KissMeData/033170/price/prices-20240501.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

61 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	20240531	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	-23	5	-1.56	1334516753	919521	67.77	1470	1475	1441	1912	1030	1471	1451.32	1.67	162799	1547	1509	1490	1452	1433	1499	1442	429	441	500	940	1	1	85728319	1241	-8.04	1.05	12	1.07	-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	6.62	N	033170	500	428 억	1430205	N	N	N	N
3	20240531	150424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1444	-27	5	-1.84	1235178296	850824	62.71	1470	1475	1441	1912	1030	1471	1451.74	1.67	138816	1547	1509	1490	1452	1433	1499	1442	429	441	500	940	1	1	85728319	1238	-8.02	1.05	12	0.99	-180.00	1376.00	2335	20240313	-38.16	990	20231031	45.86	2335	-38.16	20240313	1144	26.22	20240118	2335	-38.16	20240313	990	45.86	20231031	6.62	N	033170	500	428 억	1430205	N	N	N	N
4	20240531	140425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	-21	5	-1.43	950957937	654093	48.21	1470	1475	1443	1912	1030	1471	1453.86	1.67	127134	1547	1509	1490	1452	1433	1499	1442	429	441	500	940	1	1	85728319	1243	-8.06	1.05	12	0.76	-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	6.62	N	033170	500	428 억	1430205	N	N	N	N
5	20240531	130426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1449	-22	5	-1.50	824946522	567165	41.80	1470	1475	1443	1912	1030	1471	1454.51	1.67	93776	1547	1509	1490	1452	1433	1499	1442	429	441	500	940	1	1	85728319	1242	-8.05	1.05	12	0.66	-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	6.62	N	033170	500	428 억	1430205	N	N	N	N
6	20240531	120427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	-12	5	-0.82	739664872	508412	37.47	1470	1475	1443	1912	1030	1471	1454.85	1.67	105055	1547	1509	1490	1452	1433	1499	1442	429	441	500	940	1	1	85728319	1251	-8.11	1.06	12	0.59	-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	6.62	N	033170	500	428 억	1430205	N	N	N	N
7	20240531	110426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	-16	5	-1.09	575762341	395793	29.17	1470	1475	1443	1912	1030	1471	1454.71	1.67	49273	1547	1509	1490	1452	1433	1499	1442	429	441	500	940	1	1	85728319	1247	-8.08	1.06	12	0.46	-180.00	1376.00	2335	20240313	-37.69	990	20231031	46.97	2335	-37.69	20240313	1144	27.19	20240118	2335	-37.69	20240313	990	46.97	20231031	6.62	N	033170	500	428 억	1430205	N	N	N	N
8	20240531	100427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	-12	5	-0.82	436741424	300161	22.12	1470	1475	1443	1912	1030	1471	1455.02	1.67	29964	1547	1509	1490	1452	1433	1499	1442	429	441	500	940	1	1	85728319	1251	-8.11	1.06	12	0.35	-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	6.62	N	033170	500	428 억	1430205	N	N	N	N
9	20240531	090424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1457	-14	5	-0.95	58072380	39749	2.93	1470	1475	1450	1912	1030	1471	1460.98	1.67	-7419	1547	1509	1490	1452	1433	1499	1442	429	441	500	940	1	1	85728319	1249	-8.09	1.06	12	0.05	-180.00	1376.00	2335	20240313	-37.60	990	20231031	47.17	2335	-37.60	20240313	1144	27.36	20240118	2335	-37.60	20240313	990	47.17	20231031	6.62	N	033170	500	428 억	1430205	N	N	N	N
10	20240530	160422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	-46	5	-3.03	1918135952	1292609	118.45	1520	1528	1471	1972	1062	1517	1484.08	1.42	211626	1588	1552	1531	1495	1474	1542	1485	429	455	500	970	1	1	85728319	1261	-8.17	1.07	12	1.51	-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	6.54	N	033170	500	428 억	1218579	N	N	N	N
11	20240530	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1479	-38	5	-2.50	1691299567	1138581	104.34	1520	1528	1474	1972	1062	1517	1485.45	1.42	192247	1588	1552	1531	1495	1474	1542	1485	429	455	500	970	1	1	85728319	1268	-8.22	1.07	12	1.33	-180.00	1376.00	2335	20240313	-36.66	990	20231031	49.39	2335	-36.66	20240313	1144	29.28	20240118	2335	-36.66	20240313	990	49.39	20231031	6.54	N	033170	500	428 억	1218579	N	N	N	N
12	20240530	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1479	-38	5	-2.50	1607955454	1082313	99.18	1520	1528	1474	1972	1062	1517	1485.67	1.42	184364	1588	1552	1531	1495	1474	1542	1485	429	455	500	970	1	1	85728319	1268	-8.22	1.07	12	1.26	-180.00	1376.00	2335	20240313	-36.66	990	20231031	49.39	2335	-36.66	20240313	1144	29.28	20240118	2335	-36.66	20240313	990	49.39	20231031	6.54	N	033170	500	428 억	1218579	N	N	N	N
13	20240530	130425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	-36	5	-2.37	1458529797	981339	89.93	1520	1528	1474	1972	1062	1517	1486.26	1.42	182711	1588	1552	1531	1495	1474	1542	1485	429	455	500	970	1	1	85728319	1270	-8.23	1.08	12	1.14	-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	6.54	N	033170	500	428 억	1218579	N	N	N	N
14	20240530	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1480	-37	5	-2.44	1389960770	935014	85.68	1520	1528	1474	1972	1062	1517	1486.57	1.42	183500	1588	1552	1531	1495	1474	1542	1485	429	455	500	970	1	1	85728319	1269	-8.22	1.08	12	1.09	-180.00	1376.00	2335	20240313	-36.62	990	20231031	49.49	2335	-36.62	20240313	1144	29.37	20240118	2335	-36.62	20240313	990	49.49	20231031	6.54	N	033170	500	428 억	1218579	N	N	N	N
15	20240530	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1486	-31	5	-2.04	1237795625	832344	76.28	1520	1528	1474	1972	1062	1517	1487.12	1.42	174492	1588	1552	1531	1495	1474	1542	1485	429	455	500	970	1	1	85728319	1274	-8.26	1.08	12	0.97	-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	6.54	N	033170	500	428 억	1218579	N	N	N	N
16	20240530	100424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	-30	5	-1.98	988651224	664337	60.88	1520	1528	1474	1972	1062	1517	1488.18	1.42	184102	1588	1552	1531	1495	1474	1542	1485	429	455	500	970	1	1	85728319	1275	-8.26	1.08	12	0.77	-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	6.54	N	033170	500	428 억	1218579	N	N	N	N
17	20240530	090424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	4	2	0.26	49755437	32783	3.00	1520	1525	1505	1972	1062	1517	1517.72	1.42	-5578	1588	1552	1531	1495	1474	1542	1485	429	455	500	970	1	1	85728319	1304	-8.45	1.11	12	0.04	-180.00	1376.00	2335	20240313	-34.86	990	20231031	53.64	2335	-34.86	20240313	1144	32.95	20240118	2335	-34.86	20240313	990	53.64	20231031	6.54	N	033170	500	428 억	1218579	N	N	N	N
18	20240529	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	-5	5	-0.33	1655727716	1074933	115.68	1525	1567	1510	1978	1066	1522	1540.43	1.40	22681	1566	1544	1533	1511	1500	1538	1505	429	456	500	970	1	1	85728319	1300	-8.43	1.10	12	1.25	-180.00	1376.00	2335	20240313	-35.03	990	20231031	53.23	2335	-35.03	20240313	1144	32.60	20240118	2335	-35.03	20240313	990	53.23	20231031	6.73	N	033170	500	428 억	1199291	N	N	N	N
19	20240529	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1522	0	3	0.00	1440148473	933235	100.43	1525	1567	1510	1978	1066	1522	1543.18	1.40	6549	1566	1544	1533	1511	1500	1538	1505	429	456	500	970	1	1	85728319	1305	-8.46	1.11	12	1.09	-180.00	1376.00	2335	20240313	-34.82	990	20231031	53.74	2335	-34.82	20240313	1144	33.04	20240118	2335	-34.82	20240313	990	53.74	20231031	6.73	N	033170	500	428 억	1199291	N	N	N	N
