KissMeData/033170/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1813	-25	5	-1.36	9110638375	4924198	112.92	1850	1905	1802	2385	1287	1838	1850.25	2.26	-114938	1910	1873	1844	1807	1778	1859	1793	429	547	500	1170	1	1	85728319	1554	-10.07	1.32	12	5.74	-180.00	1376.00	2335	20240313	-22.36	990	20231031	83.13	2335	-22.36	20240313	1144	58.48	20240118	2335	-22.36	20240313	990	83.13	20231031	8.23	N	033170	500	428 억	1933847	N	N	N	N
3	20240430	150428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1813	-25	5	-1.36	8681963326	4687693	107.49	1850	1905	1802	2385	1287	1838	1852.09	2.26	-168594	1910	1873	1844	1807	1778	1859	1793	429	547	500	1170	1	1	85728319	1554	-10.07	1.32	12	5.47	-180.00	1376.00	2335	20240313	-22.36	990	20231031	83.13	2335	-22.36	20240313	1144	58.48	20240118	2335	-22.36	20240313	990	83.13	20231031	8.23	N	033170	500	428 억	1933847	N	N	N	N
4	20240430	140429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	-22	5	-1.20	7782004265	4190307	96.09	1850	1905	1811	2385	1287	1838	1857.16	2.26	-257375	1910	1873	1844	1807	1778	1859	1793	429	547	500	1170	1	1	85728319	1557	-10.09	1.32	12	4.89	-180.00	1376.00	2335	20240313	-22.23	990	20231031	83.43	2335	-22.23	20240313	1144	58.74	20240118	2335	-22.23	20240313	990	83.43	20231031	8.23	N	033170	500	428 억	1933847	N	N	N	N
5	20240430	130427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1831	-7	5	-0.38	6891190318	3701263	84.87	1850	1905	1816	2385	1287	1838	1861.87	2.26	-95228	1910	1873	1844	1807	1778	1859	1793	429	547	500	1170	1	1	85728319	1570	-10.17	1.33	12	4.32	-180.00	1376.00	2335	20240313	-21.58	990	20231031	84.95	2335	-21.58	20240313	1144	60.05	20240118	2335	-21.58	20240313	990	84.95	20231031	8.23	N	033170	500	428 억	1933847	N	N	N	N
6	20240430	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1839	1	2	0.05	6524002240	3501287	80.29	1850	1905	1816	2385	1287	1838	1863.34	2.26	-56358	1910	1873	1844	1807	1778	1859	1793	429	547	500	1170	1	1	85728319	1577	-10.22	1.34	12	4.08	-180.00	1376.00	2335	20240313	-21.24	990	20231031	85.76	2335	-21.24	20240313	1144	60.75	20240118	2335	-21.24	20240313	990	85.76	20231031	8.23	N	033170	500	428 억	1933847	N	N	N	N
7	20240430	110427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1832	-6	5	-0.33	5961769775	3194759	73.26	1850	1905	1816	2385	1287	1838	1866.14	2.26	32259	1910	1873	1844	1807	1778	1859	1793	429	547	500	1170	1	1	85728319	1571	-10.18	1.33	12	3.73	-180.00	1376.00	2335	20240313	-21.54	990	20231031	85.05	2335	-21.54	20240313	1144	60.14	20240118	2335	-21.54	20240313	990	85.05	20231031	8.23	N	033170	500	428 억	1933847	N	N	N	N
8	20240430	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1871	33	2	1.80	4641968596	2480478	56.88	1850	1905	1816	2385	1287	1838	1871.45	2.26	33888	1910	1873	1844	1807	1778	1859	1793	429	547	500	1170	1	1	85728319	1604	-10.39	1.36	12	2.89	-180.00	1376.00	2335	20240313	-19.87	990	20231031	88.99	2335	-19.87	20240313	1144	63.55	20240118	2335	-19.87	20240313	990	88.99	20231031	8.23	N	033170	500	428 억	1933847	N	N	N	N
9	20240430	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1824	-14	5	-0.76	353782364	193128	4.43	1850	1850	1822	2385	1287	1838	1831.74	2.26	-95443	1910	1873	1844	1807	1778	1859	1793	429	547	500	1170	1	1	85728319	1564	-10.13	1.33	12	0.23	-180.00	1376.00	2335	20240313	-21.88	990	20231031	84.24	2335	-21.88	20240313	1144	59.44	20240118	2335	-21.88	20240313	990	84.24	20231031	8.23	N	033170	500	428 억	1933847	N	N	N	N
10	20240429	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1838	-14	5	-0.76	7864536541	4269209	21.75	1880	1881	1815	2405	1297	1852	1842.16	2.14	66114	2016	1934	1848	1766	1680	1975	1807	429	553	500	1180	1	1	85728319	1576	-10.21	1.34	12	4.98	-180.00	1376.00	2335	20240313	-21.28	990	20231031	85.66	2335	-21.28	20240313	1144	60.66	20240118	2335	-21.28	20240313	990	85.66	20231031	6.98	N	033170	500	428 억	1831158	N	N	N	N
11	20240429	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1839	-13	5	-0.70	7252022002	3936002	20.06	1880	1881	1815	2405	1297	1852	1842.48	2.14	38367	2016	1934	1848	1766	1680	1975	1807	429	553	500	1180	1	1	85728319	1577	-10.22	1.34	12	4.59	-180.00	1376.00	2335	20240313	-21.24	990	20231031	85.76	2335	-21.24	20240313	1144	60.75	20240118	2335	-21.24	20240313	990	85.76	20231031	6.98	N	033170	500	428 억	1831158	N	N	N	N
12	20240429	140412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1840	-12	5	-0.65	6711913027	3642818	18.56	1880	1881	1815	2405	1297	1852	1842.51	2.14	-38194	2016	1934	1848	1766	1680	1975	1807	429	553	500	1180	1	1	85728319	1577	-10.22	1.34	12	4.25	-180.00	1376.00	2335	20240313	-21.20	990	20231031	85.86	2335	-21.20	20240313	1144	60.84	20240118	2335	-21.20	20240313	990	85.86	20231031	6.98	N	033170	500	428 억	1831158	N	N	N	N
13	20240429	130426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1830	-22	5	-1.19	6174525902	3350927	17.08	1880	1881	1815	2405	1297	1852	1842.63	2.14	-117333	2016	1934	1848	1766	1680	1975	1807	429	553	500	1180	1	1	85728319	1569	-10.17	1.33	12	3.91	-180.00	1376.00	2335	20240313	-21.63	990	20231031	84.85	2335	-21.63	20240313	1144	59.97	20240118	2335	-21.63	20240313	990	84.85	20231031	6.98	N	033170	500	428 억	1831158	N	N	N	N
14	20240429	120425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1827	-25	5	-1.35	5746394154	3117282	15.88	1880	1881	1815	2405	1297	1852	1843.40	2.14	-134035	2016	1934	1848	1766	1680	1975	1807	429	553	500	1180	1	1	85728319	1566	-10.15	1.33	12	3.64	-180.00	1376.00	2335	20240313	-21.76	990	20231031	84.55	2335	-21.76	20240313	1144	59.70	20240118	2335	-21.76	20240313	990	84.55	20231031	6.98	N	033170	500	428 억	1831158	N	N	N	N
15	20240429	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1832	-20	5	-1.08	4885056633	2645684	13.48	1880	1881	1815	2405	1297	1852	1846.42	2.14	-157211	2016	1934	1848	1766	1680	1975	1807	429	553	500	1180	1	1	85728319	1571	-10.18	1.33	12	3.09	-180.00	1376.00	2335	20240313	-21.54	990	20231031	85.05	2335	-21.54	20240313	1144	60.14	20240118	2335	-21.54	20240313	990	85.05	20231031	6.98	N	033170	500	428 억	1831158	N	N	N	N
16	20240429	100426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1844	-8	5	-0.43	3756331878	2030923	10.35	1880	1881	1815	2405	1297	1852	1849.57	2.14	-188877	2016	1934	1848	1766	1680	1975	1807	429	553	500	1180	1	1	85728319	1581	-10.24	1.34	12	2.37	-180.00	1376.00	2335	20240313	-21.03	990	20231031	86.26	2335	-21.03	20240313	1144	61.19	20240118	2335	-21.03	20240313	990	86.26	20231031	6.98	N	033170	500	428 억	1831158	N	N	N	N
17	20240429	090427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1865	13	2	0.70	1493088952	804677	4.10	1880	1881	1815	2405	1297	1852	1855.51	2.14	-159138	2016	1934	1848	1766	1680	1975	1807	429	553	500	1180	1	1	85728319	1599	-10.36	1.36	12	0.94	-180.00	1376.00	2335	20240313	-20.13	990	20231031	88.38	2335	-20.13	20240313	1144	63.02	20240118	2335	-20.13	20240313	990	88.38	20231031	6.98	N	033170	500	428 억	1831158	N	N	N	N
18	20240426	160424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1852	59	2	3.29	36029982000	19368453	44.63	1763	1930	1762	2330	1256	1793	1860.26	1.14	753680	2111	1951	1764	1604	1417	2032	1685	429	537	500	1140	1	1	85728319	1588	-10.29	1.35	12	22.59	-180.00	1376.00	2335	20240313	-20.69	990	20231031	87.07	2335	-20.69	20240313	1144	61.89	20240118	2335	-20.69	20240313	990	87.07	20231031	7.05	N	033170	500	428 억	973365	N	N	N	N
19	20240426	150425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1856	63	2	3.51	34943017047	18782814	43.28	1763	1930	1762	2330	1256	1793	1860.39	1.14	692499	2111	1951	1764	1604	1417	2032	1685	429	537	500	1140	1	1	85728319	1591	-10.31	1.35	12	21.91	-180.00	1376.00	2335	20240313	-20.51	990	20231031	87.47	2335	-20.51	20240313	1144	62.24	20240118	2335	-20.51	20240313	990	87.47	20231031	7.05	N	033170	500	428 억	973365	N	N	N	N
20	20240426	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1872	79	2	4.41	32803088371	17635170	40.63	1763	1930	1762	2330	1256	1793	1860.11	1.14	419103	2111	1951	1764	1604	1417	2032	1685	429	537	500	1140	1	1	85728319	1605	-10.40	1.36	12	20.57	-180.00	1376.00	2335	20240313	-19.83	990	20231031	89.09	2335	-19.83	20240313	1144	63.64	20240118	2335	-19.83	20240313	990	89.09	20231031	7.05	N	033170	500	428 억	973365	N	N	N	N
21	20240426	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1841	48	2	2.68	29704696453	15975054	36.81	1763	1930	1762	2330	1256	1793	1859.46	1.14	246102	2111	1951	1764	1604	1417	2032	1685	429	537	500	1140	1	1	85728319	1578	-10.23	1.34	12	18.63	-180.00	1376.00	2335	20240313	-21.16	990	20231031	85.96	2335	-21.16	20240313	1144	60.93	20240118	2335	-21.16	20240313	990	85.96	20231031	7.05	N	033170	500	428 억	973365	N	N	N	N
22	20240426	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1860	67	2	3.74	14855708598	8109582	18.69	1763	1883	1762	2330	1256	1793	1831.89	1.14	326913	2111	1951	1764	1604	1417	2032	1685	429	537	500	1140	1	1	85728319	1595	-10.33	1.35	12	9.46	-180.00	1376.00	2335	20240313	-20.34	990	20231031	87.88	2335	-20.34	20240313	1144	62.59	20240118	2335	-20.34	20240313	990	87.88	20231031	7.05	N	033170	500	428 억	973365	N	N	N	N
