KissMeData/033170/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 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	20240628	160424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1353	14	2	1.05	459037863	340628	90.29	1335	1356	1334	1740	938	1339	1347.61	1.74	30784	1374	1356	1343	1325	1312	1350	1319	429	401	500	850	1	1	85728319	1160	-7.52	0.98	12	0.40	-180.00	1376.00	2335	20240313	-42.06	990	20231031	36.67	2335	-42.06	20240313	1144	18.27	20240118	2335	-42.06	20240313	990	36.67	20231031	5.94	N	033170	500	428 억	1495352	N	N	N	N
3	20240628	150430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1347	8	2	0.60	419256044	311151	82.48	1335	1356	1334	1740	938	1339	1347.44	1.74	26559	1374	1356	1343	1325	1312	1350	1319	429	401	500	850	1	1	85728319	1155	-7.48	0.98	12	0.36	-180.00	1376.00	2335	20240313	-42.31	990	20231031	36.06	2335	-42.31	20240313	1144	17.74	20240118	2335	-42.31	20240313	990	36.06	20231031	5.94	N	033170	500	428 억	1495352	N	N	N	N
4	20240628	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1356	17	2	1.27	379710265	281887	74.72	1335	1356	1334	1740	938	1339	1347.03	1.74	37188	1374	1356	1343	1325	1312	1350	1319	429	401	500	850	1	1	85728319	1162	-7.53	0.99	12	0.33	-180.00	1376.00	2335	20240313	-41.93	990	20231031	36.97	2335	-41.93	20240313	1144	18.53	20240118	2335	-41.93	20240313	990	36.97	20231031	5.94	N	033170	500	428 억	1495352	N	N	N	N
5	20240628	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1350	11	2	0.82	258425620	192200	50.95	1335	1353	1334	1740	938	1339	1344.57	1.74	30786	1374	1356	1343	1325	1312	1350	1319	429	401	500	850	1	1	85728319	1157	-7.50	0.98	12	0.22	-180.00	1376.00	2335	20240313	-42.18	990	20231031	36.36	2335	-42.18	20240313	1144	18.01	20240118	2335	-42.18	20240313	990	36.36	20231031	5.94	N	033170	500	428 억	1495352	N	N	N	N
6	20240628	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1349	10	2	0.75	226637159	168644	44.70	1335	1353	1334	1740	938	1339	1343.88	1.74	29531	1374	1356	1343	1325	1312	1350	1319	429	401	500	850	1	1	85728319	1156	-7.49	0.98	12	0.20	-180.00	1376.00	2335	20240313	-42.23	990	20231031	36.26	2335	-42.23	20240313	1144	17.92	20240118	2335	-42.23	20240313	990	36.26	20231031	5.94	N	033170	500	428 억	1495352	N	N	N	N
7	20240628	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1345	6	2	0.45	148113027	110397	29.26	1335	1351	1334	1740	938	1339	1341.64	1.74	7756	1374	1356	1343	1325	1312	1350	1319	429	401	500	850	1	1	85728319	1153	-7.47	0.98	12	0.13	-180.00	1376.00	2335	20240313	-42.40	990	20231031	35.86	2335	-42.40	20240313	1144	17.57	20240118	2335	-42.40	20240313	990	35.86	20231031	5.94	N	033170	500	428 억	1495352	N	N	N	N
8	20240628	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1343	4	2	0.30	92218986	68620	18.19	1335	1351	1334	1740	938	1339	1343.91	1.74	2803	1374	1356	1343	1325	1312	1350	1319	429	401	500	850	1	1	85728319	1151	-7.46	0.98	12	0.08	-180.00	1376.00	2335	20240313	-42.48	990	20231031	35.66	2335	-42.48	20240313	1144	17.40	20240118	2335	-42.48	20240313	990	35.66	20231031	5.94	N	033170	500	428 억	1495352	N	N	N	N
9	20240628	090421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1338	-1	5	-0.07	7913726	5928	1.57	1335	1338	1334	1740	938	1339	1334.97	1.74	259	1374	1356	1343	1325	1312	1350	1319	429	401	500	850	1	1	85728319	1147	-7.43	0.97	12	0.01	-180.00	1376.00	2335	20240313	-42.70	990	20231031	35.15	2335	-42.70	20240313	1144	16.96	20240118	2335	-42.70	20240313	990	35.15	20231031	5.94	N	033170	500	428 억	1495352	N	N	N	N
10	20240627	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1339	-13	5	-0.96	492950072	367692	82.83	1360	1361	1330	1757	947	1352	1340.66	1.78	-22873	1417	1384	1362	1329	1307	1373	1318	429	405	500	860	1	1	85728319	1148	-7.44	0.97	12	0.43	-180.00	1376.00	2335	20240313	-42.66	990	20231031	35.25	2335	-42.66	20240313	1144	17.05	20240118	2335	-42.66	20240313	990	35.25	20231031	5.99	N	033170	500	428 억	1524297	N	N	N	N
11	20240627	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1338	-14	5	-1.04	459704545	342828	77.23	1360	1361	1330	1757	947	1352	1340.91	1.78	-23943	1417	1384	1362	1329	1307	1373	1318	429	405	500	860	1	1	85728319	1147	-7.43	0.97	12	0.40	-180.00	1376.00	2335	20240313	-42.70	990	20231031	35.15	2335	-42.70	20240313	1144	16.96	20240118	2335	-42.70	20240313	990	35.15	20231031	5.99	N	033170	500	428 억	1524297	N	N	N	N
12	20240627	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1339	-13	5	-0.96	343480943	255814	57.63	1360	1361	1335	1757	947	1352	1342.69	1.78	-5713	1417	1384	1362	1329	1307	1373	1318	429	405	500	860	1	1	85728319	1148	-7.44	0.97	12	0.30	-180.00	1376.00	2335	20240313	-42.66	990	20231031	35.25	2335	-42.66	20240313	1144	17.05	20240118	2335	-42.66	20240313	990	35.25	20231031	5.99	N	033170	500	428 억	1524297	N	N	N	N
13	20240627	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1341	-11	5	-0.81	247874986	184413	41.54	1360	1361	1335	1757	947	1352	1344.12	1.78	-10592	1417	1384	1362	1329	1307	1373	1318	429	405	500	860	1	1	85728319	1150	-7.45	0.97	12	0.22	-180.00	1376.00	2335	20240313	-42.57	990	20231031	35.45	2335	-42.57	20240313	1144	17.22	20240118	2335	-42.57	20240313	990	35.45	20231031	5.99	N	033170	500	428 억	1524297	N	N	N	N
14	20240627	120422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1344	-8	5	-0.59	238250174	177239	39.93	1360	1361	1335	1757	947	1352	1344.22	1.78	-9443	1417	1384	1362	1329	1307	1373	1318	429	405	500	860	1	1	85728319	1152	-7.47	0.98	12	0.21	-180.00	1376.00	2335	20240313	-42.44	990	20231031	35.76	2335	-42.44	20240313	1144	17.48	20240118	2335	-42.44	20240313	990	35.76	20231031	5.99	N	033170	500	428 억	1524297	N	N	N	N
15	20240627	110421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1345	-7	5	-0.52	167723843	124700	28.09	1360	1361	1335	1757	947	1352	1345.01	1.78	-6900	1417	1384	1362	1329	1307	1373	1318	429	405	500	860	1	1	85728319	1153	-7.47	0.98	12	0.15	-180.00	1376.00	2335	20240313	-42.40	990	20231031	35.86	2335	-42.40	20240313	1144	17.57	20240118	2335	-42.40	20240313	990	35.86	20231031	5.99	N	033170	500	428 억	1524297	N	N	N	N
16	20240627	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1348	-4	5	-0.30	122104899	90800	20.45	1360	1361	1335	1757	947	1352	1344.75	1.78	-9245	1417	1384	1362	1329	1307	1373	1318	429	405	500	860	1	1	85728319	1156	-7.49	0.98	12	0.11	-180.00	1376.00	2335	20240313	-42.27	990	20231031	36.16	2335	-42.27	20240313	1144	17.83	20240118	2335	-42.27	20240313	990	36.16	20231031	5.99	N	033170	500	428 억	1524297	N	N	N	N
17	20240627	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1350	-2	5	-0.15	21851538	16172	3.64	1360	1361	1346	1757	947	1352	1351.19	1.78	-4382	1417	1384	1362	1329	1307	1373	1318	429	405	500	860	1	1	85728319	1157	-7.50	0.98	12	0.02	-180.00	1376.00	2335	20240313	-42.18	990	20231031	36.36	2335	-42.18	20240313	1144	18.01	20240118	2335	-42.18	20240313	990	36.36	20231031	5.99	N	033170	500	428 억	1524297	N	N	N	N
18	20240626	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1352	-3	5	-0.22	587683230	433949	80.76	1395	1395	1340	1761	949	1355	1354.27	1.68	72652	1384	1369	1350	1335	1316	1377	1343	429	406	500	860	1	1	85728319	1159	-7.51	0.98	12	0.51	-180.00	1376.00	2335	20240313	-42.10	990	20231031	36.57	2335	-42.10	20240313	1144	18.18	20240118	2335	-42.10	20240313	990	36.57	20231031	6.11	N	033170	500	428 억	1437374	N	N	N	N
19	20240626	150421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1353	-2	5	-0.15	508446447	375199	69.82	1395	1395	1340	1761	949	1355	1355.14	1.68	39715	1384	1369	1350	1335	1316	1377	1343	429	406	500	860	1	1	85728319	1160	-7.52	0.98	12	0.44	-180.00	1376.00	2335	20240313	-42.06	990	20231031	36.67	2335	-42.06	20240313	1144	18.27	20240118	2335	-42.06	20240313	990	36.67	20231031	6.11	N	033170	500	428 억	1437374	N	N	N	N