20	20240529	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	7	2	0.46	1315856246	851672	91.65	1525	1567	1510	1978	1066	1522	1545.03	1.40	-2573	1566	1544	1533	1511	1500	1538	1505	429	456	500	970	1	1	85728319	1311	-8.49	1.11	12	0.99	-180.00	1376.00	2335	20240313	-34.52	990	20231031	54.44	2335	-34.52	20240313	1144	33.65	20240118	2335	-34.52	20240313	990	54.44	20231031	6.73	N	033170	500	428 억	1199291	N	N	N	N
21	20240529	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	18	2	1.18	1105526462	714104	76.85	1525	1567	1525	1978	1066	1522	1548.13	1.40	5799	1566	1544	1533	1511	1500	1538	1505	429	456	500	970	1	1	85728319	1320	-8.56	1.12	12	0.83	-180.00	1376.00	2335	20240313	-34.05	990	20231031	55.56	2335	-34.05	20240313	1144	34.62	20240118	2335	-34.05	20240313	990	55.56	20231031	6.73	N	033170	500	428 억	1199291	N	N	N	N
22	20240529	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	25	2	1.64	991610966	640137	68.89	1525	1567	1525	1978	1066	1522	1549.06	1.40	16305	1566	1544	1533	1511	1500	1538	1505	429	456	500	970	1	1	85728319	1326	-8.59	1.12	12	0.75	-180.00	1376.00	2335	20240313	-33.75	990	20231031	56.26	2335	-33.75	20240313	1144	35.23	20240118	2335	-33.75	20240313	990	56.26	20231031	6.73	N	033170	500	428 억	1199291	N	N	N	N
23	20240529	110420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	31	2	2.04	832748090	537459	57.84	1525	1567	1525	1978	1066	1522	1549.42	1.40	34343	1566	1544	1533	1511	1500	1538	1505	429	456	500	970	1	1	85728319	1331	-8.63	1.13	12	0.63	-180.00	1376.00	2335	20240313	-33.49	990	20231031	56.87	2335	-33.49	20240313	1144	35.75	20240118	2335	-33.49	20240313	990	56.87	20231031	6.73	N	033170	500	428 억	1199291	N	N	N	N
24	20240529	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1551	29	2	1.91	618671359	399493	42.99	1525	1567	1525	1978	1066	1522	1548.64	1.40	-246	1566	1544	1533	1511	1500	1538	1505	429	456	500	970	1	1	85728319	1330	-8.62	1.13	12	0.47	-180.00	1376.00	2335	20240313	-33.58	990	20231031	56.67	2335	-33.58	20240313	1144	35.58	20240118	2335	-33.58	20240313	990	56.67	20231031	6.73	N	033170	500	428 억	1199291	N	N	N	N
25	20240529	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	8	2	0.53	29971887	19592	2.11	1525	1534	1525	1978	1066	1522	1529.80	1.40	-8111	1566	1544	1533	1511	1500	1538	1505	429	456	500	970	1	1	85728319	1312	-8.50	1.11	12	0.02	-180.00	1376.00	2335	20240313	-34.48	990	20231031	54.55	2335	-34.48	20240313	1144	33.74	20240118	2335	-34.48	20240313	990	54.55	20231031	6.73	N	033170	500	428 억	1199291	N	N	N	N
26	20240528	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1522	-18	5	-1.17	1390811844	905921	78.83	1540	1555	1522	2000	1078	1540	1535.30	1.53	-110110	1608	1573	1538	1503	1468	1556	1486	429	460	500	980	1	1	85728319	1305	-8.46	1.11	12	1.06	-180.00	1376.00	2335	20240313	-34.82	990	20231031	53.74	2335	-34.82	20240313	1144	33.04	20240118	2335	-34.82	20240313	990	53.74	20231031	6.77	N	033170	500	428 억	1311865	N	N	N	N
27	20240528	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	-14	5	-0.91	1233346500	802538	69.84	1540	1555	1523	2000	1078	1540	1536.81	1.53	-113659	1608	1573	1538	1503	1468	1556	1486	429	460	500	980	1	1	85728319	1308	-8.48	1.11	12	0.94	-180.00	1376.00	2335	20240313	-34.65	990	20231031	54.14	2335	-34.65	20240313	1144	33.39	20240118	2335	-34.65	20240313	990	54.14	20231031	6.77	N	033170	500	428 억	1311865	N	N	N	N
28	20240528	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	-14	5	-0.91	1092431781	710209	61.80	1540	1555	1523	2000	1078	1540	1538.18	1.53	-93279	1608	1573	1538	1503	1468	1556	1486	429	460	500	980	1	1	85728319	1308	-8.48	1.11	12	0.83	-180.00	1376.00	2335	20240313	-34.65	990	20231031	54.14	2335	-34.65	20240313	1144	33.39	20240118	2335	-34.65	20240313	990	54.14	20231031	6.77	N	033170	500	428 억	1311865	N	N	N	N
29	20240528	130418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	-11	5	-0.71	976762029	634589	55.22	1540	1555	1523	2000	1078	1540	1539.20	1.53	-114751	1608	1573	1538	1503	1468	1556	1486	429	460	500	980	1	1	85728319	1311	-8.49	1.11	12	0.74	-180.00	1376.00	2335	20240313	-34.52	990	20231031	54.44	2335	-34.52	20240313	1144	33.65	20240118	2335	-34.52	20240313	990	54.44	20231031	6.77	N	033170	500	428 억	1311865	N	N	N	N
30	20240528	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	-14	5	-0.91	862207812	559664	48.70	1540	1555	1525	2000	1078	1540	1540.58	1.53	-108117	1608	1573	1538	1503	1468	1556	1486	429	460	500	980	1	1	85728319	1308	-8.48	1.11	12	0.65	-180.00	1376.00	2335	20240313	-34.65	990	20231031	54.14	2335	-34.65	20240313	1144	33.39	20240118	2335	-34.65	20240313	990	54.14	20231031	6.77	N	033170	500	428 억	1311865	N	N	N	N
31	20240528	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	3	2	0.19	637264975	412887	35.93	1540	1555	1531	2000	1078	1540	1543.44	1.53	-42170	1608	1573	1538	1503	1468	1556	1486	429	460	500	980	1	1	85728319	1323	-8.57	1.12	12	0.48	-180.00	1376.00	2335	20240313	-33.92	990	20231031	55.86	2335	-33.92	20240313	1144	34.88	20240118	2335	-33.92	20240313	990	55.86	20231031	6.77	N	033170	500	428 억	1311865	N	N	N	N
32	20240528	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	14	2	0.91	434075534	281349	24.48	1540	1555	1531	2000	1078	1540	1542.84	1.53	9383	1608	1573	1538	1503	1468	1556	1486	429	460	500	980	1	1	85728319	1332	-8.63	1.13	12	0.33	-180.00	1376.00	2335	20240313	-33.45	990	20231031	56.97	2335	-33.45	20240313	1144	35.84	20240118	2335	-33.45	20240313	990	56.97	20231031	6.77	N	033170	500	428 억	1311865	N	N	N	N
33	20240528	090419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	-7	5	-0.45	84838112	55141	4.80	1540	1551	1531	2000	1078	1540	1538.55	1.53	-17761	1608	1573	1538	1503	1468	1556	1486	429	460	500	980	1	1	85728319	1314	-8.52	1.11	12	0.06	-180.00	1376.00	2335	20240313	-34.35	990	20231031	54.85	2335	-34.35	20240313	1144	34.00	20240118	2335	-34.35	20240313	990	54.85	20231031	6.77	N	033170	500	428 억	1311865	N	N	N	N
34	20240527	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-3	5	-0.19	1746495496	1142901	137.20	1557	1573	1503	2005	1081	1543	1528.10	1.33	167703	1603	1572	1551	1520	1499	1562	1510	429	462	500	980	1	1	85728319	1320	-8.56	1.12	12	1.33	-180.00	1376.00	2335	20240313	-34.05	990	20231031	55.56	2335	-34.05	20240313	1144	34.62	20240118	2335	-34.05	20240313	990	55.56	20231031	6.97	N	033170	500	428 억	1139815	N	N	N	N
35	20240527	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	-8	5	-0.52	1611629852	1055398	126.70	1557	1573	1503	2005	1081	1543	1527.04	1.33	155686	1603	1572	1551	1520	1499	1562	1510	429	462	500	980	1	1	85728319	1316	-8.53	1.12	12	1.23	-180.00	1376.00	2335	20240313	-34.26	990	20231031	55.05	2335	-34.26	20240313	1144	34.18	20240118	2335	-34.26	20240313	990	55.05	20231031	6.97	N	033170	500	428 억	1139815	N	N	N	N
36	20240527	140418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	-24	5	-1.56	1195092512	782281	93.91	1557	1573	1503	2005	1081	1543	1527.70	1.33	78143	1603	1572	1551	1520	1499	1562	1510	429	462	500	980	1	1	85728319	1302	-8.44	1.10	12	0.91	-180.00	1376.00	2335	20240313	-34.95	990	20231031	53.43	2335	-34.95	20240313	1144	32.78	20240118	2335	-34.95	20240313	990	53.43	20231031	6.97	N	033170	500	428 억	1139815	N	N	N	N
37	20240527	130418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-25	5	-1.62	928667781	606106	72.76	1557	1573	1503	2005	1081	1543	1532.19	1.33	44357	1603	1572	1551	1520	1499	1562	1510	429	462	500	980	1	1	85728319	1301	-8.43	1.10	12	0.71	-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	6.97	N	033170	500	428 억	1139815	N	N	N	N