23	20240426	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1806	13	2	0.73	10189167345	5582568	12.86	1763	1863	1762	2330	1256	1793	1825.20	1.14	177621	2111	1951	1764	1604	1417	2032	1685	429	537	500	1140	1	1	85728319	1548	-10.03	1.31	12	6.51	-180.00	1376.00	2335	20240313	-22.66	990	20231031	82.42	2335	-22.66	20240313	1144	57.87	20240118	2335	-22.66	20240313	990	82.42	20231031	7.05	N	033170	500	428 억	973365	N	N	N	N
24	20240426	100423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1829	36	2	2.01	7608891146	4158750	9.58	1763	1863	1762	2330	1256	1793	1829.65	1.14	195262	2111	1951	1764	1604	1417	2032	1685	429	537	500	1140	1	1	85728319	1568	-10.16	1.33	12	4.85	-180.00	1376.00	2335	20240313	-21.67	990	20231031	84.75	2335	-21.67	20240313	1144	59.88	20240118	2335	-21.67	20240313	990	84.75	20231031	7.05	N	033170	500	428 억	973365	N	N	N	N
25	20240426	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	23	2	1.28	1504833875	837452	1.93	1763	1831	1762	2330	1256	1793	1796.94	1.14	69918	2111	1951	1764	1604	1417	2032	1685	429	537	500	1140	1	1	85728319	1557	-10.09	1.32	12	0.98	-180.00	1376.00	2335	20240313	-22.23	990	20231031	83.43	2335	-22.23	20240313	1144	58.74	20240118	2335	-22.23	20240313	990	83.43	20231031	7.05	N	033170	500	428 억	973365	N	N	N	N
26	20240425	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	168	2	10.34	78832432570	43006234	2852.90	1580	1924	1577	2110	1138	1625	1833.06	2.27	-805873	1671	1648	1618	1595	1565	1659	1606	429	485	500	1040	1	1	85728319	1537	-9.96	1.30	12	50.17	-180.00	1376.00	2335	20240313	-23.21	990	20231031	81.11	2335	-23.21	20240313	1144	56.73	20240118	2335	-23.21	20240313	990	81.11	20231031	7.09	N	033170	500	428 억	1943357	N	N	N	N
27	20240425	150425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1802	177	2	10.89	77253850792	42129114	2794.71	1580	1924	1577	2110	1138	1625	1833.74	2.27	-870291	1671	1648	1618	1595	1565	1659	1606	429	485	500	1040	1	1	85728319	1545	-10.01	1.31	12	49.14	-180.00	1376.00	2335	20240313	-22.83	990	20231031	82.02	2335	-22.83	20240313	1144	57.52	20240118	2335	-22.83	20240313	990	82.02	20231031	7.09	N	033170	500	428 억	1943357	N	N	N	N
28	20240425	140422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1833	208	2	12.80	72948436197	39767754	2638.07	1580	1924	1577	2110	1138	1625	1834.36	2.27	-963055	1671	1648	1618	1595	1565	1659	1606	429	485	500	1040	1	1	85728319	1571	-10.18	1.33	12	46.39	-180.00	1376.00	2335	20240313	-21.50	990	20231031	85.15	2335	-21.50	20240313	1144	60.23	20240118	2335	-21.50	20240313	990	85.15	20231031	7.09	N	033170	500	428 억	1943357	N	N	N	N
29	20240425	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1813	188	2	11.57	52747154620	28991126	1923.18	1580	1919	1577	2110	1138	1625	1819.43	2.27	-1139635	1671	1648	1618	1595	1565	1659	1606	429	485	500	1040	1	1	85728319	1554	-10.07	1.32	12	33.82	-180.00	1376.00	2335	20240313	-22.36	990	20231031	83.13	2335	-22.36	20240313	1144	58.48	20240118	2335	-22.36	20240313	990	83.13	20231031	7.09	N	033170	500	428 억	1943357	N	N	N	N
30	20240425	120422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1821	196	2	12.06	48437593135	26628107	1766.43	1580	1919	1577	2110	1138	1625	1819.04	2.27	-1181273	1671	1648	1618	1595	1565	1659	1606	429	485	500	1040	1	1	85728319	1561	-10.12	1.32	12	31.06	-180.00	1376.00	2335	20240313	-22.01	990	20231031	83.94	2335	-22.01	20240313	1144	59.18	20240118	2335	-22.01	20240313	990	83.94	20231031	7.09	N	033170	500	428 억	1943357	N	N	N	N
31	20240425	110422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1809	184	2	11.32	32443035556	17959165	1191.35	1580	1919	1577	2110	1138	1625	1806.49	2.27	-1187136	1671	1648	1618	1595	1565	1659	1606	429	485	500	1040	1	1	85728319	1551	-10.05	1.31	12	20.95	-180.00	1376.00	2335	20240313	-22.53	990	20231031	82.73	2335	-22.53	20240313	1144	58.13	20240118	2335	-22.53	20240313	990	82.73	20231031	7.09	N	033170	500	428 억	1943357	N	N	N	N
32	20240425	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	-6	5	-0.37	470341965	293218	19.45	1580	1629	1577	2110	1138	1625	1604.03	2.27	41360	1671	1648	1618	1595	1565	1659	1606	429	485	500	1040	1	1	85728319	1388	-8.99	1.18	12	0.34	-180.00	1376.00	2335	20240313	-30.66	990	20231031	63.54	2335	-30.66	20240313	1144	41.52	20240118	2335	-30.66	20240313	990	63.54	20231031	7.09	N	033170	500	428 억	1943357	N	N	N	N
33	20240425	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	-20	5	-1.23	115657696	73007	4.84	1580	1605	1577	2110	1138	1625	1583.88	2.27	13946	1671	1648	1618	1595	1565	1659	1606	429	485	500	1040	1	1	85728319	1376	-8.92	1.17	12	0.09	-180.00	1376.00	2335	20240313	-31.26	990	20231031	62.12	2335	-31.26	20240313	1144	40.30	20240118	2335	-31.26	20240313	990	62.12	20231031	7.09	N	033170	500	428 억	1943357	N	N	N	N
34	20240424	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	62	2	3.97	2425595243	1494136	83.38	1588	1641	1588	2030	1095	1563	1623.57	1.85	363258	1721	1642	1601	1522	1481	1621	1501	429	467	500	1000	1	1	85728319	1393	-9.03	1.18	12	1.74	-180.00	1376.00	2335	20240313	-30.41	990	20231031	64.14	2335	-30.41	20240313	1144	42.05	20240118	2335	-30.41	20240313	990	64.14	20231031	7.03	N	033170	500	428 억	1581784	N	N	N	N
35	20240424	150421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	65	2	4.16	2301071014	1417573	79.11	1588	1641	1588	2030	1095	1563	1623.42	1.85	360855	1721	1642	1601	1522	1481	1621	1501	429	467	500	1000	1	1	85728319	1396	-9.04	1.18	12	1.65	-180.00	1376.00	2335	20240313	-30.28	990	20231031	64.44	2335	-30.28	20240313	1144	42.31	20240118	2335	-30.28	20240313	990	64.44	20231031	7.03	N	033170	500	428 억	1581784	N	N	N	N
36	20240424	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	72	2	4.61	1979771520	1220399	68.10	1588	1641	1588	2030	1095	1563	1622.43	1.85	346342	1721	1642	1601	1522	1481	1621	1501	429	467	500	1000	1	1	85728319	1402	-9.08	1.19	12	1.42	-180.00	1376.00	2335	20240313	-29.98	990	20231031	65.15	2335	-29.98	20240313	1144	42.92	20240118	2335	-29.98	20240313	990	65.15	20231031	7.03	N	033170	500	428 억	1581784	N	N	N	N
37	20240424	130425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	66	2	4.22	1801675445	1111317	62.02	1588	1641	1588	2030	1095	1563	1621.42	1.85	306204	1721	1642	1601	1522	1481	1621	1501	429	467	500	1000	1	1	85728319	1397	-9.05	1.18	12	1.30	-180.00	1376.00	2335	20240313	-30.24	990	20231031	64.55	2335	-30.24	20240313	1144	42.40	20240118	2335	-30.24	20240313	990	64.55	20231031	7.03	N	033170	500	428 억	1581784	N	N	N	N
38	20240424	120421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	62	2	3.97	1604279223	990205	55.26	1588	1641	1588	2030	1095	1563	1620.38	1.85	239526	1721	1642	1601	1522	1481	1621	1501	429	467	500	1000	1	1	85728319	1393	-9.03	1.18	12	1.16	-180.00	1376.00	2335	20240313	-30.41	990	20231031	64.14	2335	-30.41	20240313	1144	42.05	20240118	2335	-30.41	20240313	990	64.14	20231031	7.03	N	033170	500	428 억	1581784	N	N	N	N
39	20240424	110420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1624	61	2	3.90	1464218438	903837	50.44	1588	1641	1588	2030	1095	1563	1620.26	1.85	210654	1721	1642	1601	1522	1481	1621	1501	429	467	500	1000	1	1	85728319	1392	-9.02	1.18	12	1.05	-180.00	1376.00	2335	20240313	-30.45	990	20231031	64.04	2335	-30.45	20240313	1144	41.96	20240118	2335	-30.45	20240313	990	64.04	20231031	7.03	N	033170	500	428 억	1581784	N	N	N	N
40	20240424	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	68	2	4.35	1056760526	653366	36.46	1588	1641	1588	2030	1095	1563	1617.74	1.85	218964	1721	1642	1601	1522	1481	1621	1501	429	467	500	1000	1	1	85728319	1398	-9.06	1.19	12	0.76	-180.00	1376.00	2335	20240313	-30.15	990	20231031	64.75	2335	-30.15	20240313	1144	42.57	20240118	2335	-30.15	20240313	990	64.75	20231031	7.03	N	033170	500	428 억	1581784	N	N	N	N
41	20240424	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	29	2	1.86	202620731	126766	7.07	1588	1610	1588	2030	1095	1563	1599.54	1.85	50540	1721	1642	1601	1522	1481	1621	1501	429	467	500	1000	1	1	85728319	1365	-8.84	1.16	12	0.15	-180.00	1376.00	2335	20240313	-31.82	990	20231031	60.81	2335	-31.82	20240313	1144	39.16	20240118	2335	-31.82	20240313	990	60.81	20231031	7.03	N	033170	500	428 억	1581784	N	N	N	N
42	20240423	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-63	5	-3.87	2814658521	1760414	99.92	1635	1680	1560	2110	1139	1626	1598.97	2.05	-186700	1732	1678	1649	1595	1566	1664	1581	429	484	500	1040	1	1	85728319	1340	-8.68	1.14	12	2.05	-180.00	1376.00	2335	20240313	-33.06	990	20231031	57.88	2335	-33.06	20240313	1144	36.63	20240118	2335	-33.06	20240313	990	57.88	20231031	6.93	N	033170	500	428 억	1756545	N	N	N	N
43	20240423	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	-61	5	-3.75	2508316389	1565129	88.83	1635	1680	1560	2110	1139	1626	1602.63	2.05	-177725	1732	1678	1649	1595	1566	1664	1581	429	484	500	1040	1	1	85728319	1342	-8.69	1.14	12	1.83	-180.00	1376.00	2335	20240313	-32.98	990	20231031	58.08	2335	-32.98	20240313	1144	36.80	20240118	2335	-32.98	20240313	990	58.08	20231031	6.93	N	033170	500	428 억	1756545	N	N	N	N
