900,30,4130,500,8810,10,1,5918890,856,-10.35,2.56,12,6.65,-1397.00,5651.00,30500,20230426,-52.59,11540,20231031,25.30,16920,-14.54,20240109,11760,22.96,20240327,30500,-52.59,20230426,11540,25.30,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240403,101028,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14200,420,2,3.05,5048701240,347323,27.15,13780,15050,13660,17910,9650,13780,14536.25,0.00,0,-19028,17113,15446,13733,12066,10353,16280,12900,30,4130,500,8810,10,1,5918890,840,-10.16,2.51,12,5.87,-1397.00,5651.00,30500,20230426,-53.44,11540,20231031,23.05,16920,-16.08,20240109,11760,20.75,20240327,30500,-53.44,20230426,11540,23.05,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240403,091030,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13700,-80,5,-0.58,375388190,27146,2.12,13780,14040,13670,17910,9650,13780,13828.66,0.00,0,-7748,17113,15446,13733,12066,10353,16280,12900,30,4130,500,8810,10,1,5918890,811,-9.81,2.42,12,0.46,-1397.00,5651.00,30500,20230426,-55.08,11540,20231031,18.72,16920,-19.03,20240109,11760,16.50,20240327,30500,-55.08,20230426,11540,18.72,20231031,2.78,N,424980,500,29 억,,0,N,N,0,N,00,N
20240402,161015,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13780,1640,2,13.51,18245473390,1270580,9099.62,12020,15400,12020,15780,8500,12140,14360.52,0.30,0,-19885,12506,12322,12186,12002,11866,12255,11935,30,3640,500,7760,10,1,5918890,816,-9.86,2.44,12,21.47,-1397.00,5651.00,30500,20230426,-54.82,11540,20231031,19.41,16920,-18.56,20240109,11760,17.18,20240327,30500,-54.82,20230426,11540,19.41,20231031,2.78,N,424980,500,29 억,,17632,N,N,0,N,00,N
20240402,151023,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13950,1810,2,14.91,17935043390,1248248,8939.68,12020,15400,12020,15780,8500,12140,14368.17,0.30,0,-21691,12506,12322,12186,12002,11866,12255,11935,30,3640,500,7760,10,1,5918890,826,-9.99,2.47,12,21.09,-1397.00,5651.00,30500,20230426,-54.26,11540,20231031,20.88,16920,-17.55,20240109,11760,18.62,20240327,30500,-54.26,20230426,11540,20.88,20231031,2.78,N,424980,500,29 억,,17632,N,N,0,N,00,N
20240402,141026,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14230,2090,2,17.22,16901044130,1173345,8403.24,12020,15400,12020,15780,8500,12140,14404.16,0.30,0,-37712,12506,12322,12186,12002,11866,12255,11935,30,3640,500,7760,10,1,5918890,842,-10.19,2.52,12,19.82,-1397.00,5651.00,30500,20230426,-53.34,11540,20231031,23.31,16920,-15.90,20240109,11760,21.00,20240327,30500,-53.34,20230426,11540,23.31,20231031,2.78,N,424980,500,29 억,,17632,N,N,0,N,00,N
20240402,131010,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14580,2440,2,20.10,16071113660,1115561,7989.41,12020,15400,12020,15780,8500,12140,14406.31,0.30,0,-37720,12506,12322,12186,12002,11866,12255,11935,30,3640,500,7760,10,1,5918890,863,-10.44,2.58,12,18.85,-1397.00,5651.00,30500,20230426,-52.20,11540,20231031,26.34,16920,-13.83,20240109,11760,23.98,20240327,30500,-52.20,20230426,11540,26.34,20231031,2.78,N,424980,500,29 억,,17632,N,N,0,N,00,N
20240402,121009,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14540,2400,2,19.77,15401364990,1069344,7658.41,12020,15400,12020,15780,8500,12140,14402.63,0.30,0,-38750,12506,12322,12186,12002,11866,12255,11935,30,3640,500,7760,10,1,5918890,861,-10.41,2.57,12,18.07,-1397.00,5651.00,30500,20230426,-52.33,11540,20231031,26.00,16920,-14.07,20240109,11760,23.64,20240327,30500,-52.33,20230426,11540,26.00,20231031,2.78,N,424980,500,29 억,,17632,N,N,0,N,00,N
20240402,111010,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14440,2300,2,18.95,13784151680,958728,6866.20,12020,15400,12020,15780,8500,12140,14377.54,0.30,0,-35459,12506,12322,12186,12002,11866,12255,11935,30,3640,500,7760,10,1,5918890,855,-10.34,2.56,12,16.20,-1397.00,5651.00,30500,20230426,-52.66,11540,20231031,25.13,16920,-14.66,20240109,11760,22.79,20240327,30500,-52.66,20230426,11540,25.13,20231031,2.78,N,424980,500,29 억,,17632,N,N,0,N,00,N
20240402,101015,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14520,2380,2,19.60,11886703760,826787,5921.27,12020,15400,12020,15780,8500,12140,14376.98,0.30,0,-33724,12506,12322,12186,12002,11866,12255,11935,30,3640,500,7760,10,1,5918890,859,-10.39,2.57,12,13.97,-1397.00,5651.00,30500,20230426,-52.39,11540,20231031,25.82,16920,-14.18,20240109,11760,23.47,20240327,30500,-52.39,20230426,11540,25.82,20231031,2.78,N,424980,500,29 억,,17632,N,N,0,N,00,N