38	20240527	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	-30	5	-1.94	809633032	527514	63.33	1557	1573	1503	2005	1081	1543	1534.81	1.33	-2650	1603	1572	1551	1520	1499	1562	1510	429	462	500	980	1	1	85728319	1297	-8.41	1.10	12	0.62	-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	6.97	N	033170	500	428 억	1139815	N	N	N	N
39	20240527	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	-18	5	-1.17	566011369	366891	44.04	1557	1573	1522	2005	1081	1543	1542.72	1.33	-15269	1603	1572	1551	1520	1499	1562	1510	429	462	500	980	1	1	85728319	1307	-8.47	1.11	12	0.43	-180.00	1376.00	2335	20240313	-34.69	990	20231031	54.04	2335	-34.69	20240313	1144	33.30	20240118	2335	-34.69	20240313	990	54.04	20231031	6.97	N	033170	500	428 억	1139815	N	N	N	N
40	20240527	100416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	-9	5	-0.58	370293525	238973	28.69	1557	1573	1529	2005	1081	1543	1549.52	1.33	-11069	1603	1572	1551	1520	1499	1562	1510	429	462	500	980	1	1	85728319	1315	-8.52	1.11	12	0.28	-180.00	1376.00	2335	20240313	-34.30	990	20231031	54.95	2335	-34.30	20240313	1144	34.09	20240118	2335	-34.30	20240313	990	54.95	20231031	6.97	N	033170	500	428 억	1139815	N	N	N	N
41	20240527	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	16	2	1.04	46230544	29532	3.55	1557	1570	1557	2005	1081	1543	1565.44	1.33	-7038	1603	1572	1551	1520	1499	1562	1510	429	462	500	980	1	1	85728319	1337	-8.66	1.13	12	0.03	-180.00	1376.00	2335	20240313	-33.23	990	20231031	57.47	2335	-33.23	20240313	1144	36.28	20240118	2335	-33.23	20240313	990	57.47	20231031	6.97	N	033170	500	428 억	1139815	N	N	N	N
42	20240524	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	-34	5	-2.16	1270282833	818540	74.21	1566	1582	1530	2050	1104	1577	1551.90	1.25	84243	1639	1608	1589	1558	1539	1598	1548	429	473	500	1000	1	1	85728319	1323	-8.57	1.12	12	0.95	-180.00	1376.00	2335	20240313	-33.92	990	20231031	55.86	2335	-33.92	20240313	1144	34.88	20240118	2335	-33.92	20240313	990	55.86	20231031	7.08	N	033170	500	428 억	1071060	N	N	N	N
43	20240524	150358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-27	5	-1.71	1149701789	740295	67.12	1566	1582	1530	2050	1104	1577	1552.98	1.25	78482	1639	1608	1589	1558	1539	1598	1548	429	473	500	1000	1	1	85728319	1329	-8.61	1.13	12	0.86	-180.00	1376.00	2335	20240313	-33.62	990	20231031	56.57	2335	-33.62	20240313	1144	35.49	20240118	2335	-33.62	20240313	990	56.57	20231031	7.08	N	033170	500	428 억	1071060	N	N	N	N
44	20240524	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	-23	5	-1.46	944427109	607712	55.10	1566	1582	1530	2050	1104	1577	1554.01	1.25	24351	1639	1608	1589	1558	1539	1598	1548	429	473	500	1000	1	1	85728319	1332	-8.63	1.13	12	0.71	-180.00	1376.00	2335	20240313	-33.45	990	20231031	56.97	2335	-33.45	20240313	1144	35.84	20240118	2335	-33.45	20240313	990	56.97	20231031	7.08	N	033170	500	428 억	1071060	N	N	N	N
45	20240524	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	-21	5	-1.33	862069915	554631	50.28	1566	1582	1530	2050	1104	1577	1554.25	1.25	8737	1639	1608	1589	1558	1539	1598	1548	429	473	500	1000	1	1	85728319	1334	-8.64	1.13	12	0.65	-180.00	1376.00	2335	20240313	-33.36	990	20231031	57.17	2335	-33.36	20240313	1144	36.01	20240118	2335	-33.36	20240313	990	57.17	20231031	7.08	N	033170	500	428 억	1071060	N	N	N	N
46	20240524	120358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	-24	5	-1.52	776396273	499499	45.29	1566	1582	1530	2050	1104	1577	1554.28	1.25	-2930	1639	1608	1589	1558	1539	1598	1548	429	473	500	1000	1	1	85728319	1331	-8.63	1.13	12	0.58	-180.00	1376.00	2335	20240313	-33.49	990	20231031	56.87	2335	-33.49	20240313	1144	35.75	20240118	2335	-33.49	20240313	990	56.87	20231031	7.08	N	033170	500	428 억	1071060	N	N	N	N
47	20240524	110358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	-15	5	-0.95	691159430	444672	40.31	1566	1582	1530	2050	1104	1577	1554.23	1.25	-12361	1639	1608	1589	1558	1539	1598	1548	429	473	500	1000	1	1	85728319	1339	-8.68	1.14	12	0.52	-180.00	1376.00	2335	20240313	-33.10	990	20231031	57.78	2335	-33.10	20240313	1144	36.54	20240118	2335	-33.10	20240313	990	57.78	20231031	7.08	N	033170	500	428 억	1071060	N	N	N	N
48	20240524	100400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	0	3	0.00	599847755	386288	35.02	1566	1582	1530	2050	1104	1577	1552.75	1.25	-12508	1639	1608	1589	1558	1539	1598	1548	429	473	500	1000	1	1	85728319	1352	-8.76	1.15	12	0.45	-180.00	1376.00	2335	20240313	-32.46	990	20231031	59.29	2335	-32.46	20240313	1144	37.85	20240118	2335	-32.46	20240313	990	59.29	20231031	7.08	N	033170	500	428 억	1071060	N	N	N	N
49	20240524	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	-15	5	-0.95	62873562	40171	3.64	1566	1570	1560	2050	1104	1577	1564.65	1.25	-15621	1639	1608	1589	1558	1539	1598	1548	429	473	500	1000	1	1	85728319	1339	-8.68	1.14	12	0.05	-180.00	1376.00	2335	20240313	-33.10	990	20231031	57.78	2335	-33.10	20240313	1144	36.54	20240118	2335	-33.10	20240313	990	57.78	20231031	7.08	N	033170	500	428 억	1071060	N	N	N	N
50	20240523	160356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	7	2	0.45	1736867456	1090052	72.64	1610	1620	1570	2040	1099	1570	1593.44	1.31	-59913	1654	1612	1591	1549	1528	1601	1538	429	470	500	1000	1	1	85728319	1352	-8.76	1.15	12	1.27	-180.00	1376.00	2335	20240313	-32.46	990	20231031	59.29	2335	-32.46	20240313	1144	37.85	20240118	2335	-32.46	20240313	990	59.29	20231031	7.21	N	033170	500	428 억	1120219	N	N	N	N
51	20240523	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	13	2	0.83	1598676078	1002502	66.81	1610	1620	1570	2040	1099	1570	1594.69	1.31	-58308	1654	1612	1591	1549	1528	1601	1538	429	470	500	1000	1	1	85728319	1357	-8.79	1.15	12	1.17	-180.00	1376.00	2335	20240313	-32.21	990	20231031	59.90	2335	-32.21	20240313	1144	38.37	20240118	2335	-32.21	20240313	990	59.90	20231031	7.21	N	033170	500	428 억	1120219	N	N	N	N
52	20240523	140359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	28	2	1.78	1468826873	920732	61.36	1610	1620	1570	2040	1099	1570	1595.28	1.31	-52269	1654	1612	1591	1549	1528	1601	1538	429	470	500	1000	1	1	85728319	1370	-8.88	1.16	12	1.07	-180.00	1376.00	2335	20240313	-31.56	990	20231031	61.41	2335	-31.56	20240313	1144	39.69	20240118	2335	-31.56	20240313	990	61.41	20231031	7.21	N	033170	500	428 억	1120219	N	N	N	N
53	20240523	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	40	2	2.55	1283382491	805146	53.66	1610	1620	1570	2040	1099	1570	1593.97	1.31	-50043	1654	1612	1591	1549	1528	1601	1538	429	470	500	1000	1	1	85728319	1380	-8.94	1.17	12	0.94	-180.00	1376.00	2335	20240313	-31.05	990	20231031	62.63	2335	-31.05	20240313	1144	40.73	20240118	2335	-31.05	20240313	990	62.63	20231031	7.21	N	033170	500	428 억	1120219	N	N	N	N
54	20240523	120357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1604	34	2	2.17	1101711326	692476	46.15	1610	1616	1570	2040	1099	1570	1590.97	1.31	-53696	1654	1612	1591	1549	1528	1601	1538	429	470	500	1000	1	1	85728319	1375	-8.91	1.17	12	0.81	-180.00	1376.00	2335	20240313	-31.31	990	20231031	62.02	2335	-31.31	20240313	1144	40.21	20240118	2335	-31.31	20240313	990	62.02	20231031	7.21	N	033170	500	428 억	1120219	N	N	N	N