44	20240423	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	-55	5	-3.38	2287216439	1424166	80.83	1635	1680	1560	2110	1139	1626	1606.00	2.05	-149640	1732	1678	1649	1595	1566	1664	1581	429	484	500	1040	1	1	85728319	1347	-8.73	1.14	12	1.66	-180.00	1376.00	2335	20240313	-32.72	990	20231031	58.69	2335	-32.72	20240313	1144	37.33	20240118	2335	-32.72	20240313	990	58.69	20231031	6.93	N	033170	500	428 억	1756545	N	N	N	N
45	20240423	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	-57	5	-3.51	2156669998	1340966	76.11	1635	1680	1560	2110	1139	1626	1608.30	2.05	-142742	1732	1678	1649	1595	1566	1664	1581	429	484	500	1040	1	1	85728319	1345	-8.72	1.14	12	1.56	-180.00	1376.00	2335	20240313	-32.81	990	20231031	58.48	2335	-32.81	20240313	1144	37.15	20240118	2335	-32.81	20240313	990	58.48	20231031	6.93	N	033170	500	428 억	1756545	N	N	N	N
46	20240423	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	-48	5	-2.95	1589521265	979248	55.58	1635	1680	1578	2110	1139	1626	1623.21	2.05	-182570	1732	1678	1649	1595	1566	1664	1581	429	484	500	1040	1	1	85728319	1353	-8.77	1.15	12	1.14	-180.00	1376.00	2335	20240313	-32.42	990	20231031	59.39	2335	-32.42	20240313	1144	37.94	20240118	2335	-32.42	20240313	990	59.39	20231031	6.93	N	033170	500	428 억	1756545	N	N	N	N
47	20240423	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	-25	5	-1.54	1052652802	641898	36.43	1635	1680	1600	2110	1139	1626	1639.91	2.05	-153449	1732	1678	1649	1595	1566	1664	1581	429	484	500	1040	1	1	85728319	1373	-8.89	1.16	12	0.75	-180.00	1376.00	2335	20240313	-31.43	990	20231031	61.72	2335	-31.43	20240313	1144	39.95	20240118	2335	-31.43	20240313	990	61.72	20231031	6.93	N	033170	500	428 억	1756545	N	N	N	N
48	20240423	100418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1636	10	2	0.62	674827357	408853	23.21	1635	1680	1629	2110	1139	1626	1650.54	2.05	-54862	1732	1678	1649	1595	1566	1664	1581	429	484	500	1040	1	1	85728319	1403	-9.09	1.19	12	0.48	-180.00	1376.00	2335	20240313	-29.94	990	20231031	65.25	2335	-29.94	20240313	1144	43.01	20240118	2335	-29.94	20240313	990	65.25	20231031	6.93	N	033170	500	428 억	1756545	N	N	N	N
49	20240423	090419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	44	2	2.71	181993819	109628	6.22	1635	1680	1635	2110	1139	1626	1660.10	2.05	20977	1732	1678	1649	1595	1566	1664	1581	429	484	500	1040	1	1	85728319	1432	-9.28	1.21	12	0.13	-180.00	1376.00	2335	20240313	-28.48	990	20231031	68.69	2335	-28.48	20240313	1144	45.98	20240118	2335	-28.48	20240313	990	68.69	20231031	6.93	N	033170	500	428 억	1756545	N	N	N	N
50	20240422	160418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	-73	5	-4.30	2870267112	1744815	66.70	1695	1703	1620	2205	1190	1699	1645.07	2.41	-311630	1845	1772	1728	1655	1611	1750	1633	429	506	500	1080	1	1	85728319	1394	-9.03	1.18	12	2.04	-180.00	1376.00	2335	20240313	-30.36	990	20231031	64.24	2335	-30.36	20240313	1144	42.13	20240118	2335	-30.36	20240313	990	64.24	20231031	7.04	N	033170	500	428 억	2064131	N	N	N	N
51	20240422	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-69	5	-4.06	2684112348	1630317	62.32	1695	1703	1620	2205	1190	1699	1646.37	2.41	-308995	1845	1772	1728	1655	1611	1750	1633	429	506	500	1080	1	1	85728319	1397	-9.06	1.18	12	1.90	-180.00	1376.00	2335	20240313	-30.19	990	20231031	64.65	2335	-30.19	20240313	1144	42.48	20240118	2335	-30.19	20240313	990	64.65	20231031	7.04	N	033170	500	428 억	2064131	N	N	N	N
52	20240422	140417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	-67	5	-3.94	2458293549	1491357	57.01	1695	1703	1620	2205	1190	1699	1648.35	2.41	-297496	1845	1772	1728	1655	1611	1750	1633	429	506	500	1080	1	1	85728319	1399	-9.07	1.19	12	1.74	-180.00	1376.00	2335	20240313	-30.11	990	20231031	64.85	2335	-30.11	20240313	1144	42.66	20240118	2335	-30.11	20240313	990	64.85	20231031	7.04	N	033170	500	428 억	2064131	N	N	N	N
53	20240422	130415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	-76	5	-4.47	2248866456	1362419	52.08	1695	1703	1620	2205	1190	1699	1650.64	2.41	-248638	1845	1772	1728	1655	1611	1750	1633	429	506	500	1080	1	1	85728319	1391	-9.02	1.18	12	1.59	-180.00	1376.00	2335	20240313	-30.49	990	20231031	63.94	2335	-30.49	20240313	1144	41.87	20240118	2335	-30.49	20240313	990	63.94	20231031	7.04	N	033170	500	428 억	2064131	N	N	N	N
54	20240422	120416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-71	5	-4.18	2029271934	1227180	46.91	1695	1703	1620	2205	1190	1699	1653.60	2.41	-213209	1845	1772	1728	1655	1611	1750	1633	429	506	500	1080	1	1	85728319	1396	-9.04	1.18	12	1.43	-180.00	1376.00	2335	20240313	-30.28	990	20231031	64.44	2335	-30.28	20240313	1144	42.31	20240118	2335	-30.28	20240313	990	64.44	20231031	7.04	N	033170	500	428 억	2064131	N	N	N	N
55	20240422	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	-68	5	-4.00	1662689500	1001797	38.30	1695	1703	1625	2205	1190	1699	1659.70	2.41	-159085	1845	1772	1728	1655	1611	1750	1633	429	506	500	1080	1	1	85728319	1398	-9.06	1.19	12	1.17	-180.00	1376.00	2335	20240313	-30.15	990	20231031	64.75	2335	-30.15	20240313	1144	42.57	20240118	2335	-30.15	20240313	990	64.75	20231031	7.04	N	033170	500	428 억	2064131	N	N	N	N
56	20240422	100417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	-59	5	-3.47	1355674109	814400	31.13	1695	1703	1625	2205	1190	1699	1664.62	2.41	-119819	1845	1772	1728	1655	1611	1750	1633	429	506	500	1080	1	1	85728319	1406	-9.11	1.19	12	0.95	-180.00	1376.00	2335	20240313	-29.76	990	20231031	65.66	2335	-29.76	20240313	1144	43.36	20240118	2335	-29.76	20240313	990	65.66	20231031	7.04	N	033170	500	428 억	2064131	N	N	N	N
57	20240422	090416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	-23	5	-1.35	147596454	87359	3.34	1695	1703	1670	2205	1190	1699	1689.52	2.41	-5073	1845	1772	1728	1655	1611	1750	1633	429	506	500	1080	1	1	85728319	1437	-9.31	1.22	12	0.10	-180.00	1376.00	2335	20240313	-28.22	990	20231031	69.29	2335	-28.22	20240313	1144	46.50	20240118	2335	-28.22	20240313	990	69.29	20231031	7.04	N	033170	500	428 억	2064131	N	N	N	N
58	20240419	160400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	-120	5	-6.60	4468968061	2598177	77.69	1800	1801	1684	2360	1274	1819	1720.04	3.21	-686711	1944	1881	1783	1720	1622	1913	1752	429	541	500	1160	1	1	85728319	1457	-9.44	1.23	12	3.03	-180.00	1376.00	2335	20240313	-27.24	990	20231031	71.62	2335	-27.24	20240313	1144	48.51	20240118	2335	-27.24	20240313	990	71.62	20231031	7.06	N	033170	500	428 억	2754685	N	N	N	N
59	20240419	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	-124	5	-6.82	4221947677	2452478	73.33	1800	1801	1684	2360	1274	1819	1721.49	3.21	-657339	1944	1881	1783	1720	1622	1913	1752	429	541	500	1160	1	1	85728319	1453	-9.42	1.23	12	2.86	-180.00	1376.00	2335	20240313	-27.41	990	20231031	71.21	2335	-27.41	20240313	1144	48.16	20240118	2335	-27.41	20240313	990	71.21	20231031	7.06	N	033170	500	428 억	2754685	N	N	N	N
60	20240419	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	-111	5	-6.10	3720429972	2157976	64.53	1800	1801	1684	2360	1274	1819	1724.02	3.21	-593189	1944	1881	1783	1720	1622	1913	1752	429	541	500	1160	1	1	85728319	1464	-9.49	1.24	12	2.52	-180.00	1376.00	2335	20240313	-26.85	990	20231031	72.53	2335	-26.85	20240313	1144	49.30	20240118	2335	-26.85	20240313	990	72.53	20231031	7.06	N	033170	500	428 억	2754685	N	N	N	N
61	20240419	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	-104	5	-5.72	3351851084	1942537	58.08	1800	1801	1684	2360	1274	1819	1725.48	3.21	-509855	1944	1881	1783	1720	1622	1913	1752	429	541	500	1160	1	1	85728319	1470	-9.53	1.25	12	2.27	-180.00	1376.00	2335	20240313	-26.55	990	20231031	73.23	2335	-26.55	20240313	1144	49.91	20240118	2335	-26.55	20240313	990	73.23	20231031	7.06	N	033170	500	428 억	2754685	N	N	N	N
62	20240419	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1697	-122	5	-6.71	2922974173	1691031	50.56	1800	1801	1684	2360	1274	1819	1728.50	3.21	-452903	1944	1881	1783	1720	1622	1913	1752	429	541	500	1160	1	1	85728319	1455	-9.43	1.23	12	1.97	-180.00	1376.00	2335	20240313	-27.32	990	20231031	71.41	2335	-27.32	20240313	1144	48.34	20240118	2335	-27.32	20240313	990	71.41	20231031	7.06	N	033170	500	428 억	2754685	N	N	N	N
63	20240419	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-119	5	-6.54	1919199899	1098719	32.85	1800	1801	1700	2360	1274	1819	1746.74	3.21	-372078	1944	1881	1783	1720	1622	1913	1752	429	541	500	1160	1	1	85728319	1457	-9.44	1.24	12	1.28	-180.00	1376.00	2335	20240313	-27.19	990	20231031	71.72	2335	-27.19	20240313	1144	48.60	20240118	2335	-27.19	20240313	990	71.72	20231031	7.06	N	033170	500	428 억	2754685	N	N	N	N
64	20240419	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1757	-62	5	-3.41	845731266	478687	14.31	1800	1801	1751	2360	1274	1819	1766.73	3.21	-180133	1944	1881	1783	1720	1622	1913	1752	429	541	500	1160	1	1	85728319	1506	-9.76	1.28	12	0.56	-180.00	1376.00	2335	20240313	-24.75	990	20231031	77.47	2335	-24.75	20240313	1144	53.58	20240118	2335	-24.75	20240313	990	77.47	20231031	7.06	N	033170	500	428 억	2754685	N	N	N	N