20	20240626	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1354	-1	5	-0.07	347294172	255948	47.63	1395	1395	1340	1761	949	1355	1356.89	1.68	8023	1384	1369	1350	1335	1316	1377	1343	429	406	500	860	1	1	85728319	1161	-7.52	0.98	12	0.30	-180.00	1376.00	2335	20240313	-42.01	990	20231031	36.77	2335	-42.01	20240313	1144	18.36	20240118	2335	-42.01	20240313	990	36.77	20231031	6.11	N	033170	500	428 억	1437374	N	N	N	N
21	20240626	130421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1359	4	2	0.30	276590264	203983	37.96	1395	1395	1340	1761	949	1355	1355.95	1.68	-7979	1384	1369	1350	1335	1316	1377	1343	429	406	500	860	1	1	85728319	1165	-7.55	0.99	12	0.24	-180.00	1376.00	2335	20240313	-41.80	990	20231031	37.27	2335	-41.80	20240313	1144	18.79	20240118	2335	-41.80	20240313	990	37.27	20231031	6.11	N	033170	500	428 억	1437374	N	N	N	N
22	20240626	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1358	3	2	0.22	241168909	177891	33.11	1395	1395	1340	1761	949	1355	1355.71	1.68	-21077	1384	1369	1350	1335	1316	1377	1343	429	406	500	860	1	1	85728319	1164	-7.54	0.99	12	0.21	-180.00	1376.00	2335	20240313	-41.84	990	20231031	37.17	2335	-41.84	20240313	1144	18.71	20240118	2335	-41.84	20240313	990	37.17	20231031	6.11	N	033170	500	428 억	1437374	N	N	N	N
23	20240626	110421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1352	-3	5	-0.22	209794964	154803	28.81	1395	1395	1340	1761	949	1355	1355.24	1.68	-22500	1384	1369	1350	1335	1316	1377	1343	429	406	500	860	1	1	85728319	1159	-7.51	0.98	12	0.18	-180.00	1376.00	2335	20240313	-42.10	990	20231031	36.57	2335	-42.10	20240313	1144	18.18	20240118	2335	-42.10	20240313	990	36.57	20231031	6.11	N	033170	500	428 억	1437374	N	N	N	N
24	20240626	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1348	-7	5	-0.52	157537596	116071	21.60	1395	1395	1340	1761	949	1355	1357.25	1.68	-28381	1384	1369	1350	1335	1316	1377	1343	429	406	500	860	1	1	85728319	1156	-7.49	0.98	12	0.14	-180.00	1376.00	2335	20240313	-42.27	990	20231031	36.16	2335	-42.27	20240313	1144	17.83	20240118	2335	-42.27	20240313	990	36.16	20231031	6.11	N	033170	500	428 억	1437374	N	N	N	N
25	20240626	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1364	9	2	0.66	35330883	25626	4.77	1395	1395	1355	1761	949	1355	1378.72	1.68	-2919	1384	1369	1350	1335	1316	1377	1343	429	406	500	860	1	1	85728319	1169	-7.58	0.99	12	0.03	-180.00	1376.00	2335	20240313	-41.58	990	20231031	37.78	2335	-41.58	20240313	1144	19.23	20240118	2335	-41.58	20240313	990	37.78	20231031	6.11	N	033170	500	428 억	1437374	N	N	N	N
26	20240625	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1355	-11	5	-0.81	711680249	528622	83.68	1340	1365	1331	1775	957	1366	1346.22	1.54	120844	1417	1391	1371	1345	1325	1404	1358	429	409	500	870	1	1	85728319	1162	-7.53	0.98	12	0.62	-180.00	1376.00	2335	20240313	-41.97	990	20231031	36.87	2335	-41.97	20240313	1144	18.44	20240118	2335	-41.97	20240313	990	36.87	20231031	6.41	N	033170	500	428 억	1316363	N	N	N	N
27	20240625	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1351	-15	5	-1.10	686056838	509671	80.68	1340	1365	1331	1775	957	1366	1346.08	1.54	120719	1417	1391	1371	1345	1325	1404	1358	429	409	500	870	1	1	85728319	1158	-7.51	0.98	12	0.59	-180.00	1376.00	2335	20240313	-42.14	990	20231031	36.46	2335	-42.14	20240313	1144	18.09	20240118	2335	-42.14	20240313	990	36.46	20231031	6.41	N	033170	500	428 억	1316363	N	N	N	N
28	20240625	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1351	-15	5	-1.10	625113307	464586	73.54	1340	1365	1331	1775	957	1366	1345.53	1.54	118838	1417	1391	1371	1345	1325	1404	1358	429	409	500	870	1	1	85728319	1158	-7.51	0.98	12	0.54	-180.00	1376.00	2335	20240313	-42.14	990	20231031	36.46	2335	-42.14	20240313	1144	18.09	20240118	2335	-42.14	20240313	990	36.46	20231031	6.41	N	033170	500	428 억	1316363	N	N	N	N
29	20240625	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1352	-14	5	-1.02	582949620	433361	68.60	1340	1365	1331	1775	957	1366	1345.18	1.54	111031	1417	1391	1371	1345	1325	1404	1358	429	409	500	870	1	1	85728319	1159	-7.51	0.98	12	0.51	-180.00	1376.00	2335	20240313	-42.10	990	20231031	36.57	2335	-42.10	20240313	1144	18.18	20240118	2335	-42.10	20240313	990	36.57	20231031	6.41	N	033170	500	428 억	1316363	N	N	N	N
30	20240625	120421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1352	-14	5	-1.02	526911388	391986	62.05	1340	1365	1331	1775	957	1366	1344.21	1.54	95227	1417	1391	1371	1345	1325	1404	1358	429	409	500	870	1	1	85728319	1159	-7.51	0.98	12	0.46	-180.00	1376.00	2335	20240313	-42.10	990	20231031	36.57	2335	-42.10	20240313	1144	18.18	20240118	2335	-42.10	20240313	990	36.57	20231031	6.41	N	033170	500	428 억	1316363	N	N	N	N
31	20240625	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1349	-17	5	-1.24	476361201	354524	56.12	1340	1365	1331	1775	957	1366	1343.66	1.54	80815	1417	1391	1371	1345	1325	1404	1358	429	409	500	870	1	1	85728319	1156	-7.49	0.98	12	0.41	-180.00	1376.00	2335	20240313	-42.23	990	20231031	36.26	2335	-42.23	20240313	1144	17.92	20240118	2335	-42.23	20240313	990	36.26	20231031	6.41	N	033170	500	428 억	1316363	N	N	N	N
32	20240625	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1336	-30	5	-2.20	388226395	288873	45.73	1340	1365	1331	1775	957	1366	1343.93	1.54	48881	1417	1391	1371	1345	1325	1404	1358	429	409	500	870	1	1	85728319	1145	-7.42	0.97	12	0.34	-180.00	1376.00	2335	20240313	-42.78	990	20231031	34.95	2335	-42.78	20240313	1144	16.78	20240118	2335	-42.78	20240313	990	34.95	20231031	6.41	N	033170	500	428 억	1316363	N	N	N	N
33	20240625	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	-6	5	-0.44	81560149	60618	9.60	1340	1365	1340	1775	957	1366	1345.48	1.54	18826	1417	1391	1371	1345	1325	1404	1358	429	409	500	870	1	1	85728319	1166	-7.56	0.99	12	0.07	-180.00	1376.00	2335	20240313	-41.76	990	20231031	37.37	2335	-41.76	20240313	1144	18.88	20240118	2335	-41.76	20240313	990	37.37	20231031	6.41	N	033170	500	428 억	1316363	N	N	N	N
34	20240624	160418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1366	-17	5	-1.23	850032316	624868	52.96	1360	1397	1351	1797	969	1383	1360.33	1.32	183468	1469	1426	1393	1350	1317	1409	1333	429	414	500	880	1	1	85728319	1171	-7.59	0.99	12	0.73	-180.00	1376.00	2335	20240313	-41.50	990	20231031	37.98	2335	-41.50	20240313	1144	19.41	20240118	2335	-41.50	20240313	990	37.98	20231031	6.25	N	033170	500	428 억	1132462	N	N	N	N
35	20240624	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1375	-8	5	-0.58	797333341	586427	49.70	1360	1397	1351	1797	969	1383	1359.65	1.32	180766	1469	1426	1393	1350	1317	1409	1333	429	414	500	880	1	1	85728319	1179	-7.64	1.00	12	0.68	-180.00	1376.00	2335	20240313	-41.11	990	20231031	38.89	2335	-41.11	20240313	1144	20.19	20240118	2335	-41.11	20240313	990	38.89	20231031	6.25	N	033170	500	428 억	1132462	N	N	N	N
36	20240624	140418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1358	-25	5	-1.81	640747645	471231	39.94	1360	1397	1352	1797	969	1383	1359.73	1.32	138430	1469	1426	1393	1350	1317	1409	1333	429	414	500	880	1	1	85728319	1164	-7.54	0.99	12	0.55	-180.00	1376.00	2335	20240313	-41.84	990	20231031	37.17	2335	-41.84	20240313	1144	18.71	20240118	2335	-41.84	20240313	990	37.17	20231031	6.25	N	033170	500	428 억	1132462	N	N	N	N
37	20240624	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1361	-22	5	-1.59	610805674	449219	38.07	1360	1397	1352	1797	969	1383	1359.71	1.32	137341	1469	1426	1393	1350	1317	1409	1333	429	414	500	880	1	1	85728319	1167	-7.56	0.99	12	0.52	-180.00	1376.00	2335	20240313	-41.71	990	20231031	37.47	2335	-41.71	20240313	1144	18.97	20240118	2335	-41.71	20240313	990	37.47	20231031	6.25	N	033170	500	428 억	1132462	N	N	N	N