55	20240523	110356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1602	32	2	2.04	877801561	553058	36.86	1610	1613	1570	2040	1099	1570	1587.18	1.31	-39426	1654	1612	1591	1549	1528	1601	1538	429	470	500	1000	1	1	85728319	1373	-8.90	1.16	12	0.65	-180.00	1376.00	2335	20240313	-31.39	990	20231031	61.82	2335	-31.39	20240313	1144	40.03	20240118	2335	-31.39	20240313	990	61.82	20231031	7.21	N	033170	500	428 억	1120219	N	N	N	N
56	20240523	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	16	2	1.02	655627888	413767	27.57	1610	1610	1570	2040	1099	1570	1584.53	1.31	-27493	1654	1612	1591	1549	1528	1601	1538	429	470	500	1000	1	1	85728319	1360	-8.81	1.15	12	0.48	-180.00	1376.00	2335	20240313	-32.08	990	20231031	60.20	2335	-32.08	20240313	1144	38.64	20240118	2335	-32.08	20240313	990	60.20	20231031	7.21	N	033170	500	428 억	1120219	N	N	N	N
57	20240523	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	7	2	0.45	133036661	83486	5.56	1610	1610	1575	2040	1099	1570	1593.52	1.31	-25391	1654	1612	1591	1549	1528	1601	1538	429	470	500	1000	1	1	85728319	1352	-8.76	1.15	12	0.10	-180.00	1376.00	2335	20240313	-32.46	990	20231031	59.29	2335	-32.46	20240313	1144	37.85	20240118	2335	-32.46	20240313	990	59.29	20231031	7.21	N	033170	500	428 억	1120219	N	N	N	N
58	20240522	160353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-51	5	-3.15	2323008651	1460452	132.19	1621	1633	1570	2105	1135	1621	1590.63	1.46	-128460	1694	1657	1633	1596	1572	1645	1584	429	484	500	1030	1	1	85728319	1346	-8.72	1.14	12	1.70	-180.00	1376.00	2335	20240313	-32.76	990	20231031	58.59	2335	-32.76	20240313	1144	37.24	20240118	2335	-32.76	20240313	990	58.59	20231031	7.23	N	033170	500	428 억	1253237	N	N	N	N
59	20240522	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-41	5	-2.53	2147220756	1348626	122.07	1621	1633	1570	2105	1135	1621	1592.15	1.46	-110002	1694	1657	1633	1596	1572	1645	1584	429	484	500	1030	1	1	85728319	1355	-8.78	1.15	12	1.57	-180.00	1376.00	2335	20240313	-32.33	990	20231031	59.60	2335	-32.33	20240313	1144	38.11	20240118	2335	-32.33	20240313	990	59.60	20231031	7.23	N	033170	500	428 억	1253237	N	N	N	N
60	20240522	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	-28	5	-1.73	1412095685	882883	79.91	1621	1633	1590	2105	1135	1621	1599.41	1.46	-147030	1694	1657	1633	1596	1572	1645	1584	429	484	500	1030	1	1	85728319	1366	-8.85	1.16	12	1.03	-180.00	1376.00	2335	20240313	-31.78	990	20231031	60.91	2335	-31.78	20240313	1144	39.25	20240118	2335	-31.78	20240313	990	60.91	20231031	7.23	N	033170	500	428 억	1253237	N	N	N	N
61	20240522	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-21	5	-1.30	1155050969	722038	65.35	1621	1633	1590	2105	1135	1621	1599.71	1.46	-64716	1694	1657	1633	1596	1572	1645	1584	429	484	500	1030	1	1	85728319	1372	-8.89	1.16	12	0.84	-180.00	1376.00	2335	20240313	-31.48	990	20231031	61.62	2335	-31.48	20240313	1144	39.86	20240118	2335	-31.48	20240313	990	61.62	20231031	7.23	N	033170	500	428 억	1253237	N	N	N	N
62	20240522	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	-25	5	-1.54	1053835921	658766	59.63	1621	1633	1590	2105	1135	1621	1599.71	1.46	-64256	1694	1657	1633	1596	1572	1645	1584	429	484	500	1030	1	1	85728319	1368	-8.87	1.16	12	0.77	-180.00	1376.00	2335	20240313	-31.65	990	20231031	61.21	2335	-31.65	20240313	1144	39.51	20240118	2335	-31.65	20240313	990	61.21	20231031	7.23	N	033170	500	428 억	1253237	N	N	N	N
63	20240522	110356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	-23	5	-1.42	887596414	554416	50.18	1621	1633	1590	2105	1135	1621	1600.96	1.46	-45827	1694	1657	1633	1596	1572	1645	1584	429	484	500	1030	1	1	85728319	1370	-8.88	1.16	12	0.65	-180.00	1376.00	2335	20240313	-31.56	990	20231031	61.41	2335	-31.56	20240313	1144	39.69	20240118	2335	-31.56	20240313	990	61.41	20231031	7.23	N	033170	500	428 억	1253237	N	N	N	N
64	20240522	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	-29	5	-1.79	647708020	404398	36.60	1621	1633	1590	2105	1135	1621	1601.66	1.46	-94920	1694	1657	1633	1596	1572	1645	1584	429	484	500	1030	1	1	85728319	1365	-8.84	1.16	12	0.47	-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	7.23	N	033170	500	428 억	1253237	N	N	N	N
65	20240522	090356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1624	3	2	0.19	29254211	18059	1.63	1621	1633	1615	2105	1135	1621	1619.92	1.46	-4727	1694	1657	1633	1596	1572	1645	1584	429	484	500	1030	1	1	85728319	1392	-9.02	1.18	12	0.02	-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	7.23	N	033170	500	428 억	1253237	N	N	N	N
66	20240521	160352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	-31	5	-1.88	1763928371	1085582	144.26	1670	1670	1609	2145	1157	1652	1624.87	1.39	55429	1696	1673	1662	1639	1628	1668	1634	429	493	500	1050	1	1	85728319	1390	-9.01	1.18	12	1.27	-180.00	1376.00	2335	20240313	-30.58	990	20231031	63.74	2335	-30.58	20240313	1144	41.70	20240118	2335	-30.58	20240313	990	63.74	20231031	7.24	N	033170	500	428 억	1190731	N	N	N	N
67	20240521	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	-21	5	-1.27	1682340557	1035343	137.59	1670	1670	1609	2145	1157	1652	1624.91	1.39	51575	1696	1673	1662	1639	1628	1668	1634	429	493	500	1050	1	1	85728319	1398	-9.06	1.19	12	1.21	-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	7.24	N	033170	500	428 억	1190731	N	N	N	N
68	20240521	140354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	-27	5	-1.63	1531049137	942495	125.25	1670	1670	1609	2145	1157	1652	1624.46	1.39	36625	1696	1673	1662	1639	1628	1668	1634	429	493	500	1050	1	1	85728319	1393	-9.03	1.18	12	1.10	-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	7.24	N	033170	500	428 억	1190731	N	N	N	N
69	20240521	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	-29	5	-1.76	1477019173	909188	120.82	1670	1670	1609	2145	1157	1652	1624.55	1.39	33662	1696	1673	1662	1639	1628	1668	1634	429	493	500	1050	1	1	85728319	1391	-9.02	1.18	12	1.06	-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	7.24	N	033170	500	428 억	1190731	N	N	N	N
70	20240521	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	-35	5	-2.12	1306512810	803977	106.84	1670	1670	1609	2145	1157	1652	1625.06	1.39	15597	1696	1673	1662	1639	1628	1668	1634	429	493	500	1050	1	1	85728319	1386	-8.98	1.18	12	0.94	-180.00	1376.00	2335	20240313	-30.75	990	20231031	63.33	2335	-30.75	20240313	1144	41.35	20240118	2335	-30.75	20240313	990	63.33	20231031	7.24	N	033170	500	428 억	1190731	N	N	N	N
71	20240521	110356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	-35	5	-2.12	1033624658	634669	84.34	1670	1670	1614	2145	1157	1652	1628.60	1.39	287	1696	1673	1662	1639	1628	1668	1634	429	493	500	1050	1	1	85728319	1386	-8.98	1.18	12	0.74	-180.00	1376.00	2335	20240313	-30.75	990	20231031	63.33	2335	-30.75	20240313	1144	41.35	20240118	2335	-30.75	20240313	990	63.33	20231031	7.24	N	033170	500	428 억	1190731	N	N	N	N
72	20240521	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	-29	5	-1.76	660970923	404339	53.73	1670	1670	1622	2145	1157	1652	1634.69	1.39	-23239	1696	1673	1662	1639	1628	1668	1634	429	493	500	1050	1	1	85728319	1391	-9.02	1.18	12	0.47	-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	7.24	N	033170	500	428 억	1190731	N	N	N	N