65	20240419	090358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1778	-41	5	-2.25	162837721	91018	2.72	1800	1801	1769	2360	1274	1819	1788.96	3.21	-26005	1944	1881	1783	1720	1622	1913	1752	429	541	500	1160	1	1	85728319	1524	-9.88	1.29	12	0.11	-180.00	1376.00	2335	20240313	-23.85	990	20231031	79.60	2335	-23.85	20240313	1144	55.42	20240118	2335	-23.85	20240313	990	79.60	20231031	7.06	N	033170	500	428 억	2754685	N	N	N	N
66	20240418	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1819	117	2	6.87	5899464402	3295494	201.62	1685	1846	1685	2210	1192	1702	1790.06	2.51	585738	1778	1740	1720	1682	1662	1730	1672	429	508	500	1080	1	1	85728319	1559	-10.11	1.32	12	3.84	-180.00	1376.00	2335	20240313	-22.10	990	20231031	83.74	2335	-22.10	20240313	1144	59.00	20240118	2335	-22.10	20240313	990	83.74	20231031	7.09	N	033170	500	428 억	2154332	N	N	N	N
67	20240418	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1813	111	2	6.52	5481496808	3065836	187.57	1685	1846	1685	2210	1192	1702	1787.96	2.51	531291	1778	1740	1720	1682	1662	1730	1672	429	508	500	1080	1	1	85728319	1554	-10.07	1.32	12	3.58	-180.00	1376.00	2335	20240313	-22.36	990	20231031	83.13	2335	-22.36	20240313	1144	58.48	20240118	2335	-22.36	20240313	990	83.13	20231031	7.09	N	033170	500	428 억	2154332	N	N	N	N
68	20240418	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1829	127	2	7.46	4755953997	2665937	163.10	1685	1846	1685	2210	1192	1702	1784.00	2.51	469257	1778	1740	1720	1682	1662	1730	1672	429	508	500	1080	1	1	85728319	1568	-10.16	1.33	12	3.11	-180.00	1376.00	2335	20240313	-21.67	990	20231031	84.75	2335	-21.67	20240313	1144	59.88	20240118	2335	-21.67	20240313	990	84.75	20231031	7.09	N	033170	500	428 억	2154332	N	N	N	N
69	20240418	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1758	56	2	3.29	2522904984	1435539	87.83	1685	1796	1685	2210	1192	1702	1757.50	2.51	320071	1778	1740	1720	1682	1662	1730	1672	429	508	500	1080	1	1	85728319	1507	-9.77	1.28	12	1.67	-180.00	1376.00	2335	20240313	-24.71	990	20231031	77.58	2335	-24.71	20240313	1144	53.67	20240118	2335	-24.71	20240313	990	77.58	20231031	7.09	N	033170	500	428 억	2154332	N	N	N	N
70	20240418	120358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	75	2	4.41	2207514966	1257016	76.90	1685	1796	1685	2210	1192	1702	1756.20	2.51	329532	1778	1740	1720	1682	1662	1730	1672	429	508	500	1080	1	1	85728319	1523	-9.87	1.29	12	1.47	-180.00	1376.00	2335	20240313	-23.90	990	20231031	79.49	2335	-23.90	20240313	1144	55.33	20240118	2335	-23.90	20240313	990	79.49	20231031	7.09	N	033170	500	428 억	2154332	N	N	N	N
71	20240418	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1785	83	2	4.88	1646671327	942885	57.69	1685	1791	1685	2210	1192	1702	1746.47	2.51	261313	1778	1740	1720	1682	1662	1730	1672	429	508	500	1080	1	1	85728319	1530	-9.92	1.30	12	1.10	-180.00	1376.00	2335	20240313	-23.55	990	20231031	80.30	2335	-23.55	20240313	1144	56.03	20240118	2335	-23.55	20240313	990	80.30	20231031	7.09	N	033170	500	428 억	2154332	N	N	N	N
72	20240418	100400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1741	39	2	2.29	631889757	368255	22.53	1685	1742	1685	2210	1192	1702	1715.94	2.51	40971	1778	1740	1720	1682	1662	1730	1672	429	508	500	1080	1	1	85728319	1493	-9.67	1.27	12	0.43	-180.00	1376.00	2335	20240313	-25.44	990	20231031	75.86	2335	-25.44	20240313	1144	52.19	20240118	2335	-25.44	20240313	990	75.86	20231031	7.09	N	033170	500	428 억	2154332	N	N	N	N
73	20240418	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	-10	5	-0.59	109740689	64945	3.97	1685	1700	1685	2210	1192	1702	1689.56	2.51	15722	1778	1740	1720	1682	1662	1730	1672	429	508	500	1080	1	1	85728319	1451	-9.40	1.23	12	0.08	-180.00	1376.00	2335	20240313	-27.54	990	20231031	70.91	2335	-27.54	20240313	1144	47.90	20240118	2335	-27.54	20240313	990	70.91	20231031	7.09	N	033170	500	428 억	2154332	N	N	N	N
74	20240417	160354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	-16	5	-0.93	2774510408	1604517	63.53	1750	1758	1700	2230	1203	1718	1729.35	2.64	-103428	1896	1806	1762	1672	1628	1785	1651	429	512	500	1090	1	1	85728319	1459	-9.46	1.24	12	1.87	-180.00	1376.00	2335	20240313	-27.11	990	20231031	71.92	2335	-27.11	20240313	1144	48.78	20240118	2335	-27.11	20240313	990	71.92	20231031	7.17	N	033170	500	428 억	2260258	N	N	N	N
75	20240417	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	-11	5	-0.64	2450219164	1414041	55.99	1750	1758	1700	2230	1203	1718	1732.78	2.64	-93164	1896	1806	1762	1672	1628	1785	1651	429	512	500	1090	1	1	85728319	1463	-9.48	1.24	12	1.65	-180.00	1376.00	2335	20240313	-26.90	990	20231031	72.42	2335	-26.90	20240313	1144	49.21	20240118	2335	-26.90	20240313	990	72.42	20231031	7.17	N	033170	500	428 억	2260258	N	N	N	N
76	20240417	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1738	20	2	1.16	2021840951	1165237	46.14	1750	1758	1700	2230	1203	1718	1735.13	2.64	-20879	1896	1806	1762	1672	1628	1785	1651	429	512	500	1090	1	1	85728319	1490	-9.66	1.26	12	1.36	-180.00	1376.00	2335	20240313	-25.57	990	20231031	75.56	2335	-25.57	20240313	1144	51.92	20240118	2335	-25.57	20240313	990	75.56	20231031	7.17	N	033170	500	428 억	2260258	N	N	N	N
77	20240417	130400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	22	2	1.28	1859179765	1071780	42.44	1750	1758	1700	2230	1203	1718	1734.67	2.64	-14952	1896	1806	1762	1672	1628	1785	1651	429	512	500	1090	1	1	85728319	1492	-9.67	1.26	12	1.25	-180.00	1376.00	2335	20240313	-25.48	990	20231031	75.76	2335	-25.48	20240313	1144	52.10	20240118	2335	-25.48	20240313	990	75.76	20231031	7.17	N	033170	500	428 억	2260258	N	N	N	N
78	20240417	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	7	2	0.41	1619121833	933391	36.96	1750	1758	1700	2230	1203	1718	1734.67	2.64	-63959	1896	1806	1762	1672	1628	1785	1651	429	512	500	1090	1	1	85728319	1479	-9.58	1.25	12	1.09	-180.00	1376.00	2335	20240313	-26.12	990	20231031	74.24	2335	-26.12	20240313	1144	50.79	20240118	2335	-26.12	20240313	990	74.24	20231031	7.17	N	033170	500	428 억	2260258	N	N	N	N
79	20240417	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	6	2	0.35	1418179793	816798	32.34	1750	1758	1700	2230	1203	1718	1736.27	2.64	-31245	1896	1806	1762	1672	1628	1785	1651	429	512	500	1090	1	1	85728319	1478	-9.58	1.25	12	0.95	-180.00	1376.00	2335	20240313	-26.17	990	20231031	74.14	2335	-26.17	20240313	1144	50.70	20240118	2335	-26.17	20240313	990	74.14	20231031	7.17	N	033170	500	428 억	2260258	N	N	N	N
80	20240417	100357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1746	28	2	1.63	864587481	495751	19.63	1750	1758	1700	2230	1203	1718	1744.00	2.64	61828	1896	1806	1762	1672	1628	1785	1651	429	512	500	1090	1	1	85728319	1497	-9.70	1.27	12	0.58	-180.00	1376.00	2335	20240313	-25.22	990	20231031	76.36	2335	-25.22	20240313	1144	52.62	20240118	2335	-25.22	20240313	990	76.36	20231031	7.17	N	033170	500	428 억	2260258	N	N	N	N
81	20240417	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1746	28	2	1.63	117423508	67056	2.66	1750	1758	1743	2230	1203	1718	1751.13	2.64	-18799	1896	1806	1762	1672	1628	1785	1651	429	512	500	1090	1	1	85728319	1497	-9.70	1.27	12	0.08	-180.00	1376.00	2335	20240313	-25.22	990	20231031	76.36	2335	-25.22	20240313	1144	52.62	20240118	2335	-25.22	20240313	990	76.36	20231031	7.17	N	033170	500	428 억	2260258	N	N	N	N
82	20240416	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	-46	5	-2.61	4469781859	2504158	141.42	1850	1852	1718	2290	1235	1764	1785.18	3.11	-417087	1848	1806	1738	1696	1628	1827	1717	429	526	500	1120	1	1	85728319	1473	-9.54	1.25	12	2.92	-180.00	1376.00	2335	20240313	-26.42	990	20231031	73.54	2335	-26.42	20240313	1144	50.17	20240118	2335	-26.42	20240313	990	73.54	20231031	7.22	N	033170	500	428 억	2668982	N	N	N	N
83	20240416	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1741	-23	5	-1.30	4162541226	2326421	131.39	1850	1852	1733	2290	1235	1764	1789.40	3.11	-382655	1848	1806	1738	1696	1628	1827	1717	429	526	500	1120	1	1	85728319	1493	-9.67	1.27	12	2.71	-180.00	1376.00	2335	20240313	-25.44	990	20231031	75.86	2335	-25.44	20240313	1144	52.19	20240118	2335	-25.44	20240313	990	75.86	20231031	7.22	N	033170	500	428 억	2668982	N	N	N	N
84	20240416	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	-14	5	-0.79	3828855023	2135178	120.58	1850	1852	1740	2290	1235	1764	1793.42	3.11	-369120	1848	1806	1738	1696	1628	1827	1717	429	526	500	1120	1	1	85728319	1500	-9.72	1.27	12	2.49	-180.00	1376.00	2335	20240313	-25.05	990	20231031	76.77	2335	-25.05	20240313	1144	52.97	20240118	2335	-25.05	20240313	990	76.77	20231031	7.22	N	033170	500	428 억	2668982	N	N	N	N
85	20240416	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1764	0	3	0.00	3634469409	2024214	114.32	1850	1852	1740	2290	1235	1764	1795.72	3.11	-331842	1848	1806	1738	1696	1628	1827	1717	429	526	500	1120	1	1	85728319	1512	-9.80	1.28	12	2.36	-180.00	1376.00	2335	20240313	-24.45	990	20231031	78.18	2335	-24.45	20240313	1144	54.20	20240118	2335	-24.45	20240313	990	78.18	20231031	7.22	N	033170	500	428 억	2668982	N	N	N	N
86	20240416	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	-1	5	-0.06	3463793552	1926917	108.82	1850	1852	1740	2290	1235	1764	1797.83	3.11	-304833	1848	1806	1738	1696	1628	1827	1717	429	526	500	1120	1	1	85728319	1511	-9.79	1.28	12	2.25	-180.00	1376.00	2335	20240313	-24.50	990	20231031	78.08	2335	-24.50	20240313	1144	54.11	20240118	2335	-24.50	20240313	990	78.08	20231031	7.22	N	033170	500	428 억	2668982	N	N	N	N