38	20240624	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1364	-19	5	-1.37	575235740	423091	35.86	1360	1397	1352	1797	969	1383	1359.60	1.32	129958	1469	1426	1393	1350	1317	1409	1333	429	414	500	880	1	1	85728319	1169	-7.58	0.99	12	0.49	-180.00	1376.00	2335	20240313	-41.58	990	20231031	37.78	2335	-41.58	20240313	1144	19.23	20240118	2335	-41.58	20240313	990	37.78	20231031	6.25	N	033170	500	428 억	1132462	N	N	N	N
39	20240624	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1355	-28	5	-2.02	501537374	368764	31.25	1360	1397	1352	1797	969	1383	1360.05	1.32	106480	1469	1426	1393	1350	1317	1409	1333	429	414	500	880	1	1	85728319	1162	-7.53	0.98	12	0.43	-180.00	1376.00	2335	20240313	-41.97	990	20231031	36.87	2335	-41.97	20240313	1144	18.44	20240118	2335	-41.97	20240313	990	36.87	20231031	6.25	N	033170	500	428 억	1132462	N	N	N	N
40	20240624	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1366	-17	5	-1.23	370256437	272102	23.06	1360	1397	1352	1797	969	1383	1360.73	1.32	88888	1469	1426	1393	1350	1317	1409	1333	429	414	500	880	1	1	85728319	1171	-7.59	0.99	12	0.32	-180.00	1376.00	2335	20240313	-41.50	990	20231031	37.98	2335	-41.50	20240313	1144	19.41	20240118	2335	-41.50	20240313	990	37.98	20231031	6.25	N	033170	500	428 억	1132462	N	N	N	N
41	20240624	090418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1377	-6	5	-0.43	157587339	115695	9.81	1360	1397	1355	1797	969	1383	1362.09	1.32	37604	1469	1426	1393	1350	1317	1409	1333	429	414	500	880	1	1	85728319	1180	-7.65	1.00	12	0.13	-180.00	1376.00	2335	20240313	-41.03	990	20231031	39.09	2335	-41.03	20240313	1144	20.37	20240118	2335	-41.03	20240313	990	39.09	20231031	6.25	N	033170	500	428 억	1132462	N	N	N	N
42	20240621	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1383	-57	5	-3.96	1638986609	1173808	182.67	1436	1436	1360	1872	1008	1440	1396.31	1.42	-84597	1496	1468	1453	1425	1410	1460	1417	429	432	500	920	1	1	85728319	1186	-7.68	1.01	12	1.37	-180.00	1376.00	2335	20240313	-40.77	990	20231031	39.70	2335	-40.77	20240313	1144	20.89	20240118	2335	-40.77	20240313	990	39.70	20231031	6.20	N	033170	500	428 억	1217059	N	N	N	N
43	20240621	150406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1387	-53	5	-3.68	1577974371	1129710	175.81	1436	1436	1360	1872	1008	1440	1396.79	1.42	-82124	1496	1468	1453	1425	1410	1460	1417	429	432	500	920	1	1	85728319	1189	-7.71	1.01	12	1.32	-180.00	1376.00	2335	20240313	-40.60	990	20231031	40.10	2335	-40.60	20240313	1144	21.24	20240118	2335	-40.60	20240313	990	40.10	20231031	6.20	N	033170	500	428 억	1217059	N	N	N	N
44	20240621	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1377	-63	5	-4.38	1251658137	892744	138.93	1436	1436	1370	1872	1008	1440	1402.03	1.42	-70590	1496	1468	1453	1425	1410	1460	1417	429	432	500	920	1	1	85728319	1180	-7.65	1.00	12	1.04	-180.00	1376.00	2335	20240313	-41.03	990	20231031	39.09	2335	-41.03	20240313	1144	20.37	20240118	2335	-41.03	20240313	990	39.09	20231031	6.20	N	033170	500	428 억	1217059	N	N	N	N
45	20240621	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	-38	5	-2.64	883985196	627916	97.72	1436	1436	1397	1872	1008	1440	1407.81	1.42	-63753	1496	1468	1453	1425	1410	1460	1417	429	432	500	920	1	1	85728319	1202	-7.79	1.02	12	0.73	-180.00	1376.00	2335	20240313	-39.96	990	20231031	41.62	2335	-39.96	20240313	1144	22.55	20240118	2335	-39.96	20240313	990	41.62	20231031	6.20	N	033170	500	428 억	1217059	N	N	N	N
46	20240621	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1405	-35	5	-2.43	769409774	546193	85.00	1436	1436	1397	1872	1008	1440	1408.68	1.42	-62586	1496	1468	1453	1425	1410	1460	1417	429	432	500	920	1	1	85728319	1204	-7.81	1.02	12	0.64	-180.00	1376.00	2335	20240313	-39.83	990	20231031	41.92	2335	-39.83	20240313	1144	22.81	20240118	2335	-39.83	20240313	990	41.92	20231031	6.20	N	033170	500	428 억	1217059	N	N	N	N
47	20240621	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1403	-37	5	-2.57	698101033	495318	77.08	1436	1436	1397	1872	1008	1440	1409.40	1.42	-67881	1496	1468	1453	1425	1410	1460	1417	429	432	500	920	1	1	85728319	1203	-7.79	1.02	12	0.58	-180.00	1376.00	2335	20240313	-39.91	990	20231031	41.72	2335	-39.91	20240313	1144	22.64	20240118	2335	-39.91	20240313	990	41.72	20231031	6.20	N	033170	500	428 억	1217059	N	N	N	N
48	20240621	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1410	-30	5	-2.08	568603978	403033	62.72	1436	1436	1397	1872	1008	1440	1410.81	1.42	-75495	1496	1468	1453	1425	1410	1460	1417	429	432	500	920	1	1	85728319	1209	-7.83	1.02	12	0.47	-180.00	1376.00	2335	20240313	-39.61	990	20231031	42.42	2335	-39.61	20240313	1144	23.25	20240118	2335	-39.61	20240313	990	42.42	20231031	6.20	N	033170	500	428 억	1217059	N	N	N	N
49	20240621	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	-17	5	-1.18	83653977	58639	9.13	1436	1436	1415	1872	1008	1440	1426.58	1.42	-19731	1496	1468	1453	1425	1410	1460	1417	429	432	500	920	1	1	85728319	1220	-7.91	1.03	12	0.07	-180.00	1376.00	2335	20240313	-39.06	990	20231031	43.74	2335	-39.06	20240313	1144	24.39	20240118	2335	-39.06	20240313	990	43.74	20231031	6.20	N	033170	500	428 억	1217059	N	N	N	N
50	20240620	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	-35	5	-2.37	905205245	624242	45.00	1481	1481	1438	1917	1033	1475	1450.15	1.67	-218382	1575	1525	1490	1440	1405	1550	1465	429	442	500	940	1	1	85728319	1234	-8.00	1.05	12	0.73	-180.00	1376.00	2335	20240313	-38.33	990	20231031	45.45	2335	-38.33	20240313	1144	25.87	20240118	2335	-38.33	20240313	990	45.45	20231031	6.20	N	033170	500	428 억	1434896	N	N	N	N
51	20240620	150406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	-34	5	-2.31	840726592	579491	41.77	1481	1481	1438	1917	1033	1475	1450.79	1.67	-211064	1575	1525	1490	1440	1405	1550	1465	429	442	500	940	1	1	85728319	1235	-8.01	1.05	12	0.68	-180.00	1376.00	2335	20240313	-38.29	990	20231031	45.56	2335	-38.29	20240313	1144	25.96	20240118	2335	-38.29	20240313	990	45.56	20231031	6.20	N	033170	500	428 억	1434896	N	N	N	N
52	20240620	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1443	-32	5	-2.17	645509499	444027	32.01	1481	1481	1442	1917	1033	1475	1453.75	1.67	-159534	1575	1525	1490	1440	1405	1550	1465	429	442	500	940	1	1	85728319	1237	-8.02	1.05	12	0.52	-180.00	1376.00	2335	20240313	-38.20	990	20231031	45.76	2335	-38.20	20240313	1144	26.14	20240118	2335	-38.20	20240313	990	45.76	20231031	6.20	N	033170	500	428 억	1434896	N	N	N	N
53	20240620	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	-27	5	-1.83	537574696	369428	26.63	1481	1481	1445	1917	1033	1475	1455.14	1.67	-129354	1575	1525	1490	1440	1405	1550	1465	429	442	500	940	1	1	85728319	1241	-8.04	1.05	12	0.43	-180.00	1376.00	2335	20240313	-37.99	990	20231031	46.26	2335	-37.99	20240313	1144	26.57	20240118	2335	-37.99	20240313	990	46.26	20231031	6.20	N	033170	500	428 억	1434896	N	N	N	N
54	20240620	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	-19	5	-1.29	423465436	290618	20.95	1481	1481	1448	1917	1033	1475	1457.11	1.67	-109146	1575	1525	1490	1440	1405	1550	1465	429	442	500	940	1	1	85728319	1248	-8.09	1.06	12	0.34	-180.00	1376.00	2335	20240313	-37.64	990	20231031	47.07	2335	-37.64	20240313	1144	27.27	20240118	2335	-37.64	20240313	990	47.07	20231031	6.20	N	033170	500	428 억	1434896	N	N	N	N
55	20240620	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1451	-24	5	-1.63	339165998	232507	16.76	1481	1481	1450	1917	1033	1475	1458.72	1.67	-89358	1575	1525	1490	1440	1405	1550	1465	429	442	500	940	1	1	85728319	1244	-8.06	1.05	12	0.27	-180.00	1376.00	2335	20240313	-37.86	990	20231031	46.57	2335	-37.86	20240313	1144	26.84	20240118	2335	-37.86	20240313	990	46.57	20231031	6.20	N	033170	500	428 억	1434896	N	N	N	N
