KissMeData/033170/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1591	-13	5	-0.81	2531735249	1615580	127.41	1590	1604	1535	2085	1123	1604	1566.99	1.80	0	504988	1654	1629	1613	1588	1572	1621	1580	429	481	500	1120	1	1	85728319	1364	18.08	1.04	12	1.88	88.00	1532.00	1925	20220722	-17.35	977	20230103	62.85	1872	-15.01	20230531	977	62.85	20230103	1925	-17.35	20220722	977	62.85	20230103	5.62	N	033170	500	428 억		1541270	N	N	0	N	00	N
3	20230630	150358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1594	-10	5	-0.62	2395275622	1529808	120.64	1590	1604	1535	2085	1123	1604	1565.72	1.80	0	503645	1654	1629	1613	1588	1572	1621	1580	429	481	500	1120	1	1	85728319	1367	18.11	1.04	12	1.78	88.00	1532.00	1925	20220722	-17.19	977	20230103	63.15	1872	-14.85	20230531	977	63.15	20230103	1925	-17.19	20220722	977	63.15	20230103	5.62	N	033170	500	428 억		1541270	N	N	0	N	00	N
4	20230630	140357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1583	-21	5	-1.31	2218950824	1418835	111.89	1590	1604	1535	2085	1123	1604	1563.90	1.80	0	473603	1654	1629	1613	1588	1572	1621	1580	429	481	500	1120	1	1	85728319	1357	17.99	1.03	12	1.66	88.00	1532.00	1925	20220722	-17.77	977	20230103	62.03	1872	-15.44	20230531	977	62.03	20230103	1925	-17.77	20220722	977	62.03	20230103	5.62	N	033170	500	428 억		1541270	N	N	0	N	00	N
5	20230630	130359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1582	-22	5	-1.37	2142569326	1370495	108.08	1590	1604	1535	2085	1123	1604	1563.33	1.80	0	465152	1654	1629	1613	1588	1572	1621	1580	429	481	500	1120	1	1	85728319	1356	17.98	1.03	12	1.60	88.00	1532.00	1925	20220722	-17.82	977	20230103	61.92	1872	-15.49	20230531	977	61.92	20230103	1925	-17.82	20220722	977	61.92	20230103	5.62	N	033170	500	428 억		1541270	N	N	0	N	00	N
6	20230630	120355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1583	-21	5	-1.31	1918932593	1228678	96.90	1590	1604	1535	2085	1123	1604	1561.76	1.80	0	413748	1654	1629	1613	1588	1572	1621	1580	429	481	500	1120	1	1	85728319	1357	17.99	1.03	12	1.43	88.00	1532.00	1925	20220722	-17.77	977	20230103	62.03	1872	-15.44	20230531	977	62.03	20230103	1925	-17.77	20220722	977	62.03	20230103	5.62	N	033170	500	428 억		1541270	N	N	0	N	00	N
7	20230630	110357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1596	-8	5	-0.50	1745661047	1119624	88.30	1590	1604	1535	2085	1123	1604	1559.12	1.80	0	423374	1654	1629	1613	1588	1572	1621	1580	429	481	500	1120	1	1	85728319	1368	18.14	1.04	12	1.31	88.00	1532.00	1925	20220722	-17.09	977	20230103	63.36	1872	-14.74	20230531	977	63.36	20230103	1925	-17.09	20220722	977	63.36	20230103	5.62	N	033170	500	428 억		1541270	N	N	0	N	00	N
8	20230630	100357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1572	-32	5	-2.00	1487960454	957391	75.50	1590	1597	1535	2085	1123	1604	1554.15	1.80	0	341446	1654	1629	1613	1588	1572	1621	1580	429	481	500	1120	1	1	85728319	1348	17.86	1.03	12	1.12	88.00	1532.00	1925	20220722	-18.34	977	20230103	60.90	1872	-16.03	20230531	977	60.90	20230103	1925	-18.34	20220722	977	60.90	20230103	5.62	N	033170	500	428 억		1541270	N	N	0	N	00	N
9	20230630	090358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1577	-27	5	-1.68	179321944	113041	8.91	1590	1597	1577	2085	1123	1604	1586.23	1.80	0	-3404	1654	1629	1613	1588	1572	1621	1580	429	481	500	1120	1	1	85728319	1352	17.92	1.03	12	0.13	88.00	1532.00	1925	20220722	-18.08	977	20230103	61.41	1872	-15.76	20230531	977	61.41	20230103	1925	-18.08	20220722	977	61.41	20230103	5.62	N	033170	500	428 억		1541270	N	N	0	N	00	N