87	20240416	110358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1746	-18	5	-1.02	3067978604	1700474	96.03	1850	1852	1746	2290	1235	1764	1804.52	3.11	-329180	1848	1806	1738	1696	1628	1827	1717	429	526	500	1120	1	1	85728319	1497	-9.70	1.27	12	1.98	-180.00	1376.00	2335	20240313	-25.22	990	20231031	76.36	2335	-25.22	20240313	1144	52.62	20240118	2335	-25.22	20240313	990	76.36	20231031	7.22	N	033170	500	428 억	2668982	N	N	N	N
88	20240416	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1792	28	2	1.59	2405380167	1325841	74.88	1850	1852	1784	2290	1235	1764	1814.77	3.11	-321211	1848	1806	1738	1696	1628	1827	1717	429	526	500	1120	1	1	85728319	1536	-9.96	1.30	12	1.55	-180.00	1376.00	2335	20240313	-23.25	990	20231031	81.01	2335	-23.25	20240313	1144	56.64	20240118	2335	-23.25	20240313	990	81.01	20231031	7.22	N	033170	500	428 억	2668982	N	N	N	N
89	20240416	090353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1826	62	2	3.51	820330550	447712	25.28	1850	1852	1810	2290	1235	1764	1834.48	3.11	-112372	1848	1806	1738	1696	1628	1827	1717	429	526	500	1120	1	1	85728319	1565	-10.14	1.33	12	0.52	-180.00	1376.00	2335	20240313	-21.80	990	20231031	84.44	2335	-21.80	20240313	1144	59.62	20240118	2335	-21.80	20240313	990	84.44	20231031	7.22	N	033170	500	428 억	2668982	N	N	N	N
90	20240415	160353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1764	-4	5	-0.23	3033985508	1761270	125.53	1734	1780	1670	2295	1238	1768	1722.48	2.90	176348	1870	1819	1792	1741	1714	1805	1727	429	527	500	1130	1	1	85728319	1512	-9.80	1.28	12	2.05	-180.00	1376.00	2335	20240313	-24.45	990	20231031	78.18	2335	-24.45	20240313	1144	54.20	20240118	2335	-24.45	20240313	990	78.18	20231031	7.33	N	033170	500	428 억	2489856	N	N	N	N
91	20240415	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1766	-2	5	-0.11	2845966573	1654896	117.95	1734	1780	1670	2295	1238	1768	1719.72	2.90	199928	1870	1819	1792	1741	1714	1805	1727	429	527	500	1130	1	1	85728319	1514	-9.81	1.28	12	1.93	-180.00	1376.00	2335	20240313	-24.37	990	20231031	78.38	2335	-24.37	20240313	1144	54.37	20240118	2335	-24.37	20240313	990	78.38	20231031	7.33	N	033170	500	428 억	2489856	N	N	N	N
92	20240415	140352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1748	-20	5	-1.13	2384346685	1391608	99.18	1734	1765	1670	2295	1238	1768	1713.37	2.90	238869	1870	1819	1792	1741	1714	1805	1727	429	527	500	1130	1	1	85728319	1499	-9.71	1.27	12	1.62	-180.00	1376.00	2335	20240313	-25.14	990	20231031	76.57	2335	-25.14	20240313	1144	52.80	20240118	2335	-25.14	20240313	990	76.57	20231031	7.33	N	033170	500	428 억	2489856	N	N	N	N
93	20240415	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1729	-39	5	-2.21	2166024395	1266090	90.24	1734	1765	1670	2295	1238	1768	1710.80	2.90	224275	1870	1819	1792	1741	1714	1805	1727	429	527	500	1130	1	1	85728319	1482	-9.61	1.26	12	1.48	-180.00	1376.00	2335	20240313	-25.95	990	20231031	74.65	2335	-25.95	20240313	1144	51.14	20240118	2335	-25.95	20240313	990	74.65	20231031	7.33	N	033170	500	428 억	2489856	N	N	N	N
94	20240415	120354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1709	-59	5	-3.34	1929624434	1128656	80.44	1734	1765	1670	2295	1238	1768	1709.66	2.90	159304	1870	1819	1792	1741	1714	1805	1727	429	527	500	1130	1	1	85728319	1465	-9.49	1.24	12	1.32	-180.00	1376.00	2335	20240313	-26.81	990	20231031	72.63	2335	-26.81	20240313	1144	49.39	20240118	2335	-26.81	20240313	990	72.63	20231031	7.33	N	033170	500	428 억	2489856	N	N	N	N
95	20240415	110354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	-64	5	-3.62	1734369173	1014418	72.30	1734	1765	1670	2295	1238	1768	1709.72	2.90	106660	1870	1819	1792	1741	1714	1805	1727	429	527	500	1130	1	1	85728319	1461	-9.47	1.24	12	1.18	-180.00	1376.00	2335	20240313	-27.02	990	20231031	72.12	2335	-27.02	20240313	1144	48.95	20240118	2335	-27.02	20240313	990	72.12	20231031	7.33	N	033170	500	428 억	2489856	N	N	N	N
96	20240415	100354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1709	-59	5	-3.34	1245895767	727617	51.86	1734	1765	1670	2295	1238	1768	1712.29	2.90	115637	1870	1819	1792	1741	1714	1805	1727	429	527	500	1130	1	1	85728319	1465	-9.49	1.24	12	0.85	-180.00	1376.00	2335	20240313	-26.81	990	20231031	72.63	2335	-26.81	20240313	1144	49.39	20240118	2335	-26.81	20240313	990	72.63	20231031	7.33	N	033170	500	428 억	2489856	N	N	N	N
97	20240415	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	-37	5	-2.09	248970750	143399	10.22	1734	1765	1720	2295	1238	1768	1736.21	2.90	35409	1870	1819	1792	1741	1714	1805	1727	429	527	500	1130	1	1	85728319	1484	-9.62	1.26	12	0.17	-180.00	1376.00	2335	20240313	-25.87	990	20231031	74.85	2335	-25.87	20240313	1144	51.31	20240118	2335	-25.87	20240313	990	74.85	20231031	7.33	N	033170	500	428 억	2489856	N	N	N	N
98	20240412	160353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1768	-14	5	-0.79	2421991377	1349377	88.47	1830	1843	1765	2315	1248	1782	1794.98	3.08	-147071	1857	1819	1769	1731	1681	1838	1750	429	533	500	1140	1	1	85728319	1516	-9.82	1.28	12	1.57	-180.00	1376.00	2335	20240313	-24.28	990	20231031	78.59	2335	-24.28	20240313	1144	54.55	20240118	2335	-24.28	20240313	990	78.59	20231031	7.41	N	033170	500	428 억	2636927	N	N	N	N
99	20240412	150352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1772	-10	5	-0.56	2235774045	1244024	81.56	1830	1843	1765	2315	1248	1782	1797.21	3.08	-167692	1857	1819	1769	1731	1681	1838	1750	429	533	500	1140	1	1	85728319	1519	-9.84	1.29	12	1.45	-180.00	1376.00	2335	20240313	-24.11	990	20231031	78.99	2335	-24.11	20240313	1144	54.90	20240118	2335	-24.11	20240313	990	78.99	20231031	7.41	N	033170	500	428 억	2636927	N	N	N	N
100	20240412	140352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1775	-7	5	-0.39	1960835654	1089125	71.41	1830	1843	1765	2315	1248	1782	1800.38	3.08	-189442	1857	1819	1769	1731	1681	1838	1750	429	533	500	1140	1	1	85728319	1522	-9.86	1.29	12	1.27	-180.00	1376.00	2335	20240313	-23.98	990	20231031	79.29	2335	-23.98	20240313	1144	55.16	20240118	2335	-23.98	20240313	990	79.29	20231031	7.41	N	033170	500	428 억	2636927	N	N	N	N
101	20240412	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1765	-17	5	-0.95	1757577508	974918	63.92	1830	1843	1765	2315	1248	1782	1802.80	3.08	-185675	1857	1819	1769	1731	1681	1838	1750	429	533	500	1140	1	1	85728319	1513	-9.81	1.28	12	1.14	-180.00	1376.00	2335	20240313	-24.41	990	20231031	78.28	2335	-24.41	20240313	1144	54.28	20240118	2335	-24.41	20240313	990	78.28	20231031	7.41	N	033170	500	428 억	2636927	N	N	N	N
102	20240412	120352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1783	1	2	0.06	1506361847	833593	54.65	1830	1843	1782	2315	1248	1782	1807.07	3.08	-163871	1857	1819	1769	1731	1681	1838	1750	429	533	500	1140	1	1	85728319	1529	-9.91	1.30	12	0.97	-180.00	1376.00	2335	20240313	-23.64	990	20231031	80.10	2335	-23.64	20240313	1144	55.86	20240118	2335	-23.64	20240313	990	80.10	20231031	7.41	N	033170	500	428 억	2636927	N	N	N	N
103	20240412	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	18	2	1.01	1151960956	636164	41.71	1830	1843	1798	2315	1248	1782	1810.79	3.08	-91806	1857	1819	1769	1731	1681	1838	1750	429	533	500	1140	1	1	85728319	1543	-10.00	1.31	12	0.74	-180.00	1376.00	2335	20240313	-22.91	990	20231031	81.82	2335	-22.91	20240313	1144	57.34	20240118	2335	-22.91	20240313	990	81.82	20231031	7.41	N	033170	500	428 억	2636927	N	N	N	N
104	20240412	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1813	31	2	1.74	810315152	446726	29.29	1830	1843	1798	2315	1248	1782	1813.90	3.08	-127448	1857	1819	1769	1731	1681	1838	1750	429	533	500	1140	1	1	85728319	1554	-10.07	1.32	12	0.52	-180.00	1376.00	2335	20240313	-22.36	990	20231031	83.13	2335	-22.36	20240313	1144	58.48	20240118	2335	-22.36	20240313	990	83.13	20231031	7.41	N	033170	500	428 억	2636927	N	N	N	N
105	20240412	090351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1826	44	2	2.47	182485802	99644	6.53	1830	1843	1825	2315	1248	1782	1831.38	3.08	-16939	1857	1819	1769	1731	1681	1838	1750	429	533	500	1140	1	1	85728319	1565	-10.14	1.33	12	0.12	-180.00	1376.00	2335	20240313	-21.80	990	20231031	84.44	2335	-21.80	20240313	1144	59.62	20240118	2335	-21.80	20240313	990	84.44	20231031	7.41	N	033170	500	428 억	2636927	N	N	N	N
106	20240411	160347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	0	3	0.00	2667277094	1505553	75.07	1752	1807	1719	2315	1248	1782	1771.62	3.14	-55824	1879	1830	1806	1757	1733	1818	1745	429	533	500	1140	1	1	85728319	1528	-9.90	1.30	12	1.76	-180.00	1376.00	2335	20240313	-23.68	990	20231031	80.00	2335	-23.68	20240313	1144	55.77	20240118	2335	-23.68	20240313	990	80.00	20231031	7.36	N	033170	500	428 억	2690984	N	N	N	N
107	20240411	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	11	2	0.62	2505634591	1415094	70.56	1752	1807	1719	2315	1248	1782	1770.65	3.14	-50499	1879	1830	1806	1757	1733	1818	1745	429	533	500	1140	1	1	85728319	1537	-9.96	1.30	12	1.65	-180.00	1376.00	2335	20240313	-23.21	990	20231031	81.11	2335	-23.21	20240313	1144	56.73	20240118	2335	-23.21	20240313	990	81.11	20231031	7.36	N	033170	500	428 억	2690984	N	N	N	N