73	20240521	090353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	15	2	0.91	32881068	19719	2.62	1670	1670	1661	2145	1157	1652	1667.48	1.39	-5760	1696	1673	1662	1639	1628	1668	1634	429	493	500	1050	1	1	85728319	1429	-9.26	1.21	12	0.02	-180.00	1376.00	2335	20240313	-28.61	990	20231031	68.38	2335	-28.61	20240313	1144	45.72	20240118	2335	-28.61	20240313	990	68.38	20231031	7.24	N	033170	500	428 억	1190731	N	N	N	N
74	20240517	160356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	-70	5	-4.05	1988665499	1187090	51.77	1713	1727	1660	2245	1211	1730	1675.20	1.89	-338140	1844	1786	1731	1673	1618	1816	1703	429	515	500	1100	1	1	85728319	1423	-9.22	1.21	12	1.38	-180.00	1376.00	2335	20240313	-28.91	990	20231031	67.68	2335	-28.91	20240313	1144	45.10	20240118	2335	-28.91	20240313	990	67.68	20231031	7.34	N	033170	500	428 억	1623540	N	N	N	N
75	20240517	150358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	-65	5	-3.76	1851172167	1104419	48.16	1713	1727	1660	2245	1211	1730	1676.09	1.89	-313247	1844	1786	1731	1673	1618	1816	1703	429	515	500	1100	1	1	85728319	1427	-9.25	1.21	12	1.29	-180.00	1376.00	2335	20240313	-28.69	990	20231031	68.18	2335	-28.69	20240313	1144	45.54	20240118	2335	-28.69	20240313	990	68.18	20231031	7.34	N	033170	500	428 억	1623540	N	N	N	N
76	20240517	140351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	-65	5	-3.76	1697925367	1012303	44.14	1713	1727	1660	2245	1211	1730	1677.23	1.89	-291909	1844	1786	1731	1673	1618	1816	1703	429	515	500	1100	1	1	85728319	1427	-9.25	1.21	12	1.18	-180.00	1376.00	2335	20240313	-28.69	990	20231031	68.18	2335	-28.69	20240313	1144	45.54	20240118	2335	-28.69	20240313	990	68.18	20231031	7.34	N	033170	500	428 억	1623540	N	N	N	N
77	20240517	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	-64	5	-3.70	1559363948	929037	40.51	1713	1727	1660	2245	1211	1730	1678.41	1.89	-266027	1844	1786	1731	1673	1618	1816	1703	429	515	500	1100	1	1	85728319	1428	-9.26	1.21	12	1.08	-180.00	1376.00	2335	20240313	-28.65	990	20231031	68.28	2335	-28.65	20240313	1144	45.63	20240118	2335	-28.65	20240313	990	68.28	20231031	7.34	N	033170	500	428 억	1623540	N	N	N	N
78	20240517	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	-70	5	-4.05	1465368851	872548	38.05	1713	1727	1660	2245	1211	1730	1679.35	1.89	-254169	1844	1786	1731	1673	1618	1816	1703	429	515	500	1100	1	1	85728319	1423	-9.22	1.21	12	1.02	-180.00	1376.00	2335	20240313	-28.91	990	20231031	67.68	2335	-28.91	20240313	1144	45.10	20240118	2335	-28.91	20240313	990	67.68	20231031	7.34	N	033170	500	428 억	1623540	N	N	N	N
79	20240517	110350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	-69	5	-3.99	1289032448	766375	33.42	1713	1727	1660	2245	1211	1730	1681.91	1.89	-230096	1844	1786	1731	1673	1618	1816	1703	429	515	500	1100	1	1	85728319	1424	-9.23	1.21	12	0.89	-180.00	1376.00	2335	20240313	-28.87	990	20231031	67.78	2335	-28.87	20240313	1144	45.19	20240118	2335	-28.87	20240313	990	67.78	20231031	7.34	N	033170	500	428 억	1623540	N	N	N	N
80	20240517	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	-62	5	-3.58	1034525803	613554	26.76	1713	1727	1660	2245	1211	1730	1686.04	1.89	-172537	1844	1786	1731	1673	1618	1816	1703	429	515	500	1100	1	1	85728319	1430	-9.27	1.21	12	0.72	-180.00	1376.00	2335	20240313	-28.57	990	20231031	68.48	2335	-28.57	20240313	1144	45.80	20240118	2335	-28.57	20240313	990	68.48	20231031	7.34	N	033170	500	428 억	1623540	N	N	N	N
81	20240517	090351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1713	-17	5	-0.98	72420860	42258	1.84	1713	1727	1711	2245	1211	1730	1713.32	1.89	-5958	1844	1786	1731	1673	1618	1816	1703	429	515	500	1100	1	1	85728319	1469	-9.52	1.24	12	0.05	-180.00	1376.00	2335	20240313	-26.64	990	20231031	73.03	2335	-26.64	20240313	1144	49.74	20240118	2335	-26.64	20240313	990	73.03	20231031	7.34	N	033170	500	428 억	1623540	N	N	N	N
82	20240516	160349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	80	2	4.85	3867770045	2228474	200.23	1679	1789	1676	2145	1155	1650	1735.86	1.55	315429	1694	1672	1661	1639	1628	1666	1633	429	495	500	1050	1	1	85728319	1483	-9.61	1.26	12	2.60	-180.00	1376.00	2335	20240313	-25.91	990	20231031	74.75	2335	-25.91	20240313	1144	51.22	20240118	2335	-25.91	20240313	990	74.75	20231031	7.38	N	033170	500	428 억	1330167	N	N	N	N
83	20240516	150347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	75	2	4.55	3768536628	2171014	195.06	1679	1789	1676	2145	1155	1650	1736.09	1.55	314080	1694	1672	1661	1639	1628	1666	1633	429	495	500	1050	1	1	85728319	1479	-9.58	1.25	12	2.53	-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	7.38	N	033170	500	428 억	1330167	N	N	N	N
84	20240516	140350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1729	79	2	4.79	3644372734	2099060	188.60	1679	1789	1676	2145	1155	1650	1736.45	1.55	323070	1694	1672	1661	1639	1628	1666	1633	429	495	500	1050	1	1	85728319	1482	-9.61	1.26	12	2.45	-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	7.38	N	033170	500	428 억	1330167	N	N	N	N
85	20240516	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1726	76	2	4.61	3524069711	2029408	182.34	1679	1789	1676	2145	1155	1650	1736.77	1.55	338500	1694	1672	1661	1639	1628	1666	1633	429	495	500	1050	1	1	85728319	1480	-9.59	1.25	12	2.37	-180.00	1376.00	2335	20240313	-26.08	990	20231031	74.34	2335	-26.08	20240313	1144	50.87	20240118	2335	-26.08	20240313	990	74.34	20231031	7.38	N	033170	500	428 억	1330167	N	N	N	N
86	20240516	120348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	73	2	4.42	3392133861	1953052	175.48	1679	1789	1676	2145	1155	1650	1737.12	1.55	365989	1694	1672	1661	1639	1628	1666	1633	429	495	500	1050	1	1	85728319	1477	-9.57	1.25	12	2.28	-180.00	1376.00	2335	20240313	-26.21	990	20231031	74.04	2335	-26.21	20240313	1144	50.61	20240118	2335	-26.21	20240313	990	74.04	20231031	7.38	N	033170	500	428 억	1330167	N	N	N	N
87	20240516	110348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	95	2	5.76	3078699193	1772386	159.25	1679	1789	1676	2145	1155	1650	1737.35	1.55	366475	1694	1672	1661	1639	1628	1666	1633	429	495	500	1050	1	1	85728319	1496	-9.69	1.27	12	2.07	-180.00	1376.00	2335	20240313	-25.27	990	20231031	76.26	2335	-25.27	20240313	1144	52.53	20240118	2335	-25.27	20240313	990	76.26	20231031	7.38	N	033170	500	428 억	1330167	N	N	N	N
88	20240516	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1767	117	2	7.09	2084316977	1208701	108.60	1679	1773	1676	2145	1155	1650	1724.82	1.55	219771	1694	1672	1661	1639	1628	1666	1633	429	495	500	1050	1	1	85728319	1515	-9.82	1.28	12	1.41	-180.00	1376.00	2335	20240313	-24.33	990	20231031	78.48	2335	-24.33	20240313	1144	54.46	20240118	2335	-24.33	20240313	990	78.48	20231031	7.38	N	033170	500	428 억	1330167	N	N	N	N
89	20240516	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1694	44	2	2.67	273546606	162254	14.58	1679	1702	1676	2145	1155	1650	1687.36	1.55	38454	1694	1672	1661	1639	1628	1666	1633	429	495	500	1050	1	1	85728319	1452	-9.41	1.23	12	0.19	-180.00	1376.00	2335	20240313	-27.45	990	20231031	71.11	2335	-27.45	20240313	1144	48.08	20240118	2335	-27.45	20240313	990	71.11	20231031	7.38	N	033170	500	428 억	1330167	N	N	N	N
90	20240514	160352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-20	5	-1.20	1827409557	1100648	95.88	1671	1683	1650	2170	1169	1670	1660.33	1.81	-220750	1759	1714	1690	1645	1621	1702	1633	429	500	500	1060	1	1	85728319	1415	-9.17	1.20	12	1.28	-180.00	1376.00	2335	20240313	-29.34	990	20231031	66.67	2335	-29.34	20240313	1144	44.23	20240118	2335	-29.34	20240313	990	66.67	20231031	7.46	N	033170	500	428 억	1550018	N	N	N	N