10	20230629	160357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1604	-2	5	-0.12	2018559774	1251611	73.59	1606	1638	1597	2085	1125	1606	1612.79	1.52	0	235680	1719	1662	1631	1574	1543	1647	1559	429	480	500	1120	1	1	85728319	1375	18.23	1.05	12	1.46	88.00	1532.00	1925	20220722	-16.68	977	20230103	64.18	1872	-14.32	20230531	977	64.18	20230103	1925	-16.68	20220722	977	64.18	20230103	5.71	N	033170	500	428 억		1306490	N	N	0	N	00	N
11	20230629	150355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1601	-5	5	-0.31	1857537080	1151124	67.68	1606	1638	1598	2085	1125	1606	1613.67	1.52	0	207529	1719	1662	1631	1574	1543	1647	1559	429	480	500	1120	1	1	85728319	1373	18.19	1.05	12	1.34	88.00	1532.00	1925	20220722	-16.83	977	20230103	63.87	1872	-14.48	20230531	977	63.87	20230103	1925	-16.83	20220722	977	63.87	20230103	5.71	N	033170	500	428 억		1306490	N	N	0	N	00	N
12	20230629	140353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1601	-5	5	-0.31	1632393600	1010436	59.41	1606	1638	1599	2085	1125	1606	1615.53	1.52	0	153431	1719	1662	1631	1574	1543	1647	1559	429	480	500	1120	1	1	85728319	1373	18.19	1.05	12	1.18	88.00	1532.00	1925	20220722	-16.83	977	20230103	63.87	1872	-14.48	20230531	977	63.87	20230103	1925	-16.83	20220722	977	63.87	20230103	5.71	N	033170	500	428 억		1306490	N	N	0	N	00	N
13	20230629	130355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1603	-3	5	-0.19	1422292071	879386	51.70	1606	1638	1599	2085	1125	1606	1617.37	1.52	0	141732	1719	1662	1631	1574	1543	1647	1559	429	480	500	1120	1	1	85728319	1374	18.22	1.05	12	1.03	88.00	1532.00	1925	20220722	-16.73	977	20230103	64.07	1872	-14.37	20230531	977	64.07	20230103	1925	-16.73	20220722	977	64.07	20230103	5.71	N	033170	500	428 억		1306490	N	N	0	N	00	N
14	20230629	120355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1613	7	2	0.44	1208023662	745994	43.86	1606	1638	1604	2085	1125	1606	1619.35	1.52	0	158978	1719	1662	1631	1574	1543	1647	1559	429	480	500	1120	1	1	85728319	1383	18.33	1.05	12	0.87	88.00	1532.00	1925	20220722	-16.21	977	20230103	65.10	1872	-13.84	20230531	977	65.10	20230103	1925	-16.21	20220722	977	65.10	20230103	5.71	N	033170	500	428 억		1306490	N	N	0	N	00	N
15	20230629	110356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1629	23	2	1.43	961929692	593790	34.91	1606	1638	1604	2085	1125	1606	1619.98	1.52	0	188471	1719	1662	1631	1574	1543	1647	1559	429	480	500	1120	1	1	85728319	1397	18.51	1.06	12	0.69	88.00	1532.00	1925	20220722	-15.38	977	20230103	66.73	1872	-12.98	20230531	977	66.73	20230103	1925	-15.38	20220722	977	66.73	20230103	5.71	N	033170	500	428 억		1306490	N	N	0	N	00	N
16	20230629	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1612	6	2	0.37	576544097	356276	20.95	1606	1638	1604	2085	1125	1606	1618.25	1.52	0	59109	1719	1662	1631	1574	1543	1647	1559	429	480	500	1120	1	1	85728319	1382	18.32	1.05	12	0.42	88.00	1532.00	1925	20220722	-16.26	977	20230103	64.99	1872	-13.89	20230531	977	64.99	20230103	1925	-16.26	20220722	977	64.99	20230103	5.71	N	033170	500	428 억		1306490	N	N	0	N	00	N
17	20230629	090356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1621	15	2	0.93	39615719	24600	1.45	1606	1621	1606	2085	1125	1606	1610.40	1.52	0	13868	1719	1662	1631	1574	1543	1647	1559	429	480	500	1120	1	1	85728319	1390	18.42	1.06	12	0.03	88.00	1532.00	1925	20220722	-15.79	977	20230103	65.92	1872	-13.41	20230531	977	65.92	20230103	1925	-15.79	20220722	977	65.92	20230103	5.71	N	033170	500	428 억		1306490	N	N	0	N	00	N