20240402,091011,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13220,1080,2,8.90,845273000,63574,455.30,12020,13700,12020,15780,8500,12140,13295.89,0.30,0,-13694,12506,12322,12186,12002,11866,12255,11935,30,3640,500,7760,10,1,5918890,782,-9.46,2.34,12,1.07,-1397.00,5651.00,30500,20230426,-56.66,11540,20231031,14.56,16920,-21.87,20240109,11760,12.41,20240327,30500,-56.66,20230426,11540,14.56,20231031,2.78,N,424980,500,29 억,,17632,N,N,0,N,00,N
20240401,161010,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12140,70,2,0.58,169423310,13913,98.23,12210,12370,12050,15690,8450,12070,12177.37,0.26,0,1998,12350,12210,12030,11890,11710,12120,11800,30,3620,500,7720,10,1,5918890,719,-8.69,2.15,12,0.24,-1397.00,5651.00,30500,20230426,-60.20,11540,20231031,5.20,16920,-28.25,20240109,11760,3.23,20240327,30500,-60.20,20230426,11540,5.20,20231031,2.80,N,424980,500,29 억,,15634,N,N,0,N,00,N
20240401,151015,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12070,0,3,0.00,154226010,12655,89.35,12210,12370,12050,15690,8450,12070,12186.96,0.26,0,1781,12350,12210,12030,11890,11710,12120,11800,30,3620,500,7720,10,1,5918890,714,-8.64,2.14,12,0.21,-1397.00,5651.00,30500,20230426,-60.43,11540,20231031,4.59,16920,-28.66,20240109,11760,2.64,20240327,30500,-60.43,20230426,11540,4.59,20231031,2.80,N,424980,500,29 억,,15634,N,N,0,N,00,N
20240401,141007,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12100,30,2,0.25,126552070,10365,73.18,12210,12370,12050,15690,8450,12070,12209.56,0.26,0,1646,12350,12210,12030,11890,11710,12120,11800,30,3620,500,7720,10,1,5918890,716,-8.66,2.14,12,0.18,-1397.00,5651.00,30500,20230426,-60.33,11540,20231031,4.85,16920,-28.49,20240109,11760,2.89,20240327,30500,-60.33,20230426,11540,4.85,20231031,2.80,N,424980,500,29 억,,15634,N,N,0,N,00,N
20240401,131004,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12100,30,2,0.25,116975960,9574,67.59,12210,12370,12050,15690,8450,12070,12218.09,0.26,0,1770,12350,12210,12030,11890,11710,12120,11800,30,3620,500,7720,10,1,5918890,716,-8.66,2.14,12,0.16,-1397.00,5651.00,30500,20230426,-60.33,11540,20231031,4.85,16920,-28.49,20240109,11760,2.89,20240327,30500,-60.33,20230426,11540,4.85,20231031,2.80,N,424980,500,29 억,,15634,N,N,0,N,00,N
20240401,121010,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12060,-10,5,-0.08,109569970,8961,63.27,12210,12370,12050,15690,8450,12070,12227.43,0.26,0,1500,12350,12210,12030,11890,11710,12120,11800,30,3620,500,7720,10,1,5918890,714,-8.63,2.13,12,0.15,-1397.00,5651.00,30500,20230426,-60.46,11540,20231031,4.51,16920,-28.72,20240109,11760,2.55,20240327,30500,-60.46,20230426,11540,4.51,20231031,2.80,N,424980,500,29 억,,15634,N,N,0,N,00,N
20240401,111009,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12180,110,2,0.91,88862840,7254,51.21,12210,12370,12140,15690,8450,12070,12250.18,0.26,0,1649,12350,12210,12030,11890,11710,12120,11800,30,3620,500,7720,10,1,5918890,721,-8.72,2.16,12,0.12,-1397.00,5651.00,30500,20230426,-60.07,11540,20231031,5.55,16920,-28.01,20240109,11760,3.57,20240327,30500,-60.07,20230426,11540,5.55,20231031,2.80,N,424980,500,29 억,,15634,N,N,0,N,00,N
20240401,101006,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12270,200,2,1.66,74894710,6108,43.12,12210,12370,12180,15690,8450,12070,12261.74,0.26,0,1813,12350,12210,12030,11890,11710,12120,11800,30,3620,500,7720,10,1,5918890,726,-8.78,2.17,12,0.10,-1397.00,5651.00,30500,20230426,-59.77,11540,20231031,6.33,16920,-27.48,20240109,11760,4.34,20240327,30500,-59.77,20230426,11540,6.33,20231031,2.80,N,424980,500,29 억,,15634,N,N,0,N,00,N
20240401,091005,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12300,230,2,1.91,33991190,2777,19.61,12210,12300,12180,15690,8450,12070,12240.26,0.26,0,995,12350,12210,12030,11890,11710,12120,11800,30,3620,500,7720,10,1,5918890,728,-8.80,2.18,12,0.05,-1397.00,5651.00,30500,20230426,-59.67,11540,20231031,6.59,16920,-27.30,20240109,11760,4.59,20240327,30500,-59.67,20230426,11540,6.59,20231031,2.80,N,424980,500,29 억,,15634,N,N,0,N,00,N