56	20240620	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	-16	5	-1.08	229076596	156772	11.30	1481	1481	1450	1917	1033	1475	1461.19	1.67	-71888	1575	1525	1490	1440	1405	1550	1465	429	442	500	940	1	1	85728319	1251	-8.11	1.06	12	0.18	-180.00	1376.00	2335	20240313	-37.52	990	20231031	47.37	2335	-37.52	20240313	1144	27.53	20240118	2335	-37.52	20240313	990	47.37	20231031	6.20	N	033170	500	428 억	1434896	N	N	N	N
57	20240620	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	-1	5	-0.07	36713341	24876	1.79	1481	1481	1472	1917	1033	1475	1475.86	1.67	-21452	1575	1525	1490	1440	1405	1550	1465	429	442	500	940	1	1	85728319	1264	-8.19	1.07	12	0.03	-180.00	1376.00	2335	20240313	-36.87	990	20231031	48.89	2335	-36.87	20240313	1144	28.85	20240118	2335	-36.87	20240313	990	48.89	20231031	6.20	N	033170	500	428 억	1434896	N	N	N	N
58	20240619	160404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1475	22	2	1.51	2080202031	1382893	270.53	1455	1540	1455	1888	1018	1453	1504.29	1.63	43698	1482	1467	1453	1438	1424	1475	1446	429	435	500	920	1	1	85728319	1264	-8.19	1.07	12	1.61	-180.00	1376.00	2335	20240313	-36.83	990	20231031	48.99	2335	-36.83	20240313	1144	28.93	20240118	2335	-36.83	20240313	990	48.99	20231031	6.32	N	033170	500	428 억	1394005	N	N	N	N
59	20240619	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	28	2	1.93	2036718723	1353422	264.76	1455	1540	1455	1888	1018	1453	1504.88	1.63	45232	1482	1467	1453	1438	1424	1475	1446	429	435	500	920	1	1	85728319	1270	-8.23	1.08	12	1.58	-180.00	1376.00	2335	20240313	-36.57	990	20231031	49.60	2335	-36.57	20240313	1144	29.46	20240118	2335	-36.57	20240313	990	49.60	20231031	6.32	N	033170	500	428 억	1394005	N	N	N	N
60	20240619	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1482	29	2	2.00	1890477424	1254321	245.37	1455	1540	1455	1888	1018	1453	1507.18	1.63	60147	1482	1467	1453	1438	1424	1475	1446	429	435	500	920	1	1	85728319	1270	-8.23	1.08	12	1.46	-180.00	1376.00	2335	20240313	-36.53	990	20231031	49.70	2335	-36.53	20240313	1144	29.55	20240118	2335	-36.53	20240313	990	49.70	20231031	6.32	N	033170	500	428 억	1394005	N	N	N	N
61	20240619	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	20	2	1.38	1820407516	1206902	236.10	1455	1540	1455	1888	1018	1453	1508.34	1.63	63786	1482	1467	1453	1438	1424	1475	1446	429	435	500	920	1	1	85728319	1263	-8.18	1.07	12	1.41	-180.00	1376.00	2335	20240313	-36.92	990	20231031	48.79	2335	-36.92	20240313	1144	28.76	20240118	2335	-36.92	20240313	990	48.79	20231031	6.32	N	033170	500	428 억	1394005	N	N	N	N
62	20240619	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1488	35	2	2.41	1698455395	1124519	219.98	1455	1540	1455	1888	1018	1453	1510.40	1.63	63629	1482	1467	1453	1438	1424	1475	1446	429	435	500	920	1	1	85728319	1276	-8.27	1.08	12	1.31	-180.00	1376.00	2335	20240313	-36.27	990	20231031	50.30	2335	-36.27	20240313	1144	30.07	20240118	2335	-36.27	20240313	990	50.30	20231031	6.32	N	033170	500	428 억	1394005	N	N	N	N
63	20240619	110405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	53	2	3.65	1492414641	986646	193.01	1455	1540	1455	1888	1018	1453	1512.63	1.63	141936	1482	1467	1453	1438	1424	1475	1446	429	435	500	920	1	1	85728319	1291	-8.37	1.09	12	1.15	-180.00	1376.00	2335	20240313	-35.50	990	20231031	52.12	2335	-35.50	20240313	1144	31.64	20240118	2335	-35.50	20240313	990	52.12	20231031	6.32	N	033170	500	428 억	1394005	N	N	N	N
64	20240619	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	61	2	4.20	1281545004	846439	165.58	1455	1540	1455	1888	1018	1453	1514.06	1.63	170661	1482	1467	1453	1438	1424	1475	1446	429	435	500	920	1	1	85728319	1298	-8.41	1.10	12	0.99	-180.00	1376.00	2335	20240313	-35.16	990	20231031	52.93	2335	-35.16	20240313	1144	32.34	20240118	2335	-35.16	20240313	990	52.93	20231031	6.32	N	033170	500	428 억	1394005	N	N	N	N
65	20240619	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1470	17	2	1.17	50211826	34232	6.70	1455	1476	1455	1888	1018	1453	1466.93	1.63	1496	1482	1467	1453	1438	1424	1475	1446	429	435	500	920	1	1	85728319	1260	-8.17	1.07	12	0.04	-180.00	1376.00	2335	20240313	-37.04	990	20231031	48.48	2335	-37.04	20240313	1144	28.50	20240118	2335	-37.04	20240313	990	48.48	20231031	6.32	N	033170	500	428 억	1394005	N	N	N	N
66	20240618	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	14	2	0.97	721970105	496706	80.64	1439	1468	1439	1870	1008	1439	1453.55	1.56	55646	1476	1457	1444	1425	1412	1451	1419	429	431	500	920	1	1	85728319	1246	-8.07	1.06	12	0.58	-180.00	1376.00	2335	20240313	-37.77	990	20231031	46.77	2335	-37.77	20240313	1144	27.01	20240118	2335	-37.77	20240313	990	46.77	20231031	6.23	N	033170	500	428 억	1340469	N	N	N	N
67	20240618	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	14	2	0.97	683211288	470028	76.31	1439	1468	1439	1870	1008	1439	1453.59	1.56	51649	1476	1457	1444	1425	1412	1451	1419	429	431	500	920	1	1	85728319	1246	-8.07	1.06	12	0.55	-180.00	1376.00	2335	20240313	-37.77	990	20231031	46.77	2335	-37.77	20240313	1144	27.01	20240118	2335	-37.77	20240313	990	46.77	20231031	6.23	N	033170	500	428 억	1340469	N	N	N	N
68	20240618	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	14	2	0.97	597435848	410931	66.72	1439	1468	1439	1870	1008	1439	1453.90	1.56	32252	1476	1457	1444	1425	1412	1451	1419	429	431	500	920	1	1	85728319	1246	-8.07	1.06	12	0.48	-180.00	1376.00	2335	20240313	-37.77	990	20231031	46.77	2335	-37.77	20240313	1144	27.01	20240118	2335	-37.77	20240313	990	46.77	20231031	6.23	N	033170	500	428 억	1340469	N	N	N	N
69	20240618	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	19	2	1.32	543200401	373612	60.66	1439	1468	1439	1870	1008	1439	1453.96	1.56	35904	1476	1457	1444	1425	1412	1451	1419	429	431	500	920	1	1	85728319	1250	-8.10	1.06	12	0.44	-180.00	1376.00	2335	20240313	-37.56	990	20231031	47.27	2335	-37.56	20240313	1144	27.45	20240118	2335	-37.56	20240313	990	47.27	20231031	6.23	N	033170	500	428 억	1340469	N	N	N	N
70	20240618	120403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1449	10	2	0.69	425381879	292856	47.55	1439	1467	1439	1870	1008	1439	1452.58	1.56	42326	1476	1457	1444	1425	1412	1451	1419	429	431	500	920	1	1	85728319	1242	-8.05	1.05	12	0.34	-180.00	1376.00	2335	20240313	-37.94	990	20231031	46.36	2335	-37.94	20240313	1144	26.66	20240118	2335	-37.94	20240313	990	46.36	20231031	6.23	N	033170	500	428 억	1340469	N	N	N	N
71	20240618	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	11	2	0.76	359852948	247562	40.19	1439	1467	1439	1870	1008	1439	1453.65	1.56	35242	1476	1457	1444	1425	1412	1451	1419	429	431	500	920	1	1	85728319	1243	-8.06	1.05	12	0.29	-180.00	1376.00	2335	20240313	-37.90	990	20231031	46.46	2335	-37.90	20240313	1144	26.75	20240118	2335	-37.90	20240313	990	46.46	20231031	6.23	N	033170	500	428 억	1340469	N	N	N	N
72	20240618	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1460	21	2	1.46	254826459	174999	28.41	1439	1467	1439	1870	1008	1439	1456.26	1.56	41895	1476	1457	1444	1425	1412	1451	1419	429	431	500	920	1	1	85728319	1252	-8.11	1.06	12	0.20	-180.00	1376.00	2335	20240313	-37.47	990	20231031	47.47	2335	-37.47	20240313	1144	27.62	20240118	2335	-37.47	20240313	990	47.47	20231031	6.23	N	033170	500	428 억	1340469	N	N	N	N
73	20240618	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	14	2	0.97	37571416	26062	4.23	1439	1458	1439	1870	1008	1439	1441.72	1.56	9467	1476	1457	1444	1425	1412	1451	1419	429	431	500	920	1	1	85728319	1246	-8.07	1.06	12	0.03	-180.00	1376.00	2335	20240313	-37.77	990	20231031	46.77	2335	-37.77	20240313	1144	27.01	20240118	2335	-37.77	20240313	990	46.77	20231031	6.23	N	033170	500	428 억	1340469	N	N	N	N