108	20240411	140353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1794	12	2	0.67	2199485370	1244438	62.05	1752	1807	1719	2315	1248	1782	1767.45	3.14	-53489	1879	1830	1806	1757	1733	1818	1745	429	533	500	1140	1	1	85728319	1538	-9.97	1.30	12	1.45	-180.00	1376.00	2335	20240313	-23.17	990	20231031	81.21	2335	-23.17	20240313	1144	56.82	20240118	2335	-23.17	20240313	990	81.21	20231031	7.36	N	033170	500	428 억	2690984	N	N	N	N
109	20240411	130345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1781	-1	5	-0.06	2036162083	1153320	57.50	1752	1807	1719	2315	1248	1782	1765.48	3.14	-77544	1879	1830	1806	1757	1733	1818	1745	429	533	500	1140	1	1	85728319	1527	-9.89	1.29	12	1.35	-180.00	1376.00	2335	20240313	-23.73	990	20231031	79.90	2335	-23.73	20240313	1144	55.68	20240118	2335	-23.73	20240313	990	79.90	20231031	7.36	N	033170	500	428 억	2690984	N	N	N	N
110	20240411	120350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1789	7	2	0.39	1804288611	1023395	51.03	1752	1807	1719	2315	1248	1782	1763.04	3.14	-32588	1879	1830	1806	1757	1733	1818	1745	429	533	500	1140	1	1	85728319	1534	-9.94	1.30	12	1.19	-180.00	1376.00	2335	20240313	-23.38	990	20231031	80.71	2335	-23.38	20240313	1144	56.38	20240118	2335	-23.38	20240313	990	80.71	20231031	7.36	N	033170	500	428 억	2690984	N	N	N	N
111	20240411	110347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1787	5	2	0.28	1406951909	802041	39.99	1752	1799	1719	2315	1248	1782	1754.21	3.14	7525	1879	1830	1806	1757	1733	1818	1745	429	533	500	1140	1	1	85728319	1532	-9.93	1.30	12	0.94	-180.00	1376.00	2335	20240313	-23.47	990	20231031	80.51	2335	-23.47	20240313	1144	56.21	20240118	2335	-23.47	20240313	990	80.51	20231031	7.36	N	033170	500	428 억	2690984	N	N	N	N
112	20240411	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	-12	5	-0.67	983917452	564123	28.13	1752	1779	1719	2315	1248	1782	1744.14	3.14	32866	1879	1830	1806	1757	1733	1818	1745	429	533	500	1140	1	1	85728319	1517	-9.83	1.29	12	0.66	-180.00	1376.00	2335	20240313	-24.20	990	20231031	78.79	2335	-24.20	20240313	1144	54.72	20240118	2335	-24.20	20240313	990	78.79	20231031	7.36	N	033170	500	428 억	2690984	N	N	N	N
113	20240411	090349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1758	-24	5	-1.35	108039268	61693	3.08	1752	1763	1739	2315	1248	1782	1751.15	3.14	22497	1879	1830	1806	1757	1733	1818	1745	429	533	500	1140	1	1	85728319	1507	-9.77	1.28	12	0.07	-180.00	1376.00	2335	20240313	-24.71	990	20231031	77.58	2335	-24.71	20240313	1144	53.67	20240118	2335	-24.71	20240313	990	77.58	20231031	7.36	N	033170	500	428 억	2690984	N	N	N	N
114	20240409	160344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	-55	5	-2.99	3578884211	1978693	81.82	1814	1855	1782	2385	1286	1837	1808.77	3.59	-416134	1960	1898	1862	1800	1764	1880	1782	429	548	500	1170	1	1	85728319	1528	-9.90	1.30	12	2.31	-180.00	1376.00	2335	20240313	-23.68	990	20231031	80.00	2335	-23.68	20240313	1144	55.77	20240118	2335	-23.68	20240313	990	80.00	20231031	7.16	N	033170	500	428 억	3080547	N	N	N	N
115	20240409	150346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1787	-50	5	-2.72	3254380865	1796854	74.30	1814	1855	1785	2385	1286	1837	1811.14	3.59	-395815	1960	1898	1862	1800	1764	1880	1782	429	548	500	1170	1	1	85728319	1532	-9.93	1.30	12	2.10	-180.00	1376.00	2335	20240313	-23.47	990	20231031	80.51	2335	-23.47	20240313	1144	56.21	20240118	2335	-23.47	20240313	990	80.51	20231031	7.16	N	033170	500	428 억	3080547	N	N	N	N
116	20240409	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1801	-36	5	-1.96	2773880887	1529176	63.23	1814	1855	1790	2385	1286	1837	1813.95	3.59	-321252	1960	1898	1862	1800	1764	1880	1782	429	548	500	1170	1	1	85728319	1544	-10.01	1.31	12	1.78	-180.00	1376.00	2335	20240313	-22.87	990	20231031	81.92	2335	-22.87	20240313	1144	57.43	20240118	2335	-22.87	20240313	990	81.92	20231031	7.16	N	033170	500	428 억	3080547	N	N	N	N
117	20240409	130344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1806	-31	5	-1.69	2492010052	1373123	56.78	1814	1855	1790	2385	1286	1837	1814.83	3.59	-271374	1960	1898	1862	1800	1764	1880	1782	429	548	500	1170	1	1	85728319	1548	-10.03	1.31	12	1.60	-180.00	1376.00	2335	20240313	-22.66	990	20231031	82.42	2335	-22.66	20240313	1144	57.87	20240118	2335	-22.66	20240313	990	82.42	20231031	7.16	N	033170	500	428 억	3080547	N	N	N	N
118	20240409	120347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1799	-38	5	-2.07	2315984762	1275106	52.73	1814	1855	1790	2385	1286	1837	1816.29	3.59	-255390	1960	1898	1862	1800	1764	1880	1782	429	548	500	1170	1	1	85728319	1542	-9.99	1.31	12	1.49	-180.00	1376.00	2335	20240313	-22.96	990	20231031	81.72	2335	-22.96	20240313	1144	57.26	20240118	2335	-22.96	20240313	990	81.72	20231031	7.16	N	033170	500	428 억	3080547	N	N	N	N
119	20240409	110346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1801	-36	5	-1.96	1964060348	1079310	44.63	1814	1855	1791	2385	1286	1837	1819.72	3.59	-215499	1960	1898	1862	1800	1764	1880	1782	429	548	500	1170	1	1	85728319	1544	-10.01	1.31	12	1.26	-180.00	1376.00	2335	20240313	-22.87	990	20231031	81.92	2335	-22.87	20240313	1144	57.43	20240118	2335	-22.87	20240313	990	81.92	20231031	7.16	N	033170	500	428 억	3080547	N	N	N	N
120	20240409	100343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1813	-24	5	-1.31	1195823545	653314	27.02	1814	1855	1811	2385	1286	1837	1830.38	3.59	-150719	1960	1898	1862	1800	1764	1880	1782	429	548	500	1170	1	1	85728319	1554	-10.07	1.32	12	0.76	-180.00	1376.00	2335	20240313	-22.36	990	20231031	83.13	2335	-22.36	20240313	1144	58.48	20240118	2335	-22.36	20240313	990	83.13	20231031	7.16	N	033170	500	428 억	3080547	N	N	N	N
121	20240409	090349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1830	-7	5	-0.38	162658673	89380	3.70	1814	1830	1813	2385	1286	1837	1819.60	3.59	11234	1960	1898	1862	1800	1764	1880	1782	429	548	500	1170	1	1	85728319	1569	-10.17	1.33	12	0.10	-180.00	1376.00	2335	20240313	-21.63	990	20231031	84.85	2335	-21.63	20240313	1144	59.97	20240118	2335	-21.63	20240313	990	84.85	20231031	7.16	N	033170	500	428 억	3080547	N	N	N	N
122	20240408	160340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1837	-86	5	-4.47	4395050438	2361978	77.18	1910	1924	1826	2495	1347	1923	1860.49	4.39	-734440	2006	1964	1922	1880	1838	1943	1859	429	572	500	1230	1	1	85728319	1575	-10.21	1.34	12	2.76	-180.00	1376.00	2335	20240313	-21.33	990	20231031	85.56	2335	-21.33	20240313	1144	60.58	20240118	2335	-21.33	20240313	990	85.56	20231031	7.68	N	033170	500	428 억	3759816	N	N	N	N
123	20240408	150345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1833	-90	5	-4.68	4098809893	2200668	71.91	1910	1924	1826	2495	1347	1923	1862.17	4.39	-693370	2006	1964	1922	1880	1838	1943	1859	429	572	500	1230	1	1	85728319	1571	-10.18	1.33	12	2.57	-180.00	1376.00	2335	20240313	-21.50	990	20231031	85.15	2335	-21.50	20240313	1144	60.23	20240118	2335	-21.50	20240313	990	85.15	20231031	7.68	N	033170	500	428 억	3759816	N	N	N	N
124	20240408	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1829	-94	5	-4.89	3726546218	1997221	65.26	1910	1924	1829	2495	1347	1923	1865.49	4.39	-653009	2006	1964	1922	1880	1838	1943	1859	429	572	500	1230	1	1	85728319	1568	-10.16	1.33	12	2.33	-180.00	1376.00	2335	20240313	-21.67	990	20231031	84.75	2335	-21.67	20240313	1144	59.88	20240118	2335	-21.67	20240313	990	84.75	20231031	7.68	N	033170	500	428 억	3759816	N	N	N	N
125	20240408	130344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1836	-87	5	-4.52	3302010154	1765667	57.69	1910	1924	1834	2495	1347	1923	1869.73	4.39	-595126	2006	1964	1922	1880	1838	1943	1859	429	572	500	1230	1	1	85728319	1574	-10.20	1.33	12	2.06	-180.00	1376.00	2335	20240313	-21.37	990	20231031	85.45	2335	-21.37	20240313	1144	60.49	20240118	2335	-21.37	20240313	990	85.45	20231031	7.68	N	033170	500	428 억	3759816	N	N	N	N
126	20240408	120346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1844	-79	5	-4.11	2930489068	1563778	51.10	1910	1924	1841	2495	1347	1923	1873.57	4.39	-549145	2006	1964	1922	1880	1838	1943	1859	429	572	500	1230	1	1	85728319	1581	-10.24	1.34	12	1.82	-180.00	1376.00	2335	20240313	-21.03	990	20231031	86.26	2335	-21.03	20240313	1144	61.19	20240118	2335	-21.03	20240313	990	86.26	20231031	7.68	N	033170	500	428 억	3759816	N	N	N	N
127	20240408	110347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1864	-59	5	-3.07	2305655858	1226188	40.07	1910	1924	1857	2495	1347	1923	1879.89	4.39	-448126	2006	1964	1922	1880	1838	1943	1859	429	572	500	1230	1	1	85728319	1598	-10.36	1.35	12	1.43	-180.00	1376.00	2335	20240313	-20.17	990	20231031	88.28	2335	-20.17	20240313	1144	62.94	20240118	2335	-20.17	20240313	990	88.28	20231031	7.68	N	033170	500	428 억	3759816	N	N	N	N
128	20240408	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1863	-60	5	-3.12	1778780697	943635	30.83	1910	1924	1857	2495	1347	1923	1884.50	4.39	-350090	2006	1964	1922	1880	1838	1943	1859	429	572	500	1230	1	1	85728319	1597	-10.35	1.35	12	1.10	-180.00	1376.00	2335	20240313	-20.21	990	20231031	88.18	2335	-20.21	20240313	1144	62.85	20240118	2335	-20.21	20240313	990	88.18	20231031	7.68	N	033170	500	428 억	3759816	N	N	N	N