18	20230628	160351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1606	-44	5	-2.67	2757430702	1679919	100.81	1677	1688	1600	2145	1155	1650	1641.64	1.47	0	44172	1718	1683	1653	1618	1588	1669	1604	429	495	500	1150	1	1	85728319	1377	18.25	1.05	12	1.96	88.00	1532.00	1925	20220722	-16.57	977	20230103	64.38	1872	-14.21	20230531	977	64.38	20230103	1925	-16.57	20220722	977	64.38	20230103	5.73	N	033170	500	428 억		1262674	N	N	0	N	00	N
19	20230628	150353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1613	-37	5	-2.24	2375514010	1442191	86.54	1677	1688	1613	2145	1155	1650	1647.15	1.47	0	-6472	1718	1683	1653	1618	1588	1669	1604	429	495	500	1150	1	1	85728319	1383	18.33	1.05	12	1.68	88.00	1532.00	1925	20220722	-16.21	977	20230103	65.10	1872	-13.84	20230531	977	65.10	20230103	1925	-16.21	20220722	977	65.10	20230103	5.73	N	033170	500	428 억		1262674	N	N	0	N	00	N
20	20230628	140352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1636	-14	5	-0.85	1935320828	1171268	70.28	1677	1688	1629	2145	1155	1650	1652.34	1.47	0	52287	1718	1683	1653	1618	1588	1669	1604	429	495	500	1150	1	1	85728319	1403	18.59	1.07	12	1.37	88.00	1532.00	1925	20220722	-15.01	977	20230103	67.45	1872	-12.61	20230531	977	67.45	20230103	1925	-15.01	20220722	977	67.45	20230103	5.73	N	033170	500	428 억		1262674	N	N	0	N	00	N
21	20230628	130353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1638	-12	5	-0.73	1811477286	1095360	65.73	1677	1688	1630	2145	1155	1650	1653.79	1.47	0	51118	1718	1683	1653	1618	1588	1669	1604	429	495	500	1150	1	1	85728319	1404	18.61	1.07	12	1.28	88.00	1532.00	1925	20220722	-14.91	977	20230103	67.66	1872	-12.50	20230531	977	67.66	20230103	1925	-14.91	20220722	977	67.66	20230103	5.73	N	033170	500	428 억		1262674	N	N	0	N	00	N
22	20230628	120322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1637	-13	5	-0.79	1589791011	959821	57.60	1677	1688	1631	2145	1155	1650	1656.37	1.47	0	43949	1718	1683	1653	1618	1588	1669	1604	429	495	500	1150	1	1	85728319	1403	18.60	1.07	12	1.12	88.00	1532.00	1925	20220722	-14.96	977	20230103	67.55	1872	-12.55	20230531	977	67.55	20230103	1925	-14.96	20220722	977	67.55	20230103	5.73	N	033170	500	428 억		1262674	N	N	0	N	00	N
23	20230628	110356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1638	-12	5	-0.73	1473574793	888843	53.34	1677	1688	1631	2145	1155	1650	1657.90	1.47	0	45689	1718	1683	1653	1618	1588	1669	1604	429	495	500	1150	1	1	85728319	1404	18.61	1.07	12	1.04	88.00	1532.00	1925	20220722	-14.91	977	20230103	67.66	1872	-12.50	20230531	977	67.66	20230103	1925	-14.91	20220722	977	67.66	20230103	5.73	N	033170	500	428 억		1262674	N	N	0	N	00	N
24	20230628	100355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1662	12	2	0.73	1060562170	637167	38.23	1677	1688	1646	2145	1155	1650	1664.60	1.47	0	112511	1718	1683	1653	1618	1588	1669	1604	429	495	500	1150	1	1	85728319	1425	18.89	1.08	12	0.74	88.00	1532.00	1925	20220722	-13.66	977	20230103	70.11	1872	-11.22	20230531	977	70.11	20230103	1925	-13.66	20220722	977	70.11	20230103	5.73	N	033170	500	428 억		1262674	N	N	0	N	00	N
25	20230628	090353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1680	30	2	1.82	275525697	164707	9.88	1677	1680	1668	2145	1155	1650	1673.45	1.47	0	39233	1718	1683	1653	1618	1588	1669	1604	429	495	500	1150	1	1	85728319	1440	19.09	1.10	12	0.19	88.00	1532.00	1925	20220722	-12.73	977	20230103	71.95	1872	-10.26	20230531	977	71.95	20230103	1925	-12.73	20220722	977	71.95	20230103	5.73	N	033170	500	428 억		1262674	N	N	0	N	00	N