74	20240617	160400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	-25	5	-1.71	836408410	581245	84.37	1463	1463	1431	1903	1025	1464	1438.99	1.43	118351	1542	1503	1483	1444	1424	1493	1434	429	439	500	930	1	1	85728319	1234	-7.99	1.05	12	0.68	-180.00	1376.00	2335	20240313	-38.37	990	20231031	45.35	2335	-38.37	20240313	1144	25.79	20240118	2335	-38.37	20240313	990	45.35	20231031	6.29	N	033170	500	428 억	1222118	N	N	N	N
75	20240617	150404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	-25	5	-1.71	797950724	554533	80.49	1463	1463	1431	1903	1025	1464	1438.96	1.43	110328	1542	1503	1483	1444	1424	1493	1434	429	439	500	930	1	1	85728319	1234	-7.99	1.05	12	0.65	-180.00	1376.00	2335	20240313	-38.37	990	20231031	45.35	2335	-38.37	20240313	1144	25.79	20240118	2335	-38.37	20240313	990	45.35	20231031	6.29	N	033170	500	428 억	1222118	N	N	N	N
76	20240617	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	-19	5	-1.30	731244654	508314	73.78	1463	1463	1431	1903	1025	1464	1438.57	1.43	96037	1542	1503	1483	1444	1424	1493	1434	429	439	500	930	1	1	85728319	1239	-8.03	1.05	12	0.59	-180.00	1376.00	2335	20240313	-38.12	990	20231031	45.96	2335	-38.12	20240313	1144	26.31	20240118	2335	-38.12	20240313	990	45.96	20231031	6.29	N	033170	500	428 억	1222118	N	N	N	N
77	20240617	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1436	-28	5	-1.91	626070556	435270	63.18	1463	1463	1431	1903	1025	1464	1438.35	1.43	64649	1542	1503	1483	1444	1424	1493	1434	429	439	500	930	1	1	85728319	1231	-7.98	1.04	12	0.51	-180.00	1376.00	2335	20240313	-38.50	990	20231031	45.05	2335	-38.50	20240313	1144	25.52	20240118	2335	-38.50	20240313	990	45.05	20231031	6.29	N	033170	500	428 억	1222118	N	N	N	N
78	20240617	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1438	-26	5	-1.78	565885552	393331	57.09	1463	1463	1431	1903	1025	1464	1438.70	1.43	58774	1542	1503	1483	1444	1424	1493	1434	429	439	500	930	1	1	85728319	1233	-7.99	1.05	12	0.46	-180.00	1376.00	2335	20240313	-38.42	990	20231031	45.25	2335	-38.42	20240313	1144	25.70	20240118	2335	-38.42	20240313	990	45.25	20231031	6.29	N	033170	500	428 억	1222118	N	N	N	N
79	20240617	110356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	-24	5	-1.64	399251781	277215	40.24	1463	1463	1431	1903	1025	1464	1440.22	1.43	67675	1542	1503	1483	1444	1424	1493	1434	429	439	500	930	1	1	85728319	1234	-8.00	1.05	12	0.32	-180.00	1376.00	2335	20240313	-38.33	990	20231031	45.45	2335	-38.33	20240313	1144	25.87	20240118	2335	-38.33	20240313	990	45.45	20231031	6.29	N	033170	500	428 억	1222118	N	N	N	N
80	20240617	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1442	-22	5	-1.50	317008799	220195	31.96	1463	1463	1431	1903	1025	1464	1439.67	1.43	78910	1542	1503	1483	1444	1424	1493	1434	429	439	500	930	1	1	85728319	1236	-8.01	1.05	12	0.26	-180.00	1376.00	2335	20240313	-38.24	990	20231031	45.66	2335	-38.24	20240313	1144	26.05	20240118	2335	-38.24	20240313	990	45.66	20231031	6.29	N	033170	500	428 억	1222118	N	N	N	N
81	20240617	090400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	-17	5	-1.16	29347555	20222	2.94	1463	1463	1441	1903	1025	1464	1451.27	1.43	-679	1542	1503	1483	1444	1424	1493	1434	429	439	500	930	1	1	85728319	1240	-8.04	1.05	12	0.02	-180.00	1376.00	2335	20240313	-38.03	990	20231031	46.16	2335	-38.03	20240313	1144	26.49	20240118	2335	-38.03	20240313	990	46.16	20231031	6.29	N	033170	500	428 억	1222118	N	N	N	N
82	20240614	160329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1464	-49	5	-3.24	1014807218	685954	75.42	1516	1522	1463	1966	1060	1513	1479.41	1.72	-255973	1547	1529	1506	1488	1465	1539	1498	429	453	500	960	1	1	85728319	1255	-8.13	1.06	12	0.80	-180.00	1376.00	2335	20240313	-37.30	990	20231031	47.88	2335	-37.30	20240313	1144	27.97	20240118	2335	-37.30	20240313	990	47.88	20231031	6.30	N	033170	500	428 억	1477017	N	N	N	N
83	20240614	150330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1470	-43	5	-2.84	957031540	646526	71.09	1516	1522	1463	1966	1060	1513	1480.27	1.72	-245460	1547	1529	1506	1488	1465	1539	1498	429	453	500	960	1	1	85728319	1260	-8.17	1.07	12	0.75	-180.00	1376.00	2335	20240313	-37.04	990	20231031	48.48	2335	-37.04	20240313	1144	28.50	20240118	2335	-37.04	20240313	990	48.48	20231031	6.30	N	033170	500	428 억	1477017	N	N	N	N
84	20240614	140329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	-41	5	-2.71	880700744	594619	65.38	1516	1522	1463	1966	1060	1513	1481.12	1.72	-222470	1547	1529	1506	1488	1465	1539	1498	429	453	500	960	1	1	85728319	1262	-8.18	1.07	12	0.69	-180.00	1376.00	2335	20240313	-36.96	990	20231031	48.69	2335	-36.96	20240313	1144	28.67	20240118	2335	-36.96	20240313	990	48.69	20231031	6.30	N	033170	500	428 억	1477017	N	N	N	N
85	20240614	130329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	-45	5	-2.97	741702550	499899	54.97	1516	1522	1467	1966	1060	1513	1483.70	1.72	-194177	1547	1529	1506	1488	1465	1539	1498	429	453	500	960	1	1	85728319	1258	-8.16	1.07	12	0.58	-180.00	1376.00	2335	20240313	-37.13	990	20231031	48.28	2335	-37.13	20240313	1144	28.32	20240118	2335	-37.13	20240313	990	48.28	20231031	6.30	N	033170	500	428 억	1477017	N	N	N	N
86	20240614	120332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	-42	5	-2.78	646458355	435096	47.84	1516	1522	1469	1966	1060	1513	1485.78	1.72	-174129	1547	1529	1506	1488	1465	1539	1498	429	453	500	960	1	1	85728319	1261	-8.17	1.07	12	0.51	-180.00	1376.00	2335	20240313	-37.00	990	20231031	48.59	2335	-37.00	20240313	1144	28.58	20240118	2335	-37.00	20240313	990	48.59	20231031	6.30	N	033170	500	428 억	1477017	N	N	N	N
87	20240614	110352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-40	5	-2.64	574028183	385912	42.43	1516	1522	1471	1966	1060	1513	1487.46	1.72	-174028	1547	1529	1506	1488	1465	1539	1498	429	453	500	960	1	1	85728319	1263	-8.18	1.07	12	0.45	-180.00	1376.00	2335	20240313	-36.92	990	20231031	48.79	2335	-36.92	20240313	1144	28.76	20240118	2335	-36.92	20240313	990	48.79	20231031	6.30	N	033170	500	428 억	1477017	N	N	N	N
88	20240614	100352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1493	-20	5	-1.32	362247824	242610	26.68	1516	1522	1477	1966	1060	1513	1493.13	1.72	-86601	1547	1529	1506	1488	1465	1539	1498	429	453	500	960	1	1	85728319	1280	-8.29	1.09	12	0.28	-180.00	1376.00	2335	20240313	-36.06	990	20231031	50.81	2335	-36.06	20240313	1144	30.51	20240118	2335	-36.06	20240313	990	50.81	20231031	6.30	N	033170	500	428 억	1477017	N	N	N	N
89	20240614	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	5	2	0.33	86948990	57465	6.32	1516	1522	1509	1966	1060	1513	1513.08	1.72	-31016	1547	1529	1506	1488	1465	1539	1498	429	453	500	960	1	1	85728319	1301	-8.43	1.10	12	0.07	-180.00	1376.00	2335	20240313	-34.99	990	20231031	53.33	2335	-34.99	20240313	1144	32.69	20240118	2335	-34.99	20240313	990	53.33	20231031	6.30	N	033170	500	428 억	1477017	N	N	N	N
90	20240613	160349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	43	2	2.93	1352649427	898065	239.11	1484	1524	1483	1911	1029	1470	1506.15	1.51	187575	1502	1486	1470	1454	1438	1494	1462	429	441	500	940	1	1	85728319	1297	-8.41	1.10	12	1.05	-180.00	1376.00	2335	20240313	-35.20	990	20231031	52.83	2335	-35.20	20240313	1144	32.26	20240118	2335	-35.20	20240313	990	52.83	20231031	6.37	N	033170	500	428 억	1290516	N	N	N	N
91	20240613	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	40	2	2.72	1255922754	834094	222.08	1484	1524	1483	1911	1029	1470	1505.75	1.51	197319	1502	1486	1470	1454	1438	1494	1462	429	441	500	940	1	1	85728319	1294	-8.39	1.10	12	0.97	-180.00	1376.00	2335	20240313	-35.33	990	20231031	52.53	2335	-35.33	20240313	1144	31.99	20240118	2335	-35.33	20240313	990	52.53	20231031	6.37	N	033170	500	428 억	1290516	N	N	N	N