129	20240408	090346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1901	-22	5	-1.14	353880510	185327	6.06	1910	1924	1899	2495	1347	1923	1908.48	4.39	-84876	2006	1964	1922	1880	1838	1943	1859	429	572	500	1230	1	1	85728319	1630	-10.56	1.38	12	0.22	-180.00	1376.00	2335	20240313	-18.59	990	20231031	92.02	2335	-18.59	20240313	1144	66.17	20240118	2335	-18.59	20240313	990	92.02	20231031	7.68	N	033170	500	428 억	3759816	N	N	N	N
130	20240405	160346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1923	-76	5	-3.80	5823393103	3042140	23.46	1937	1964	1880	2595	1400	1999	1914.20	5.10	-684712	2149	2073	1959	1883	1769	2112	1922	429	596	500	1270	1	1	85728319	1649	-10.68	1.40	12	3.55	-180.00	1376.00	2335	20240313	-17.64	990	20231031	94.24	2335	-17.64	20240313	1144	68.09	20240118	2335	-17.64	20240313	990	94.24	20231031	7.45	N	033170	500	428 억	4370420	N	N	N	N
131	20240405	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1918	-81	5	-4.05	5416077397	2829985	21.83	1937	1964	1880	2595	1400	1999	1913.79	5.10	-703019	2149	2073	1959	1883	1769	2112	1922	429	596	500	1270	1	1	85728319	1644	-10.66	1.39	12	3.30	-180.00	1376.00	2335	20240313	-17.86	990	20231031	93.74	2335	-17.86	20240313	1144	67.66	20240118	2335	-17.86	20240313	990	93.74	20231031	7.45	N	033170	500	428 억	4370420	N	N	N	N
132	20240405	140342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1893	-106	5	-5.30	4823867192	2519390	19.43	1937	1964	1880	2595	1400	1999	1914.66	5.10	-730130	2149	2073	1959	1883	1769	2112	1922	429	596	500	1270	1	1	85728319	1623	-10.52	1.38	12	2.94	-180.00	1376.00	2335	20240313	-18.93	990	20231031	91.21	2335	-18.93	20240313	1144	65.47	20240118	2335	-18.93	20240313	990	91.21	20231031	7.45	N	033170	500	428 억	4370420	N	N	N	N
133	20240405	130342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1897	-102	5	-5.10	4651191029	2428316	18.73	1937	1964	1880	2595	1400	1999	1915.36	5.10	-738420	2149	2073	1959	1883	1769	2112	1922	429	596	500	1270	1	1	85728319	1626	-10.54	1.38	12	2.83	-180.00	1376.00	2335	20240313	-18.76	990	20231031	91.62	2335	-18.76	20240313	1144	65.82	20240118	2335	-18.76	20240313	990	91.62	20231031	7.45	N	033170	500	428 억	4370420	N	N	N	N
134	20240405	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1895	-104	5	-5.20	4279695888	2232313	17.22	1937	1964	1880	2595	1400	1999	1917.12	5.10	-678491	2149	2073	1959	1883	1769	2112	1922	429	596	500	1270	1	1	85728319	1625	-10.53	1.38	12	2.60	-180.00	1376.00	2335	20240313	-18.84	990	20231031	91.41	2335	-18.84	20240313	1144	65.65	20240118	2335	-18.84	20240313	990	91.41	20231031	7.45	N	033170	500	428 억	4370420	N	N	N	N
135	20240405	110345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1887	-112	5	-5.60	3844127426	2001598	15.44	1937	1964	1880	2595	1400	1999	1920.49	5.10	-595266	2149	2073	1959	1883	1769	2112	1922	429	596	500	1270	1	1	85728319	1618	-10.48	1.37	12	2.33	-180.00	1376.00	2335	20240313	-19.19	990	20231031	90.61	2335	-19.19	20240313	1144	64.95	20240118	2335	-19.19	20240313	990	90.61	20231031	7.45	N	033170	500	428 억	4370420	N	N	N	N
136	20240405	100319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1917	-82	5	-4.10	2348090374	1214414	9.37	1937	1964	1908	2595	1400	1999	1933.47	5.10	-256429	2149	2073	1959	1883	1769	2112	1922	429	596	500	1270	1	1	85728319	1643	-10.65	1.39	12	1.42	-180.00	1376.00	2335	20240313	-17.90	990	20231031	93.64	2335	-17.90	20240313	1144	67.57	20240118	2335	-17.90	20240313	990	93.64	20231031	7.45	N	033170	500	428 억	4370420	N	N	N	N
137	20240405	090341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1935	-64	5	-3.20	546967089	283747	2.19	1937	1960	1908	2595	1400	1999	1927.42	5.10	-23833	2149	2073	1959	1883	1769	2112	1922	429	596	500	1270	1	1	85728319	1659	-10.75	1.41	12	0.33	-180.00	1376.00	2335	20240313	-17.13	990	20231031	95.45	2335	-17.13	20240313	1144	69.14	20240118	2335	-17.13	20240313	990	95.45	20231031	7.45	N	033170	500	428 억	4370420	N	N	N	N
138	20240404	160340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1999	172	2	9.41	25386937576	12823768	468.46	1846	2035	1845	2375	1279	1827	1979.64	2.99	1917613	1941	1884	1853	1796	1765	1868	1780	429	548	500	1160	1	1	85728319	1714	-11.11	1.45	12	14.96	-180.00	1376.00	2335	20240313	-14.39	990	20231031	101.92	2335	-14.39	20240313	1144	74.74	20240118	2335	-14.39	20240313	990	101.92	20231031	7.04	N	033170	500	428 억	2563563	N	N	N	N
139	20240404	150339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1989	162	2	8.87	24519721380	12388946	452.58	1846	2035	1845	2375	1279	1827	1979.17	2.99	1833649	1941	1884	1853	1796	1765	1868	1780	429	548	500	1160	1	1	85728319	1705	-11.05	1.45	12	14.45	-180.00	1376.00	2335	20240313	-14.82	990	20231031	100.91	2335	-14.82	20240313	1144	73.86	20240118	2335	-14.82	20240313	990	100.91	20231031	7.04	N	033170	500	428 억	2563563	N	N	N	N
140	20240404	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	178	2	9.74	22583144689	11416752	417.06	1846	2035	1845	2375	1279	1827	1978.08	2.99	1651329	1941	1884	1853	1796	1765	1868	1780	429	548	500	1160	5	1	85728319	1719	-11.14	1.46	12	13.32	-180.00	1376.00	2335	20240313	-14.13	990	20231031	102.53	2335	-14.13	20240313	1144	75.26	20240118	2335	-14.13	20240313	990	102.53	20231031	7.04	N	033170	500	428 억	2563563	N	N	N	N
141	20240404	130337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1953	126	2	6.90	20498445222	10368132	378.76	1846	2035	1845	2375	1279	1827	1977.08	2.99	1453236	1941	1884	1853	1796	1765	1868	1780	429	548	500	1160	1	1	85728319	1674	-10.85	1.42	12	12.09	-180.00	1376.00	2335	20240313	-16.36	990	20231031	97.27	2335	-16.36	20240313	1144	70.72	20240118	2335	-16.36	20240313	990	97.27	20231031	7.04	N	033170	500	428 억	2563563	N	N	N	N
142	20240404	120338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1971	144	2	7.88	19220660721	9715448	354.91	1846	2035	1845	2375	1279	1827	1978.38	2.99	1510261	1941	1884	1853	1796	1765	1868	1780	429	548	500	1160	1	1	85728319	1690	-10.95	1.43	12	11.33	-180.00	1376.00	2335	20240313	-15.59	990	20231031	99.09	2335	-15.59	20240313	1144	72.29	20240118	2335	-15.59	20240313	990	99.09	20231031	7.04	N	033170	500	428 억	2563563	N	N	N	N
143	20240404	110339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1956	129	2	7.06	17139907114	8664224	316.51	1846	2035	1845	2375	1279	1827	1978.26	2.99	1249175	1941	1884	1853	1796	1765	1868	1780	429	548	500	1160	1	1	85728319	1677	-10.87	1.42	12	10.11	-180.00	1376.00	2335	20240313	-16.23	990	20231031	97.58	2335	-16.23	20240313	1144	70.98	20240118	2335	-16.23	20240313	990	97.58	20231031	7.04	N	033170	500	428 억	2563563	N	N	N	N
144	20240404	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1998	171	2	9.36	10606706663	5389224	196.87	1846	2030	1845	2375	1279	1827	1968.16	2.99	1128778	1941	1884	1853	1796	1765	1868	1780	429	548	500	1160	1	1	85728319	1713	-11.10	1.45	12	6.29	-180.00	1376.00	2335	20240313	-14.43	990	20231031	101.82	2335	-14.43	20240313	1144	74.65	20240118	2335	-14.43	20240313	990	101.82	20231031	7.04	N	033170	500	428 억	2563563	N	N	N	N
145	20240404	090338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1860	33	2	1.81	280712463	151192	5.52	1846	1875	1845	2375	1279	1827	1856.85	2.99	23002	1941	1884	1853	1796	1765	1868	1780	429	548	500	1160	1	1	85728319	1595	-10.33	1.35	12	0.18	-180.00	1376.00	2335	20240313	-20.34	990	20231031	87.88	2335	-20.34	20240313	1144	62.59	20240118	2335	-20.34	20240313	990	87.88	20231031	7.04	N	033170	500	428 억	2563563	N	N	N	N
146	20240403	160339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1827	-93	5	-4.84	4873860839	2652303	47.39	1900	1910	1822	2495	1344	1920	1837.63	3.52	-512339	2031	1975	1941	1885	1851	1958	1868	429	575	500	1220	1	1	85728319	1566	-10.15	1.33	12	3.09	-180.00	1376.00	2335	20240313	-21.76	990	20231031	84.55	2335	-21.76	20240313	1144	59.70	20240118	2335	-21.76	20240313	990	84.55	20231031	7.19	N	033170	500	428 억	3019290	N	N	N	N
147	20240403	150337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1826	-94	5	-4.90	4491955616	2443350	43.66	1900	1910	1822	2495	1344	1920	1838.44	3.52	-563467	2031	1975	1941	1885	1851	1958	1868	429	575	500	1220	1	1	85728319	1565	-10.14	1.33	12	2.85	-180.00	1376.00	2335	20240313	-21.80	990	20231031	84.44	2335	-21.80	20240313	1144	59.62	20240118	2335	-21.80	20240313	990	84.44	20231031	7.19	N	033170	500	428 억	3019290	N	N	N	N
148	20240403	140337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1844	-76	5	-3.96	4008186685	2179611	38.95	1900	1910	1822	2495	1344	1920	1838.94	3.52	-506997	2031	1975	1941	1885	1851	1958	1868	429	575	500	1220	1	1	85728319	1581	-10.24	1.34	12	2.54	-180.00	1376.00	2335	20240313	-21.03	990	20231031	86.26	2335	-21.03	20240313	1144	61.19	20240118	2335	-21.03	20240313	990	86.26	20231031	7.19	N	033170	500	428 억	3019290	N	N	N	N