26	20230627	160355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1650	-30	5	-1.79	2711064895	1646611	97.69	1686	1688	1623	2180	1176	1680	1646.36	1.54	0	-58258	1749	1714	1652	1617	1555	1683	1586	429	502	500	1170	1	1	85728319	1415	18.75	1.08	12	1.92	88.00	1532.00	1925	20220722	-14.29	977	20230103	68.88	1872	-11.86	20230531	977	68.88	20230103	1925	-14.29	20220722	977	68.88	20230103	5.60	N	033170	500	428 억		1320476	N	N	0	N	00	N
27	20230627	150356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1648	-32	5	-1.90	2592109543	1574519	93.41	1686	1688	1623	2180	1176	1680	1646.20	1.54	0	-72514	1749	1714	1652	1617	1555	1683	1586	429	502	500	1170	1	1	85728319	1413	18.73	1.08	12	1.84	88.00	1532.00	1925	20220722	-14.39	977	20230103	68.68	1872	-11.97	20230531	977	68.68	20230103	1925	-14.39	20220722	977	68.68	20230103	5.60	N	033170	500	428 억		1320476	N	N	0	N	00	N
28	20230627	140359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1625	-55	5	-3.27	1849610905	1123769	66.67	1686	1688	1623	2180	1176	1680	1645.78	1.54	0	-73537	1749	1714	1652	1617	1555	1683	1586	429	502	500	1170	1	1	85728319	1393	18.47	1.06	12	1.31	88.00	1532.00	1925	20220722	-15.58	977	20230103	66.33	1872	-13.19	20230531	977	66.33	20230103	1925	-15.58	20220722	977	66.33	20230103	5.60	N	033170	500	428 억		1320476	N	N	0	N	00	N
29	20230627	130359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1630	-50	5	-2.98	1632327767	990373	58.76	1686	1688	1623	2180	1176	1680	1648.07	1.54	0	-63075	1749	1714	1652	1617	1555	1683	1586	429	502	500	1170	1	1	85728319	1397	18.52	1.06	12	1.16	88.00	1532.00	1925	20220722	-15.32	977	20230103	66.84	1872	-12.93	20230531	977	66.84	20230103	1925	-15.32	20220722	977	66.84	20230103	5.60	N	033170	500	428 억		1320476	N	N	0	N	00	N
30	20230627	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1639	-41	5	-2.44	1468111948	889747	52.79	1686	1688	1623	2180	1176	1680	1649.90	1.54	0	-39003	1749	1714	1652	1617	1555	1683	1586	429	502	500	1170	1	1	85728319	1405	18.62	1.07	12	1.04	88.00	1532.00	1925	20220722	-14.86	977	20230103	67.76	1872	-12.45	20230531	977	67.76	20230103	1925	-14.86	20220722	977	67.76	20230103	5.60	N	033170	500	428 억		1320476	N	N	0	N	00	N
31	20230627	110400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1639	-41	5	-2.44	1260281718	762660	45.25	1686	1688	1623	2180	1176	1680	1652.34	1.54	0	-8617	1749	1714	1652	1617	1555	1683	1586	429	502	500	1170	1	1	85728319	1405	18.62	1.07	12	0.89	88.00	1532.00	1925	20220722	-14.86	977	20230103	67.76	1872	-12.45	20230531	977	67.76	20230103	1925	-14.86	20220722	977	67.76	20230103	5.60	N	033170	500	428 억		1320476	N	N	0	N	00	N
32	20230627	100352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1654	-26	5	-1.55	804553693	484575	28.75	1686	1688	1639	2180	1176	1680	1660.16	1.54	0	-31164	1749	1714	1652	1617	1555	1683	1586	429	502	500	1170	1	1	85728319	1418	18.80	1.08	12	0.57	88.00	1532.00	1925	20220722	-14.08	977	20230103	69.29	1872	-11.65	20230531	977	69.29	20230103	1925	-14.08	20220722	977	69.29	20230103	5.60	N	033170	500	428 억		1320476	N	N	0	N	00	N