92	20240613	140351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	30	2	2.04	969794693	644884	171.70	1484	1524	1483	1911	1029	1470	1503.85	1.51	136023	1502	1486	1470	1454	1438	1494	1462	429	441	500	940	1	1	85728319	1286	-8.33	1.09	12	0.75	-180.00	1376.00	2335	20240313	-35.76	990	20231031	51.52	2335	-35.76	20240313	1144	31.12	20240118	2335	-35.76	20240313	990	51.52	20231031	6.37	N	033170	500	428 억	1290516	N	N	N	N
93	20240613	130353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1508	38	2	2.59	813762772	541152	144.08	1484	1524	1483	1911	1029	1470	1503.79	1.51	120064	1502	1486	1470	1454	1438	1494	1462	429	441	500	940	1	1	85728319	1293	-8.38	1.10	12	0.63	-180.00	1376.00	2335	20240313	-35.42	990	20231031	52.32	2335	-35.42	20240313	1144	31.82	20240118	2335	-35.42	20240313	990	52.32	20231031	6.37	N	033170	500	428 억	1290516	N	N	N	N
94	20240613	120353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	30	2	2.04	684049479	454886	121.11	1484	1524	1483	1911	1029	1470	1503.81	1.51	74506	1502	1486	1470	1454	1438	1494	1462	429	441	500	940	1	1	85728319	1286	-8.33	1.09	12	0.53	-180.00	1376.00	2335	20240313	-35.76	990	20231031	51.52	2335	-35.76	20240313	1144	31.12	20240118	2335	-35.76	20240313	990	51.52	20231031	6.37	N	033170	500	428 억	1290516	N	N	N	N
95	20240613	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	29	2	1.97	610289061	405733	108.03	1484	1524	1483	1911	1029	1470	1504.20	1.51	47687	1502	1486	1470	1454	1438	1494	1462	429	441	500	940	1	1	85728319	1285	-8.33	1.09	12	0.47	-180.00	1376.00	2335	20240313	-35.80	990	20231031	51.41	2335	-35.80	20240313	1144	31.03	20240118	2335	-35.80	20240313	990	51.41	20231031	6.37	N	033170	500	428 억	1290516	N	N	N	N
96	20240613	100350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	29	2	1.97	476479323	316393	84.24	1484	1524	1483	1911	1029	1470	1506.02	1.51	62882	1502	1486	1470	1454	1438	1494	1462	429	441	500	940	1	1	85728319	1285	-8.33	1.09	12	0.37	-180.00	1376.00	2335	20240313	-35.80	990	20231031	51.41	2335	-35.80	20240313	1144	31.03	20240118	2335	-35.80	20240313	990	51.41	20231031	6.37	N	033170	500	428 억	1290516	N	N	N	N
97	20240613	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	20	2	1.36	41035365	27584	7.34	1484	1495	1483	1911	1029	1470	1487.91	1.51	14406	1502	1486	1470	1454	1438	1494	1462	429	441	500	940	1	1	85728319	1277	-8.28	1.08	12	0.03	-180.00	1376.00	2335	20240313	-36.19	990	20231031	50.51	2335	-36.19	20240313	1144	30.24	20240118	2335	-36.19	20240313	990	50.51	20231031	6.37	N	033170	500	428 억	1290516	N	N	N	N
98	20240612	160347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1470	16	2	1.10	548738533	373221	46.11	1454	1486	1454	1890	1018	1454	1470.28	1.48	25370	1514	1484	1469	1439	1424	1476	1431	429	436	500	930	1	1	85728319	1260	-8.17	1.07	12	0.44	-180.00	1376.00	2335	20240313	-37.04	990	20231031	48.48	2335	-37.04	20240313	1144	28.50	20240118	2335	-37.04	20240313	990	48.48	20231031	6.32	N	033170	500	428 억	1265097	N	N	N	N
99	20240612	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1469	15	2	1.03	519174687	353084	43.62	1454	1486	1454	1890	1018	1454	1470.40	1.48	18621	1514	1484	1469	1439	1424	1476	1431	429	436	500	930	1	1	85728319	1259	-8.16	1.07	12	0.41	-180.00	1376.00	2335	20240313	-37.09	990	20231031	48.38	2335	-37.09	20240313	1144	28.41	20240118	2335	-37.09	20240313	990	48.38	20231031	6.32	N	033170	500	428 억	1265097	N	N	N	N
100	20240612	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1466	12	2	0.83	426311157	289875	35.81	1454	1486	1454	1890	1018	1454	1470.67	1.48	21145	1514	1484	1469	1439	1424	1476	1431	429	436	500	930	1	1	85728319	1257	-8.14	1.07	12	0.34	-180.00	1376.00	2335	20240313	-37.22	990	20231031	48.08	2335	-37.22	20240313	1144	28.15	20240118	2335	-37.22	20240313	990	48.08	20231031	6.32	N	033170	500	428 억	1265097	N	N	N	N
101	20240612	130349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	8	2	0.55	373286525	253621	31.33	1454	1486	1454	1890	1018	1454	1471.83	1.48	23817	1514	1484	1469	1439	1424	1476	1431	429	436	500	930	1	1	85728319	1253	-8.12	1.06	12	0.30	-180.00	1376.00	2335	20240313	-37.39	990	20231031	47.68	2335	-37.39	20240313	1144	27.80	20240118	2335	-37.39	20240313	990	47.68	20231031	6.32	N	033170	500	428 억	1265097	N	N	N	N
102	20240612	120348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1464	10	2	0.69	336827776	228720	28.26	1454	1486	1454	1890	1018	1454	1472.66	1.48	23159	1514	1484	1469	1439	1424	1476	1431	429	436	500	930	1	1	85728319	1255	-8.13	1.06	12	0.27	-180.00	1376.00	2335	20240313	-37.30	990	20231031	47.88	2335	-37.30	20240313	1144	27.97	20240118	2335	-37.30	20240313	990	47.88	20231031	6.32	N	033170	500	428 억	1265097	N	N	N	N
103	20240612	110348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	20	2	1.38	278327708	188923	23.34	1454	1486	1454	1890	1018	1454	1473.23	1.48	31221	1514	1484	1469	1439	1424	1476	1431	429	436	500	930	1	1	85728319	1264	-8.19	1.07	12	0.22	-180.00	1376.00	2335	20240313	-36.87	990	20231031	48.89	2335	-36.87	20240313	1144	28.85	20240118	2335	-36.87	20240313	990	48.89	20231031	6.32	N	033170	500	428 억	1265097	N	N	N	N
104	20240612	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	20	2	1.38	226937105	154067	19.03	1454	1486	1454	1890	1018	1454	1472.98	1.48	40327	1514	1484	1469	1439	1424	1476	1431	429	436	500	930	1	1	85728319	1264	-8.19	1.07	12	0.18	-180.00	1376.00	2335	20240313	-36.87	990	20231031	48.89	2335	-36.87	20240313	1144	28.85	20240118	2335	-36.87	20240313	990	48.89	20231031	6.32	N	033170	500	428 억	1265097	N	N	N	N
105	20240612	090349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	17	2	1.17	41099996	28236	3.49	1454	1471	1454	1890	1018	1454	1455.59	1.48	5590	1514	1484	1469	1439	1424	1476	1431	429	436	500	930	1	1	85728319	1261	-8.17	1.07	12	0.03	-180.00	1376.00	2335	20240313	-37.00	990	20231031	48.59	2335	-37.00	20240313	1144	28.58	20240118	2335	-37.00	20240313	990	48.59	20231031	6.32	N	033170	500	428 억	1265097	N	N	N	N
106	20240610	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	-21	5	-1.39	661291041	445315	50.47	1490	1504	1479	1957	1055	1506	1485.00	1.61	-81847	1536	1520	1491	1475	1446	1529	1484	429	451	500	960	1	1	85728319	1273	-8.25	1.08	12	0.52	-180.00	1376.00	2335	20240313	-36.40	990	20231031	50.00	2335	-36.40	20240313	1144	29.81	20240118	2335	-36.40	20240313	990	50.00	20231031	6.26	N	033170	500	428 억	1381816	N	N	N	N
107	20240610	150348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	-19	5	-1.26	605471807	407723	46.21	1490	1504	1479	1957	1055	1506	1485.01	1.61	-62913	1536	1520	1491	1475	1446	1529	1484	429	451	500	960	1	1	85728319	1275	-8.26	1.08	12	0.48	-180.00	1376.00	2335	20240313	-36.32	990	20231031	50.20	2335	-36.32	20240313	1144	29.98	20240118	2335	-36.32	20240313	990	50.20	20231031	6.26	N	033170	500	428 억	1381816	N	N	N	N
108	20240610	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	-16	5	-1.06	560471331	377466	42.78	1490	1504	1479	1957	1055	1506	1484.83	1.61	-62221	1536	1520	1491	1475	1446	1529	1484	429	451	500	960	1	1	85728319	1277	-8.28	1.08	12	0.44	-180.00	1376.00	2335	20240313	-36.19	990	20231031	50.51	2335	-36.19	20240313	1144	30.24	20240118	2335	-36.19	20240313	990	50.51	20231031	6.26	N	033170	500	428 억	1381816	N	N	N	N
109	20240610	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1484	-22	5	-1.46	524790697	353414	40.06	1490	1504	1479	1957	1055	1506	1484.92	1.61	-42600	1536	1520	1491	1475	1446	1529	1484	429	451	500	960	1	1	85728319	1272	-8.24	1.08	12	0.41	-180.00	1376.00	2335	20240313	-36.45	990	20231031	49.90	2335	-36.45	20240313	1144	29.72	20240118	2335	-36.45	20240313	990	49.90	20231031	6.26	N	033170	500	428 억	1381816	N	N	N	N