149	20240403	130336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1840	-80	5	-4.17	3676590452	1999709	35.73	1900	1910	1822	2495	1344	1920	1838.56	3.52	-491112	2031	1975	1941	1885	1851	1958	1868	429	575	500	1220	1	1	85728319	1577	-10.22	1.34	12	2.33	-180.00	1376.00	2335	20240313	-21.20	990	20231031	85.86	2335	-21.20	20240313	1144	60.84	20240118	2335	-21.20	20240313	990	85.86	20231031	7.19	N	033170	500	428 억	3019290	N	N	N	N
150	20240403	120338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1830	-90	5	-4.69	3395569689	1846217	32.99	1900	1910	1822	2495	1344	1920	1839.20	3.52	-486473	2031	1975	1941	1885	1851	1958	1868	429	575	500	1220	1	1	85728319	1569	-10.17	1.33	12	2.15	-180.00	1376.00	2335	20240313	-21.63	990	20231031	84.85	2335	-21.63	20240313	1144	59.97	20240118	2335	-21.63	20240313	990	84.85	20231031	7.19	N	033170	500	428 억	3019290	N	N	N	N
151	20240403	110337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1830	-90	5	-4.69	2904395974	1577376	28.19	1900	1910	1829	2495	1344	1920	1841.28	3.52	-424025	2031	1975	1941	1885	1851	1958	1868	429	575	500	1220	1	1	85728319	1569	-10.17	1.33	12	1.84	-180.00	1376.00	2335	20240313	-21.63	990	20231031	84.85	2335	-21.63	20240313	1144	59.97	20240118	2335	-21.63	20240313	990	84.85	20231031	7.19	N	033170	500	428 억	3019290	N	N	N	N
152	20240403	100337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1833	-87	5	-4.53	2195831589	1190918	21.28	1900	1910	1829	2495	1344	1920	1843.81	3.52	-272181	2031	1975	1941	1885	1851	1958	1868	429	575	500	1220	1	1	85728319	1571	-10.18	1.33	12	1.39	-180.00	1376.00	2335	20240313	-21.50	990	20231031	85.15	2335	-21.50	20240313	1144	60.23	20240118	2335	-21.50	20240313	990	85.15	20231031	7.19	N	033170	500	428 억	3019290	N	N	N	N
153	20240403	090338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1845	-75	5	-3.91	453819638	243646	4.35	1900	1910	1838	2495	1344	1920	1862.58	3.52	-45331	2031	1975	1941	1885	1851	1958	1868	429	575	500	1220	1	1	85728319	1582	-10.25	1.34	12	0.28	-180.00	1376.00	2335	20240313	-20.99	990	20231031	86.36	2335	-20.99	20240313	1144	61.28	20240118	2335	-20.99	20240313	990	86.36	20231031	7.19	N	033170	500	428 억	3019290	N	N	N	N
154	20240402	160329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1920	-65	5	-3.27	10748462667	5525747	23.73	1965	1997	1907	2580	1390	1985	1945.17	3.87	-338979	2187	2085	1958	1856	1729	2137	1908	429	595	500	1270	1	1	85728319	1646	-10.67	1.40	12	6.45	-180.00	1376.00	2335	20240313	-17.77	990	20231031	93.94	2335	-17.77	20240313	1144	67.83	20240118	2335	-17.77	20240313	990	93.94	20231031	7.31	N	033170	500	428 억	3315232	N	N	N	N
155	20240402	150336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1925	-60	5	-3.02	10092005289	5183829	22.26	1965	1997	1910	2580	1390	1985	1946.82	3.87	-380846	2187	2085	1958	1856	1729	2137	1908	429	595	500	1270	1	1	85728319	1650	-10.69	1.40	12	6.05	-180.00	1376.00	2335	20240313	-17.56	990	20231031	94.44	2335	-17.56	20240313	1144	68.27	20240118	2335	-17.56	20240313	990	94.44	20231031	7.31	N	033170	500	428 억	3315232	N	N	N	N
156	20240402	140337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1927	-58	5	-2.92	9182701762	4709847	20.22	1965	1997	1912	2580	1390	1985	1949.67	3.87	-310279	2187	2085	1958	1856	1729	2137	1908	429	595	500	1270	1	1	85728319	1652	-10.71	1.40	12	5.49	-180.00	1376.00	2335	20240313	-17.47	990	20231031	94.65	2335	-17.47	20240313	1144	68.44	20240118	2335	-17.47	20240313	990	94.65	20231031	7.31	N	033170	500	428 억	3315232	N	N	N	N
157	20240402	130332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1945	-40	5	-2.02	8693109132	4456718	19.14	1965	1997	1912	2580	1390	1985	1950.55	3.87	-275615	2187	2085	1958	1856	1729	2137	1908	429	595	500	1270	1	1	85728319	1667	-10.81	1.41	12	5.20	-180.00	1376.00	2335	20240313	-16.70	990	20231031	96.46	2335	-16.70	20240313	1144	70.02	20240118	2335	-16.70	20240313	990	96.46	20231031	7.31	N	033170	500	428 억	3315232	N	N	N	N
158	20240402	120331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1991	6	2	0.30	7682698763	3941305	16.92	1965	1997	1912	2580	1390	1985	1949.27	3.87	-267455	2187	2085	1958	1856	1729	2137	1908	429	595	500	1270	1	1	85728319	1707	-11.06	1.45	12	4.60	-180.00	1376.00	2335	20240313	-14.73	990	20231031	101.11	2335	-14.73	20240313	1144	74.04	20240118	2335	-14.73	20240313	990	101.11	20231031	7.31	N	033170	500	428 억	3315232	N	N	N	N
159	20240402	110333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1952	-33	5	-1.66	5903879280	3039843	13.05	1965	1995	1912	2580	1390	1985	1942.15	3.87	-335950	2187	2085	1958	1856	1729	2137	1908	429	595	500	1270	1	1	85728319	1673	-10.84	1.42	12	3.55	-180.00	1376.00	2335	20240313	-16.40	990	20231031	97.17	2335	-16.40	20240313	1144	70.63	20240118	2335	-16.40	20240313	990	97.17	20231031	7.31	N	033170	500	428 억	3315232	N	N	N	N
160	20240402	100332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1927	-58	5	-2.92	4598356981	2360747	10.14	1965	1995	1914	2580	1390	1985	1947.82	3.87	-354041	2187	2085	1958	1856	1729	2137	1908	429	595	500	1270	1	1	85728319	1652	-10.71	1.40	12	2.75	-180.00	1376.00	2335	20240313	-17.47	990	20231031	94.65	2335	-17.47	20240313	1144	68.44	20240118	2335	-17.47	20240313	990	94.65	20231031	7.31	N	033170	500	428 억	3315232	N	N	N	N
161	20240402	090332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1984	-1	5	-0.05	704759004	358321	1.54	1965	1984	1953	2580	1390	1985	1966.78	3.87	577	2187	2085	1958	1856	1729	2137	1908	429	595	500	1270	1	1	85728319	1701	-11.02	1.44	12	0.42	-180.00	1376.00	2335	20240313	-15.03	990	20231031	100.40	2335	-15.03	20240313	1144	73.43	20240118	2335	-15.03	20240313	990	100.40	20231031	7.31	N	033170	500	428 억	3315232	N	N	N	N
162	20240401	160330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1985	165	2	9.07	46023289229	23045301	1126.36	1831	2060	1831	2365	1274	1820	1997.14	1.45	2197999	1923	1871	1838	1786	1753	1855	1770	429	545	500	1160	1	1	85728319	1702	-11.03	1.44	12	26.88	-180.00	1376.00	2335	20240313	-14.99	990	20231031	100.51	2335	-14.99	20240313	1144	73.51	20240118	2335	-14.99	20240313	990	100.51	20231031	7.21	N	033170	500	428 억	1241593	N	N	N	N
163	20240401	150332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1982	162	2	8.90	44700497268	22378287	1093.76	1831	2060	1831	2365	1274	1820	1997.50	1.45	2229767	1923	1871	1838	1786	1753	1855	1770	429	545	500	1160	1	1	85728319	1699	-11.01	1.44	12	26.10	-180.00	1376.00	2335	20240313	-15.12	990	20231031	100.20	2335	-15.12	20240313	1144	73.25	20240118	2335	-15.12	20240313	990	100.20	20231031	7.21	N	033170	500	428 억	1241593	N	N	N	N
164	20240401	140330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2015	195	2	10.71	41946961504	20995987	1026.20	1831	2060	1831	2365	1274	1820	1997.86	1.45	2145989	1923	1871	1838	1786	1753	1855	1770	429	545	500	1160	5	1	85728319	1727	-11.19	1.46	12	24.49	-180.00	1376.00	2335	20240313	-13.70	990	20231031	103.54	2335	-13.70	20240313	1144	76.14	20240118	2335	-13.70	20240313	990	103.54	20231031	7.21	N	033170	500	428 억	1241593	N	N	N	N
165	20240401	130331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2000	180	2	9.89	39864285842	19957846	975.46	1831	2060	1831	2365	1274	1820	1997.43	1.45	1977469	1923	1871	1838	1786	1753	1855	1770	429	545	500	1160	5	1	85728319	1715	-11.11	1.45	12	23.28	-180.00	1376.00	2335	20240313	-14.35	990	20231031	102.02	2335	-14.35	20240313	1144	74.83	20240118	2335	-14.35	20240313	990	102.02	20231031	7.21	N	033170	500	428 억	1241593	N	N	N	N
166	20240401	120333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2015	195	2	10.71	37516276632	18793088	918.53	1831	2060	1831	2365	1274	1820	1996.29	1.45	1821108	1923	1871	1838	1786	1753	1855	1770	429	545	500	1160	5	1	85728319	1727	-11.19	1.46	12	21.92	-180.00	1376.00	2335	20240313	-13.70	990	20231031	103.54	2335	-13.70	20240313	1144	76.14	20240118	2335	-13.70	20240313	990	103.54	20231031	7.21	N	033170	500	428 억	1241593	N	N	N	N
167	20240401	110332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1996	176	2	9.67	24879180442	12563214	614.04	1831	2040	1831	2365	1274	1820	1980.33	1.45	887663	1923	1871	1838	1786	1753	1855	1770	429	545	500	1160	1	1	85728319	1711	-11.09	1.45	12	14.65	-180.00	1376.00	2335	20240313	-14.52	990	20231031	101.62	2335	-14.52	20240313	1144	74.48	20240118	2335	-14.52	20240313	990	101.62	20231031	7.21	N	033170	500	428 억	1241593	N	N	N	N
168	20240401	100329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1976	156	2	8.57	18222680953	9223730	450.82	1831	2040	1831	2365	1274	1820	1975.64	1.45	535329	1923	1871	1838	1786	1753	1855	1770	429	545	500	1160	1	1	85728319	1694	-10.98	1.44	12	10.76	-180.00	1376.00	2335	20240313	-15.37	990	20231031	99.60	2335	-15.37	20240313	1144	72.73	20240118	2335	-15.37	20240313	990	99.60	20231031	7.21	N	033170	500	428 억	1241593	N	N	N	N
169	20240401	090329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1856	36	2	1.98	233351565	126173	6.17	1831	1862	1831	2365	1274	1820	1849.59	1.45	60569	1923	1871	1838	1786	1753	1855	1770	429	545	500	1160	1	1	85728319	1591	-10.31	1.35	12	0.15	-180.00	1376.00	2335	20240313	-20.51	990	20231031	87.47	2335	-20.51	20240313	1144	62.24	20240118	2335	-20.51	20240313	990	87.47	20231031	7.21	N	033170	500	428 억	1241593	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History