91	20240514	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	-17	5	-1.02	1643350979	989159	86.16	1671	1683	1650	2170	1169	1670	1661.36	1.81	-172757	1759	1714	1690	1645	1621	1702	1633	429	500	500	1060	1	1	85728319	1417	-9.18	1.20	12	1.15	-180.00	1376.00	2335	20240313	-29.21	990	20231031	66.97	2335	-29.21	20240313	1144	44.49	20240118	2335	-29.21	20240313	990	66.97	20231031	7.46	N	033170	500	428 억	1550018	N	N	N	N
92	20240514	140352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	-15	5	-0.90	1450001092	872174	75.97	1671	1683	1650	2170	1169	1670	1662.51	1.81	-163113	1759	1714	1690	1645	1621	1702	1633	429	500	500	1060	1	1	85728319	1419	-9.19	1.20	12	1.02	-180.00	1376.00	2335	20240313	-29.12	990	20231031	67.17	2335	-29.12	20240313	1144	44.67	20240118	2335	-29.12	20240313	990	67.17	20231031	7.46	N	033170	500	428 억	1550018	N	N	N	N
93	20240514	130353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	-14	5	-0.84	1267557094	761914	66.37	1671	1683	1650	2170	1169	1670	1663.65	1.81	-162099	1759	1714	1690	1645	1621	1702	1633	429	500	500	1060	1	1	85728319	1420	-9.20	1.20	12	0.89	-180.00	1376.00	2335	20240313	-29.08	990	20231031	67.27	2335	-29.08	20240313	1144	44.76	20240118	2335	-29.08	20240313	990	67.27	20231031	7.46	N	033170	500	428 억	1550018	N	N	N	N
94	20240514	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	-10	5	-0.60	1014064723	608734	53.03	1671	1683	1654	2170	1169	1670	1665.86	1.81	-130398	1759	1714	1690	1645	1621	1702	1633	429	500	500	1060	1	1	85728319	1423	-9.22	1.21	12	0.71	-180.00	1376.00	2335	20240313	-28.91	990	20231031	67.68	2335	-28.91	20240313	1144	45.10	20240118	2335	-28.91	20240313	990	67.68	20231031	7.46	N	033170	500	428 억	1550018	N	N	N	N
95	20240514	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	1	2	0.06	818894015	491498	42.81	1671	1683	1654	2170	1169	1670	1666.12	1.81	-95196	1759	1714	1690	1645	1621	1702	1633	429	500	500	1060	1	1	85728319	1433	-9.28	1.21	12	0.57	-180.00	1376.00	2335	20240313	-28.44	990	20231031	68.79	2335	-28.44	20240313	1144	46.07	20240118	2335	-28.44	20240313	990	68.79	20231031	7.46	N	033170	500	428 억	1550018	N	N	N	N
96	20240514	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1662	-8	5	-0.48	444729930	266429	23.21	1671	1683	1658	2170	1169	1670	1669.22	1.81	-80130	1759	1714	1690	1645	1621	1702	1633	429	500	500	1060	1	1	85728319	1425	-9.23	1.21	12	0.31	-180.00	1376.00	2335	20240313	-28.82	990	20231031	67.88	2335	-28.82	20240313	1144	45.28	20240118	2335	-28.82	20240313	990	67.88	20231031	7.46	N	033170	500	428 억	1550018	N	N	N	N
97	20240514	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	1	2	0.06	41732528	24975	2.18	1671	1680	1669	2170	1169	1670	1670.97	1.81	-16691	1759	1714	1690	1645	1621	1702	1633	429	500	500	1060	1	1	85728319	1433	-9.28	1.21	12	0.03	-180.00	1376.00	2335	20240313	-28.44	990	20231031	68.79	2335	-28.44	20240313	1144	46.07	20240118	2335	-28.44	20240313	990	68.79	20231031	7.46	N	033170	500	428 억	1550018	N	N	N	N
98	20240513	160352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-38	5	-2.22	1911008388	1133353	85.34	1720	1735	1666	2220	1196	1708	1686.25	1.80	11341	1780	1743	1722	1685	1664	1733	1675	429	512	500	1090	1	1	85728319	1432	-9.28	1.21	12	1.32	-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	7.46	N	033170	500	428 억	1541191	N	N	N	N
99	20240513	150353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-38	5	-2.22	1700711751	1007317	75.85	1720	1735	1666	2220	1196	1708	1688.36	1.80	-18209	1780	1743	1722	1685	1664	1733	1675	429	512	500	1090	1	1	85728319	1432	-9.28	1.21	12	1.18	-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	7.46	N	033170	500	428 억	1541191	N	N	N	N
100	20240513	140351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	-36	5	-2.11	1519748540	898898	67.69	1720	1735	1668	2220	1196	1708	1690.68	1.80	-33175	1780	1743	1722	1685	1664	1733	1675	429	512	500	1090	1	1	85728319	1433	-9.29	1.22	12	1.05	-180.00	1376.00	2335	20240313	-28.39	990	20231031	68.89	2335	-28.39	20240313	1144	46.15	20240118	2335	-28.39	20240313	990	68.89	20231031	7.46	N	033170	500	428 억	1541191	N	N	N	N
101	20240513	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	-32	5	-1.87	1265395880	746777	56.23	1720	1735	1670	2220	1196	1708	1694.48	1.80	-52396	1780	1743	1722	1685	1664	1733	1675	429	512	500	1090	1	1	85728319	1437	-9.31	1.22	12	0.87	-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	7.46	N	033170	500	428 억	1541191	N	N	N	N
102	20240513	120352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1684	-24	5	-1.41	1127174725	664444	50.03	1720	1735	1670	2220	1196	1708	1696.42	1.80	-46999	1780	1743	1722	1685	1664	1733	1675	429	512	500	1090	1	1	85728319	1444	-9.36	1.22	12	0.78	-180.00	1376.00	2335	20240313	-27.88	990	20231031	70.10	2335	-27.88	20240313	1144	47.20	20240118	2335	-27.88	20240313	990	70.10	20231031	7.46	N	033170	500	428 억	1541191	N	N	N	N
103	20240513	110350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1684	-24	5	-1.41	980237126	577178	43.46	1720	1735	1670	2220	1196	1708	1698.33	1.80	-52919	1780	1743	1722	1685	1664	1733	1675	429	512	500	1090	1	1	85728319	1444	-9.36	1.22	12	0.67	-180.00	1376.00	2335	20240313	-27.88	990	20231031	70.10	2335	-27.88	20240313	1144	47.20	20240118	2335	-27.88	20240313	990	70.10	20231031	7.46	N	033170	500	428 억	1541191	N	N	N	N
104	20240513	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	4	2	0.23	473016996	276371	20.81	1720	1735	1700	2220	1196	1708	1711.53	1.80	-45335	1780	1743	1722	1685	1664	1733	1675	429	512	500	1090	1	1	85728319	1468	-9.51	1.24	12	0.32	-180.00	1376.00	2335	20240313	-26.68	990	20231031	72.93	2335	-26.68	20240313	1144	49.65	20240118	2335	-26.68	20240313	990	72.93	20231031	7.46	N	033170	500	428 억	1541191	N	N	N	N
105	20240513	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1727	19	2	1.11	103087766	59877	4.51	1720	1735	1715	2220	1196	1708	1721.66	1.80	-22220	1780	1743	1722	1685	1664	1733	1675	429	512	500	1090	1	1	85728319	1481	-9.59	1.26	12	0.07	-180.00	1376.00	2335	20240313	-26.04	990	20231031	74.44	2335	-26.04	20240313	1144	50.96	20240118	2335	-26.04	20240313	990	74.44	20231031	7.46	N	033170	500	428 억	1541191	N	N	N	N
106	20240510	160342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	-33	5	-1.90	2263623899	1318219	93.04	1741	1759	1701	2260	1219	1741	1717.19	1.74	49280	1816	1778	1759	1721	1702	1769	1712	429	519	500	1110	1	1	85728319	1464	-9.49	1.24	12	1.54	-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	7.46	N	033170	500	428 억	1491910	N	N	N	N
107	20240510	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	-34	5	-1.95	2088164521	1215364	85.78	1741	1759	1701	2260	1219	1741	1718.14	1.74	53421	1816	1778	1759	1721	1702	1769	1712	429	519	500	1110	1	1	85728319	1463	-9.48	1.24	12	1.42	-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	7.46	N	033170	500	428 억	1491910	N	N	N	N
108	20240510	140345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-21	5	-1.21	1879799405	1093690	77.19	1741	1759	1701	2260	1219	1741	1718.77	1.74	58790	1816	1778	1759	1721	1702	1769	1712	429	519	500	1110	1	1	85728319	1475	-9.56	1.25	12	1.28	-180.00	1376.00	2335	20240313	-26.34	990	20231031	73.74	2335	-26.34	20240313	1144	50.35	20240118	2335	-26.34	20240313	990	73.74	20231031	7.46	N	033170	500	428 억	1491910	N	N	N	N