110	20240610	120346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	-19	5	-1.26	487538919	328322	37.21	1490	1504	1479	1957	1055	1506	1484.94	1.61	-33955	1536	1520	1491	1475	1446	1529	1484	429	451	500	960	1	1	85728319	1275	-8.26	1.08	12	0.38	-180.00	1376.00	2335	20240313	-36.32	990	20231031	50.20	2335	-36.32	20240313	1144	29.98	20240118	2335	-36.32	20240313	990	50.20	20231031	6.26	N	033170	500	428 억	1381816	N	N	N	N
111	20240610	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	-19	5	-1.26	275045424	185098	20.98	1490	1504	1479	1957	1055	1506	1485.94	1.61	-24767	1536	1520	1491	1475	1446	1529	1484	429	451	500	960	1	1	85728319	1275	-8.26	1.08	12	0.22	-180.00	1376.00	2335	20240313	-36.32	990	20231031	50.20	2335	-36.32	20240313	1144	29.98	20240118	2335	-36.32	20240313	990	50.20	20231031	6.26	N	033170	500	428 억	1381816	N	N	N	N
112	20240610	100347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	-10	5	-0.66	242335806	163090	18.49	1490	1504	1479	1957	1055	1506	1485.90	1.61	-18575	1536	1520	1491	1475	1446	1529	1484	429	451	500	960	1	1	85728319	1282	-8.31	1.09	12	0.19	-180.00	1376.00	2335	20240313	-35.93	990	20231031	51.11	2335	-35.93	20240313	1144	30.77	20240118	2335	-35.93	20240313	990	51.11	20231031	6.26	N	033170	500	428 억	1381816	N	N	N	N
113	20240610	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1503	-3	5	-0.20	18946457	12707	1.44	1490	1504	1483	1957	1055	1506	1491.03	1.61	-5105	1536	1520	1491	1475	1446	1529	1484	429	451	500	960	1	1	85728319	1288	-8.35	1.09	12	0.01	-180.00	1376.00	2335	20240313	-35.63	990	20231031	51.82	2335	-35.63	20240313	1144	31.38	20240118	2335	-35.63	20240313	990	51.82	20231031	6.26	N	033170	500	428 억	1381816	N	N	N	N
114	20240607	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	48	2	3.29	1302171586	871361	68.50	1462	1507	1462	1895	1021	1458	1494.38	1.63	-16459	1550	1503	1479	1432	1408	1492	1421	429	437	500	930	1	1	85728319	1291	-8.37	1.09	12	1.02	-180.00	1376.00	2335	20240313	-35.50	990	20231031	52.12	2335	-35.50	20240313	1144	31.64	20240118	2335	-35.50	20240313	990	52.12	20231031	6.32	N	033170	500	428 억	1400170	N	N	N	N
115	20240607	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	42	2	2.88	1225839579	820579	64.51	1462	1507	1462	1895	1021	1458	1493.87	1.63	-13865	1550	1503	1479	1432	1408	1492	1421	429	437	500	930	1	1	85728319	1286	-8.33	1.09	12	0.96	-180.00	1376.00	2335	20240313	-35.76	990	20231031	51.52	2335	-35.76	20240313	1144	31.12	20240118	2335	-35.76	20240313	990	51.52	20231031	6.32	N	033170	500	428 억	1400170	N	N	N	N
116	20240607	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	43	2	2.95	1112708605	745086	58.57	1462	1507	1462	1895	1021	1458	1493.40	1.63	-13411	1550	1503	1479	1432	1408	1492	1421	429	437	500	930	1	1	85728319	1287	-8.34	1.09	12	0.87	-180.00	1376.00	2335	20240313	-35.72	990	20231031	51.62	2335	-35.72	20240313	1144	31.21	20240118	2335	-35.72	20240313	990	51.62	20231031	6.32	N	033170	500	428 억	1400170	N	N	N	N
117	20240607	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	38	2	2.61	968757496	649365	51.05	1462	1507	1462	1895	1021	1458	1491.85	1.63	-10429	1550	1503	1479	1432	1408	1492	1421	429	437	500	930	1	1	85728319	1282	-8.31	1.09	12	0.76	-180.00	1376.00	2335	20240313	-35.93	990	20231031	51.11	2335	-35.93	20240313	1144	30.77	20240118	2335	-35.93	20240313	990	51.11	20231031	6.32	N	033170	500	428 억	1400170	N	N	N	N
118	20240607	120357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	32	2	2.19	732471852	491853	38.66	1462	1507	1462	1895	1021	1458	1489.21	1.63	2284	1550	1503	1479	1432	1408	1492	1421	429	437	500	930	1	1	85728319	1277	-8.28	1.08	12	0.57	-180.00	1376.00	2335	20240313	-36.19	990	20231031	50.51	2335	-36.19	20240313	1144	30.24	20240118	2335	-36.19	20240313	990	50.51	20231031	6.32	N	033170	500	428 억	1400170	N	N	N	N
119	20240607	110357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1484	26	2	1.78	600754586	402962	31.68	1462	1507	1462	1895	1021	1458	1490.85	1.63	39392	1550	1503	1479	1432	1408	1492	1421	429	437	500	930	1	1	85728319	1272	-8.24	1.08	12	0.47	-180.00	1376.00	2335	20240313	-36.45	990	20231031	49.90	2335	-36.45	20240313	1144	29.72	20240118	2335	-36.45	20240313	990	49.90	20231031	6.32	N	033170	500	428 억	1400170	N	N	N	N
120	20240607	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	47	2	3.22	480869307	322586	25.36	1462	1507	1462	1895	1021	1458	1490.67	1.63	37577	1550	1503	1479	1432	1408	1492	1421	429	437	500	930	1	1	85728319	1290	-8.36	1.09	12	0.38	-180.00	1376.00	2335	20240313	-35.55	990	20231031	52.02	2335	-35.55	20240313	1144	31.56	20240118	2335	-35.55	20240313	990	52.02	20231031	6.32	N	033170	500	428 억	1400170	N	N	N	N
121	20240607	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1475	17	2	1.17	20528235	14019	1.10	1462	1477	1462	1895	1021	1458	1464.32	1.63	3483	1550	1503	1479	1432	1408	1492	1421	429	437	500	930	1	1	85728319	1264	-8.19	1.07	12	0.02	-180.00	1376.00	2335	20240313	-36.83	990	20231031	48.99	2335	-36.83	20240313	1144	28.93	20240118	2335	-36.83	20240313	990	48.99	20231031	6.32	N	033170	500	428 억	1400170	N	N	N	N
122	20240605	160354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	18	2	1.25	1875951069	1261201	187.17	1481	1526	1455	1872	1008	1440	1487.44	1.83	-169758	1496	1467	1448	1419	1400	1458	1410	429	432	500	920	1	1	85728319	1250	-8.10	1.06	12	1.47	-180.00	1376.00	2335	20240313	-37.56	990	20231031	47.27	2335	-37.56	20240313	1144	27.45	20240118	2335	-37.56	20240313	990	47.27	20231031	6.37	N	033170	500	428 억	1570861	N	N	N	N
123	20240605	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1464	24	2	1.67	1777456189	1193719	177.16	1481	1526	1456	1872	1008	1440	1489.01	1.83	-188121	1496	1467	1448	1419	1400	1458	1410	429	432	500	920	1	1	85728319	1255	-8.13	1.06	12	1.39	-180.00	1376.00	2335	20240313	-37.30	990	20231031	47.88	2335	-37.30	20240313	1144	27.97	20240118	2335	-37.30	20240313	990	47.88	20231031	6.37	N	033170	500	428 억	1570861	N	N	N	N
124	20240605	140353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1461	21	2	1.46	1686611011	1131521	167.93	1481	1526	1456	1872	1008	1440	1490.57	1.83	-196119	1496	1467	1448	1419	1400	1458	1410	429	432	500	920	1	1	85728319	1252	-8.12	1.06	12	1.32	-180.00	1376.00	2335	20240313	-37.43	990	20231031	47.58	2335	-37.43	20240313	1144	27.71	20240118	2335	-37.43	20240313	990	47.58	20231031	6.37	N	033170	500	428 억	1570861	N	N	N	N
125	20240605	130356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1469	29	2	2.01	1568349304	1050592	155.92	1481	1526	1464	1872	1008	1440	1492.82	1.83	-200154	1496	1467	1448	1419	1400	1458	1410	429	432	500	920	1	1	85728319	1259	-8.16	1.07	12	1.23	-180.00	1376.00	2335	20240313	-37.09	990	20231031	48.38	2335	-37.09	20240313	1144	28.41	20240118	2335	-37.09	20240313	990	48.38	20231031	6.37	N	033170	500	428 억	1570861	N	N	N	N
126	20240605	120353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1477	37	2	2.57	1486460360	994990	147.66	1481	1526	1464	1872	1008	1440	1493.95	1.83	-179963	1496	1467	1448	1419	1400	1458	1410	429	432	500	920	1	1	85728319	1266	-8.21	1.07	12	1.16	-180.00	1376.00	2335	20240313	-36.75	990	20231031	49.19	2335	-36.75	20240313	1144	29.11	20240118	2335	-36.75	20240313	990	49.19	20231031	6.37	N	033170	500	428 억	1570861	N	N	N	N
127	20240605	110355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1476	36	2	2.50	1452393339	971902	144.24	1481	1526	1464	1872	1008	1440	1494.38	1.83	-178405	1496	1467	1448	1419	1400	1458	1410	429	432	500	920	1	1	85728319	1265	-8.20	1.07	12	1.13	-180.00	1376.00	2335	20240313	-36.79	990	20231031	49.09	2335	-36.79	20240313	1144	29.02	20240118	2335	-36.79	20240313	990	49.09	20231031	6.37	N	033170	500	428 억	1570861	N	N	N	N
128	20240605	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	33	2	2.29	1246261272	831748	123.44	1481	1526	1471	1872	1008	1440	1498.36	1.83	-180175	1496	1467	1448	1419	1400	1458	1410	429	432	500	920	1	1	85728319	1263	-8.18	1.07	12	0.97	-180.00	1376.00	2335	20240313	-36.92	990	20231031	48.79	2335	-36.92	20240313	1144	28.76	20240118	2335	-36.92	20240313	990	48.79	20231031	6.37	N	033170	500	428 억	1570861	N	N	N	N
129	20240605	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	76	2	5.28	361459237	240462	35.69	1481	1526	1471	1872	1008	1440	1503.19	1.83	16739	1496	1467	1448	1419	1400	1458	1410	429	432	500	920	1	1	85728319	1300	-8.42	1.10	12	0.28	-180.00	1376.00	2335	20240313	-35.07	990	20231031	53.13	2335	-35.07	20240313	1144	32.52	20240118	2335	-35.07	20240313	990	53.13	20231031	6.37	N	033170	500	428 억	1570861	N	N	N	N
130	20240604	160351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	-37	5	-2.51	948928249	653899	87.46	1467	1477	1429	1920	1034	1477	1451.23	1.87	-35118	1523	1500	1474	1451	1425	1511	1462	429	443	500	940	1	1	85728319	1234	-8.00	1.05	12	0.76	-180.00	1376.00	2335	20240313	-38.33	990	20231031	45.45	2335	-38.33	20240313	1144	25.87	20240118	2335	-38.33	20240313	990	45.45	20231031	6.44	N	033170	500	428 억	1606995	N	N	N	N
131	20240604	150352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1435	-42	5	-2.84	865988012	596192	79.74	1467	1477	1429	1920	1034	1477	1452.53	1.87	-37174	1523	1500	1474	1451	1425	1511	1462	429	443	500	940	1	1	85728319	1230	-7.97	1.04	12	0.70	-180.00	1376.00	2335	20240313	-38.54	990	20231031	44.95	2335	-38.54	20240313	1144	25.44	20240118	2335	-38.54	20240313	990	44.95	20231031	6.44	N	033170	500	428 억	1606995	N	N	N	N
132	20240604	140353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	-29	5	-1.96	576054220	394809	52.81	1467	1477	1448	1920	1034	1477	1459.07	1.87	-47370	1523	1500	1474	1451	1425	1511	1462	429	443	500	940	1	1	85728319	1241	-8.04	1.05	12	0.46	-180.00	1376.00	2335	20240313	-37.99	990	20231031	46.26	2335	-37.99	20240313	1144	26.57	20240118	2335	-37.99	20240313	990	46.26	20231031	6.44	N	033170	500	428 억	1606995	N	N	N	N
133	20240604	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1461	-16	5	-1.08	406784817	278311	37.23	1467	1477	1452	1920	1034	1477	1461.62	1.87	-8276	1523	1500	1474	1451	1425	1511	1462	429	443	500	940	1	1	85728319	1252	-8.12	1.06	12	0.32	-180.00	1376.00	2335	20240313	-37.43	990	20231031	47.58	2335	-37.43	20240313	1144	27.71	20240118	2335	-37.43	20240313	990	47.58	20231031	6.44	N	033170	500	428 억	1606995	N	N	N	N
134	20240604	120350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	-15	5	-1.02	367880160	251663	33.66	1467	1477	1452	1920	1034	1477	1461.80	1.87	-2548	1523	1500	1474	1451	1425	1511	1462	429	443	500	940	1	1	85728319	1253	-8.12	1.06	12	0.29	-180.00	1376.00	2335	20240313	-37.39	990	20231031	47.68	2335	-37.39	20240313	1144	27.80	20240118	2335	-37.39	20240313	990	47.68	20231031	6.44	N	033170	500	428 억	1606995	N	N	N	N
135	20240604	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	-15	5	-1.02	266041439	181791	24.32	1467	1477	1452	1920	1034	1477	1463.45	1.87	-11691	1523	1500	1474	1451	1425	1511	1462	429	443	500	940	1	1	85728319	1253	-8.12	1.06	12	0.21	-180.00	1376.00	2335	20240313	-37.39	990	20231031	47.68	2335	-37.39	20240313	1144	27.80	20240118	2335	-37.39	20240313	990	47.68	20231031	6.44	N	033170	500	428 억	1606995	N	N	N	N
136	20240604	100349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	-9	5	-0.61	196297213	134095	17.94	1467	1477	1452	1920	1034	1477	1463.87	1.87	-18497	1523	1500	1474	1451	1425	1511	1462	429	443	500	940	1	1	85728319	1258	-8.16	1.07	12	0.16	-180.00	1376.00	2335	20240313	-37.13	990	20231031	48.28	2335	-37.13	20240313	1144	28.32	20240118	2335	-37.13	20240313	990	48.28	20231031	6.44	N	033170	500	428 억	1606995	N	N	N	N
137	20240604	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1477	0	3	0.00	17337340	11796	1.58	1467	1477	1467	1920	1034	1477	1469.76	1.87	297	1523	1500	1474	1451	1425	1511	1462	429	443	500	940	1	1	85728319	1266	-8.21	1.07	12	0.01	-180.00	1376.00	2335	20240313	-36.75	990	20231031	49.19	2335	-36.75	20240313	1144	29.11	20240118	2335	-36.75	20240313	990	49.19	20231031	6.44	N	033170	500	428 억	1606995	N	N	N	N
138	20240603	160347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1477	29	2	2.00	1095248613	739408	78.58	1448	1497	1448	1882	1014	1448	1481.26	1.88	-12575	1488	1467	1454	1433	1420	1461	1427	429	434	500	920	1	1	85728319	1266	-8.21	1.07	12	0.86	-180.00	1376.00	2335	20240313	-36.75	990	20231031	49.19	2335	-36.75	20240313	1144	29.11	20240118	2335	-36.75	20240313	990	49.19	20231031	6.53	N	033170	500	428 억	1615871	N	N	N	N
139	20240603	150348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1475	27	2	1.86	991992250	669244	71.12	1448	1497	1448	1882	1014	1448	1482.26	1.88	-30125	1488	1467	1454	1433	1420	1461	1427	429	434	500	920	1	1	85728319	1264	-8.19	1.07	12	0.78	-180.00	1376.00	2335	20240313	-36.83	990	20231031	48.99	2335	-36.83	20240313	1144	28.93	20240118	2335	-36.83	20240313	990	48.99	20231031	6.53	N	033170	500	428 억	1615871	N	N	N	N
140	20240603	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1486	38	2	2.62	909446893	613470	65.19	1448	1497	1448	1882	1014	1448	1482.47	1.88	-14112	1488	1467	1454	1433	1420	1461	1427	429	434	500	920	1	1	85728319	1274	-8.26	1.08	12	0.72	-180.00	1376.00	2335	20240313	-36.36	990	20231031	50.10	2335	-36.36	20240313	1144	29.90	20240118	2335	-36.36	20240313	990	50.10	20231031	6.53	N	033170	500	428 억	1615871	N	N	N	N
141	20240603	130347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1484	36	2	2.49	857691527	578603	61.49	1448	1497	1448	1882	1014	1448	1482.35	1.88	-24373	1488	1467	1454	1433	1420	1461	1427	429	434	500	920	1	1	85728319	1272	-8.24	1.08	12	0.67	-180.00	1376.00	2335	20240313	-36.45	990	20231031	49.90	2335	-36.45	20240313	1144	29.72	20240118	2335	-36.45	20240313	990	49.90	20231031	6.53	N	033170	500	428 억	1615871	N	N	N	N
142	20240603	120347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	39	2	2.69	789083993	532283	56.57	1448	1497	1448	1882	1014	1448	1482.46	1.88	-30713	1488	1467	1454	1433	1420	1461	1427	429	434	500	920	1	1	85728319	1275	-8.26	1.08	12	0.62	-180.00	1376.00	2335	20240313	-36.32	990	20231031	50.20	2335	-36.32	20240313	1144	29.98	20240118	2335	-36.32	20240313	990	50.20	20231031	6.53	N	033170	500	428 억	1615871	N	N	N	N
143	20240603	110346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	37	2	2.56	727166413	490538	52.13	1448	1497	1448	1882	1014	1448	1482.39	1.88	-32524	1488	1467	1454	1433	1420	1461	1427	429	434	500	920	1	1	85728319	1273	-8.25	1.08	12	0.57	-180.00	1376.00	2335	20240313	-36.40	990	20231031	50.00	2335	-36.40	20240313	1144	29.81	20240118	2335	-36.40	20240313	990	50.00	20231031	6.53	N	033170	500	428 억	1615871	N	N	N	N
144	20240603	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	37	2	2.56	496966552	335841	35.69	1448	1495	1448	1882	1014	1448	1479.78	1.88	-13355	1488	1467	1454	1433	1420	1461	1427	429	434	500	920	1	1	85728319	1273	-8.25	1.08	12	0.39	-180.00	1376.00	2335	20240313	-36.40	990	20231031	50.00	2335	-36.40	20240313	1144	29.81	20240118	2335	-36.40	20240313	990	50.00	20231031	6.53	N	033170	500	428 억	1615871	N	N	N	N
145	20240603	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	26	2	1.80	103258461	70371	7.48	1448	1490	1448	1882	1014	1448	1467.37	1.88	5743	1488	1467	1454	1433	1420	1461	1427	429	434	500	920	1	1	85728319	1264	-8.19	1.07	12	0.08	-180.00	1376.00	2335	20240313	-36.87	990	20231031	48.89	2335	-36.87	20240313	1144	28.85	20240118	2335	-36.87	20240313	990	48.89	20231031	6.53	N	033170	500	428 억	1615871	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History