109	20240510	130342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1713	-28	5	-1.61	1721637706	1001695	70.70	1741	1759	1701	2260	1219	1741	1718.72	1.74	60980	1816	1778	1759	1721	1702	1769	1712	429	519	500	1110	1	1	85728319	1469	-9.52	1.24	12	1.17	-180.00	1376.00	2335	20240313	-26.64	990	20231031	73.03	2335	-26.64	20240313	1144	49.74	20240118	2335	-26.64	20240313	990	73.03	20231031	7.46	N	033170	500	428 억	1491910	N	N	N	N
110	20240510	120341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1709	-32	5	-1.84	1595076259	927608	65.47	1741	1759	1701	2260	1219	1741	1719.56	1.74	63871	1816	1778	1759	1721	1702	1769	1712	429	519	500	1110	1	1	85728319	1465	-9.49	1.24	12	1.08	-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	7.46	N	033170	500	428 억	1491910	N	N	N	N
111	20240510	110342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	-37	5	-2.13	1398276204	812575	57.35	1741	1759	1701	2260	1219	1741	1720.80	1.74	34389	1816	1778	1759	1721	1702	1769	1712	429	519	500	1110	1	1	85728319	1461	-9.47	1.24	12	0.95	-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	7.46	N	033170	500	428 억	1491910	N	N	N	N
112	20240510	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-21	5	-1.21	882108853	510583	36.04	1741	1759	1708	2260	1219	1741	1727.65	1.74	-32605	1816	1778	1759	1721	1702	1769	1712	429	519	500	1110	1	1	85728319	1475	-9.56	1.25	12	0.60	-180.00	1376.00	2335	20240313	-26.34	990	20231031	73.74	2335	-26.34	20240313	1144	50.35	20240118	2335	-26.34	20240313	990	73.74	20231031	7.46	N	033170	500	428 억	1491910	N	N	N	N
113	20240510	090343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	-1	5	-0.06	129139813	74090	5.23	1741	1759	1735	2260	1219	1741	1743.01	1.74	-30197	1816	1778	1759	1721	1702	1769	1712	429	519	500	1110	1	1	85728319	1492	-9.67	1.26	12	0.09	-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	7.46	N	033170	500	428 억	1491910	N	N	N	N
114	20240509	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1741	-49	5	-2.74	2458972038	1396303	74.74	1791	1797	1740	2325	1253	1790	1761.33	1.85	-93673	1859	1824	1797	1762	1735	1811	1749	429	535	500	1140	1	1	85728319	1493	-9.67	1.27	12	1.63	-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	7.34	N	033170	500	428 억	1585340	N	N	N	N
115	20240509	150350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1744	-46	5	-2.57	2180040099	1236136	66.17	1791	1797	1742	2325	1253	1790	1763.58	1.85	-99993	1859	1824	1797	1762	1735	1811	1749	429	535	500	1140	1	1	85728319	1495	-9.69	1.27	12	1.44	-180.00	1376.00	2335	20240313	-25.31	990	20231031	76.16	2335	-25.31	20240313	1144	52.45	20240118	2335	-25.31	20240313	990	76.16	20231031	7.34	N	033170	500	428 억	1585340	N	N	N	N
116	20240509	140343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1749	-41	5	-2.29	1903278747	1077627	57.68	1791	1797	1749	2325	1253	1790	1766.17	1.85	-96681	1859	1824	1797	1762	1735	1811	1749	429	535	500	1140	1	1	85728319	1499	-9.72	1.27	12	1.26	-180.00	1376.00	2335	20240313	-25.10	990	20231031	76.67	2335	-25.10	20240313	1144	52.88	20240118	2335	-25.10	20240313	990	76.67	20231031	7.34	N	033170	500	428 억	1585340	N	N	N	N
117	20240509	130344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1753	-37	5	-2.07	1641032421	927928	49.67	1791	1797	1750	2325	1253	1790	1768.48	1.85	-78272	1859	1824	1797	1762	1735	1811	1749	429	535	500	1140	1	1	85728319	1503	-9.74	1.27	12	1.08	-180.00	1376.00	2335	20240313	-24.93	990	20231031	77.07	2335	-24.93	20240313	1144	53.23	20240118	2335	-24.93	20240313	990	77.07	20231031	7.34	N	033170	500	428 억	1585340	N	N	N	N
118	20240509	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	-39	5	-2.18	1451115877	819569	43.87	1791	1797	1751	2325	1253	1790	1770.57	1.85	-87345	1859	1824	1797	1762	1735	1811	1749	429	535	500	1140	1	1	85728319	1501	-9.73	1.27	12	0.96	-180.00	1376.00	2335	20240313	-25.01	990	20231031	76.87	2335	-25.01	20240313	1144	53.06	20240118	2335	-25.01	20240313	990	76.87	20231031	7.34	N	033170	500	428 억	1585340	N	N	N	N
119	20240509	110336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1754	-36	5	-2.01	1213549261	684364	36.63	1791	1797	1754	2325	1253	1790	1773.24	1.85	-106794	1859	1824	1797	1762	1735	1811	1749	429	535	500	1140	1	1	85728319	1504	-9.74	1.27	12	0.80	-180.00	1376.00	2335	20240313	-24.88	990	20231031	77.17	2335	-24.88	20240313	1144	53.32	20240118	2335	-24.88	20240313	990	77.17	20231031	7.34	N	033170	500	428 억	1585340	N	N	N	N
120	20240509	100339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	-11	5	-0.61	711575333	399954	21.41	1791	1797	1762	2325	1253	1790	1779.13	1.85	-72758	1859	1824	1797	1762	1735	1811	1749	429	535	500	1140	1	1	85728319	1525	-9.88	1.29	12	0.47	-180.00	1376.00	2335	20240313	-23.81	990	20231031	79.70	2335	-23.81	20240313	1144	55.51	20240118	2335	-23.81	20240313	990	79.70	20231031	7.34	N	033170	500	428 억	1585340	N	N	N	N
121	20240509	090337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	-8	5	-0.45	80625506	45070	2.41	1791	1797	1781	2325	1253	1790	1788.89	1.85	-23529	1859	1824	1797	1762	1735	1811	1749	429	535	500	1140	1	1	85728319	1528	-9.90	1.30	12	0.05	-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	7.34	N	033170	500	428 억	1585340	N	N	N	N
122	20240508	160338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1790	-42	5	-2.29	3318999226	1852806	91.52	1823	1832	1770	2380	1283	1832	1791.35	1.93	-70461	1897	1864	1837	1804	1777	1851	1791	429	548	500	1170	1	1	85728319	1535	-9.94	1.30	12	2.16	-180.00	1376.00	2335	20240313	-23.34	990	20231031	80.81	2335	-23.34	20240313	1144	56.47	20240118	2335	-23.34	20240313	990	80.81	20231031	7.38	N	033170	500	428 억	1655747	N	N	N	N
123	20240508	150339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-32	5	-1.75	3004857962	1677965	82.89	1823	1832	1770	2380	1283	1832	1790.77	1.93	-132261	1897	1864	1837	1804	1777	1851	1791	429	548	500	1170	1	1	85728319	1543	-10.00	1.31	12	1.96	-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	7.38	N	033170	500	428 억	1655747	N	N	N	N
124	20240508	140335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	-41	5	-2.24	2612750628	1459344	72.09	1823	1832	1770	2380	1283	1832	1790.36	1.93	-214790	1897	1864	1837	1804	1777	1851	1791	429	548	500	1170	1	1	85728319	1535	-9.95	1.30	12	1.70	-180.00	1376.00	2335	20240313	-23.30	990	20231031	80.91	2335	-23.30	20240313	1144	56.56	20240118	2335	-23.30	20240313	990	80.91	20231031	7.38	N	033170	500	428 억	1655747	N	N	N	N
125	20240508	130335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	-55	5	-3.00	2273517597	1268534	62.66	1823	1832	1772	2380	1283	1832	1792.24	1.93	-230515	1897	1864	1837	1804	1777	1851	1791	429	548	500	1170	1	1	85728319	1523	-9.87	1.29	12	1.48	-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	7.38	N	033170	500	428 억	1655747	N	N	N	N
126	20240508	120336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1785	-47	5	-2.57	1788555433	996099	49.20	1823	1832	1779	2380	1283	1832	1795.56	1.93	-128157	1897	1864	1837	1804	1777	1851	1791	429	548	500	1170	1	1	85728319	1530	-9.92	1.30	12	1.16	-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	7.38	N	033170	500	428 억	1655747	N	N	N	N
127	20240508	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	-39	5	-2.13	1575669764	876853	43.31	1823	1832	1779	2380	1283	1832	1796.96	1.93	-113994	1897	1864	1837	1804	1777	1851	1791	429	548	500	1170	1	1	85728319	1537	-9.96	1.30	12	1.02	-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	7.38	N	033170	500	428 억	1655747	N	N	N	N
128	20240508	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1799	-33	5	-1.80	1207312795	670518	33.12	1823	1832	1781	2380	1283	1832	1800.57	1.93	-98354	1897	1864	1837	1804	1777	1851	1791	429	548	500	1170	1	1	85728319	1542	-9.99	1.31	12	0.78	-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	7.38	N	033170	500	428 억	1655747	N	N	N	N
129	20240508	090338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1806	-26	5	-1.42	123031530	67820	3.35	1823	1824	1803	2380	1283	1832	1814.09	1.93	-28348	1897	1864	1837	1804	1777	1851	1791	429	548	500	1170	1	1	85728319	1548	-10.03	1.31	12	0.08	-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	7.38	N	033170	500	428 억	1655747	N	N	N	N
130	20240503	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	-23	5	-1.25	5217010275	2816483	53.75	1861	1903	1810	2390	1288	1839	1852.34	2.21	-150686	1956	1897	1836	1777	1716	1927	1807	429	551	500	1170	1	1	85728319	1557	-10.09	1.32	12	3.29	-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	7.63	N	033170	500	428 억	1894104	N	N	N	N
131	20240503	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1812	-27	5	-1.47	5032390084	2714711	51.81	1861	1903	1810	2390	1288	1839	1853.75	2.21	-167949	1956	1897	1836	1777	1716	1927	1807	429	551	500	1170	1	1	85728319	1553	-10.07	1.32	12	3.17	-180.00	1376.00	2335	20240313	-22.40	990	20231031	83.03	2335	-22.40	20240313	1144	58.39	20240118	2335	-22.40	20240313	990	83.03	20231031	7.63	N	033170	500	428 억	1894104	N	N	N	N
132	20240503	140345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1817	-22	5	-1.20	4854421888	2616624	49.93	1861	1903	1810	2390	1288	1839	1855.22	2.21	-161932	1956	1897	1836	1777	1716	1927	1807	429	551	500	1170	1	1	85728319	1558	-10.09	1.32	12	3.05	-180.00	1376.00	2335	20240313	-22.18	990	20231031	83.54	2335	-22.18	20240313	1144	58.83	20240118	2335	-22.18	20240313	990	83.54	20231031	7.63	N	033170	500	428 억	1894104	N	N	N	N
133	20240503	130345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1821	-18	5	-0.98	4577693206	2464185	47.03	1861	1903	1811	2390	1288	1839	1857.69	2.21	-116158	1956	1897	1836	1777	1716	1927	1807	429	551	500	1170	1	1	85728319	1561	-10.12	1.32	12	2.87	-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	7.63	N	033170	500	428 억	1894104	N	N	N	N
134	20240503	120344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1825	-14	5	-0.76	4417751797	2376300	45.35	1861	1903	1811	2390	1288	1839	1859.09	2.21	-110319	1956	1897	1836	1777	1716	1927	1807	429	551	500	1170	1	1	85728319	1565	-10.14	1.33	12	2.77	-180.00	1376.00	2335	20240313	-21.84	990	20231031	84.34	2335	-21.84	20240313	1144	59.53	20240118	2335	-21.84	20240313	990	84.34	20231031	7.63	N	033170	500	428 억	1894104	N	N	N	N
135	20240503	110342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1829	-10	5	-0.54	3995623890	2144343	40.92	1861	1903	1815	2390	1288	1839	1863.33	2.21	-61136	1956	1897	1836	1777	1716	1927	1807	429	551	500	1170	1	1	85728319	1568	-10.16	1.33	12	2.50	-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	7.63	N	033170	500	428 억	1894104	N	N	N	N
136	20240503	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1836	-3	5	-0.16	3147357794	1680248	32.06	1861	1903	1831	2390	1288	1839	1873.15	2.21	72799	1956	1897	1836	1777	1716	1927	1807	429	551	500	1170	1	1	85728319	1574	-10.20	1.33	12	1.96	-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	7.63	N	033170	500	428 억	1894104	N	N	N	N
137	20240503	090342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1902	63	2	3.43	1045824405	553975	10.57	1861	1903	1860	2390	1288	1839	1887.85	2.21	158425	1956	1897	1836	1777	1716	1927	1807	429	551	500	1170	1	1	85728319	1631	-10.57	1.38	12	0.65	-180.00	1376.00	2335	20240313	-18.54	990	20231031	92.12	2335	-18.54	20240313	1144	66.26	20240118	2335	-18.54	20240313	990	92.12	20231031	7.63	N	033170	500	428 억	1894104	N	N	N	N
138	20240502	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1839	26	2	1.43	9602147512	5205551	104.92	1779	1895	1775	2355	1270	1813	1844.60	2.12	76620	1943	1878	1840	1775	1737	1859	1756	429	542	500	1160	1	1	85728319	1577	-10.22	1.34	12	6.07	-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	7.56	N	033170	500	428 억	1816546	N	N	N	N
139	20240502	150342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1842	29	2	1.60	9306510353	5044992	101.69	1779	1895	1775	2355	1270	1813	1844.70	2.12	24235	1943	1878	1840	1775	1737	1859	1756	429	542	500	1160	1	1	85728319	1579	-10.23	1.34	12	5.88	-180.00	1376.00	2335	20240313	-21.11	990	20231031	86.06	2335	-21.11	20240313	1144	61.01	20240118	2335	-21.11	20240313	990	86.06	20231031	7.56	N	033170	500	428 억	1816546	N	N	N	N
140	20240502	140341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1838	25	2	1.38	8657498503	4693987	94.61	1779	1895	1775	2355	1270	1813	1844.38	2.12	-65354	1943	1878	1840	1775	1737	1859	1756	429	542	500	1160	1	1	85728319	1576	-10.21	1.34	12	5.48	-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	7.56	N	033170	500	428 억	1816546	N	N	N	N
141	20240502	130339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1841	28	2	1.54	8093018485	4387101	88.43	1779	1895	1775	2355	1270	1813	1844.73	2.12	-129800	1943	1878	1840	1775	1737	1859	1756	429	542	500	1160	1	1	85728319	1578	-10.23	1.34	12	5.12	-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	7.56	N	033170	500	428 억	1816546	N	N	N	N
142	20240502	120339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1812	-1	5	-0.06	2393303622	1334188	26.89	1779	1827	1775	2355	1270	1813	1793.83	2.12	-147897	1943	1878	1840	1775	1737	1859	1756	429	542	500	1160	1	1	85728319	1553	-10.07	1.32	12	1.56	-180.00	1376.00	2335	20240313	-22.40	990	20231031	83.03	2335	-22.40	20240313	1144	58.39	20240118	2335	-22.40	20240313	990	83.03	20231031	7.56	N	033170	500	428 억	1816546	N	N	N	N
143	20240502	110339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1783	-30	5	-1.65	1617569444	904846	18.24	1779	1809	1775	2355	1270	1813	1787.67	2.12	-110213	1943	1878	1840	1775	1737	1859	1756	429	542	500	1160	1	1	85728319	1529	-9.91	1.30	12	1.06	-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	7.56	N	033170	500	428 억	1816546	N	N	N	N
144	20240502	100339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1787	-26	5	-1.43	1135532100	634619	12.79	1779	1809	1775	2355	1270	1813	1789.31	2.12	-18025	1943	1878	1840	1775	1737	1859	1756	429	542	500	1160	1	1	85728319	1532	-9.93	1.30	12	0.74	-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	7.56	N	033170	500	428 억	1816546	N	N	N	N
145	20240502	090339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1809	-4	5	-0.22	221557788	124059	2.50	1779	1809	1777	2355	1270	1813	1785.86	2.12	32991	1943	1878	1840	1775	1737	1859	1756	429	542	500	1160	1	1	85728319	1551	-10.05	1.31	12	0.14	-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	7.56	N	033170	500	428 억	1816546	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History