33	20230627	090354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1672	-8	5	-0.48	115320897	68602	4.07	1686	1688	1671	2180	1176	1680	1681.08	1.54	0	-30833	1749	1714	1652	1617	1555	1683	1586	429	502	500	1170	1	1	85728319	1433	19.00	1.09	12	0.08	88.00	1532.00	1925	20220722	-13.14	977	20230103	71.14	1872	-10.68	20230531	977	71.14	20230103	1925	-13.14	20220722	977	71.14	20230103	5.60	N	033170	500	428 억		1320476	N	N	0	N	00	N
34	20230626	160353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1680	11	2	0.66	2741552525	1655191	36.34	1686	1687	1590	2165	1169	1669	1656.31	1.31	0	194358	1770	1719	1691	1640	1612	1705	1626	429	498	500	1160	1	1	85728319	1440	19.09	1.10	12	1.93	88.00	1532.00	1925	20220722	-12.73	977	20230103	71.95	1872	-10.26	20230531	977	71.95	20230103	1925	-12.73	20220722	977	71.95	20230103	5.70	N	033170	500	428 억		1123687	N	N	0	N	00	N
35	20230626	150356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1673	4	2	0.24	2574783737	1555635	34.15	1686	1687	1590	2165	1169	1669	1655.12	1.31	0	183951	1770	1719	1691	1640	1612	1705	1626	429	498	500	1160	1	1	85728319	1434	19.01	1.09	12	1.81	88.00	1532.00	1925	20220722	-13.09	977	20230103	71.24	1872	-10.63	20230531	977	71.24	20230103	1925	-13.09	20220722	977	71.24	20230103	5.70	N	033170	500	428 억		1123687	N	N	0	N	00	N
36	20230626	140355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1672	3	2	0.18	2292034167	1386109	30.43	1686	1687	1590	2165	1169	1669	1653.56	1.31	0	129289	1770	1719	1691	1640	1612	1705	1626	429	498	500	1160	1	1	85728319	1433	19.00	1.09	12	1.62	88.00	1532.00	1925	20220722	-13.14	977	20230103	71.14	1872	-10.68	20230531	977	71.14	20230103	1925	-13.14	20220722	977	71.14	20230103	5.70	N	033170	500	428 억		1123687	N	N	0	N	00	N
37	20230626	130355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1650	-19	5	-1.14	1954537118	1183550	25.98	1686	1687	1590	2165	1169	1669	1651.40	1.31	0	63048	1770	1719	1691	1640	1612	1705	1626	429	498	500	1160	1	1	85728319	1415	18.75	1.08	12	1.38	88.00	1532.00	1925	20220722	-14.29	977	20230103	68.88	1872	-11.86	20230531	977	68.88	20230103	1925	-14.29	20220722	977	68.88	20230103	5.70	N	033170	500	428 억		1123687	N	N	0	N	00	N
38	20230626	120352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1639	-30	5	-1.80	1625778021	982370	21.57	1686	1687	1590	2165	1169	1669	1654.94	1.31	0	42965	1770	1719	1691	1640	1612	1705	1626	429	498	500	1160	1	1	85728319	1405	18.62	1.07	12	1.15	88.00	1532.00	1925	20220722	-14.86	977	20230103	67.76	1872	-12.45	20230531	977	67.76	20230103	1925	-14.86	20220722	977	67.76	20230103	5.70	N	033170	500	428 억		1123687	N	N	0	N	00	N
39	20230626	110352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1640	-29	5	-1.74	1384498186	835298	18.34	1686	1687	1590	2165	1169	1669	1657.48	1.31	0	49396	1770	1719	1691	1640	1612	1705	1626	429	498	500	1160	1	1	85728319	1406	18.64	1.07	12	0.97	88.00	1532.00	1925	20220722	-14.81	977	20230103	67.86	1872	-12.39	20230531	977	67.86	20230103	1925	-14.81	20220722	977	67.86	20230103	5.70	N	033170	500	428 억		1123687	N	N	0	N	00	N
40	20230626	100353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1667	-2	5	-0.12	1022436666	615962	13.52	1686	1687	1590	2165	1169	1669	1659.89	1.31	0	61071	1770	1719	1691	1640	1612	1705	1626	429	498	500	1160	1	1	85728319	1429	18.94	1.09	12	0.72	88.00	1532.00	1925	20220722	-13.40	977	20230103	70.62	1872	-10.95	20230531	977	70.62	20230103	1925	-13.40	20220722	977	70.62	20230103	5.70	N	033170	500	428 억		1123687	N	N	0	N	00	N
41	20230626	090353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1671	2	2	0.12	140556911	83602	1.84	1686	1687	1670	2165	1169	1669	1681.42	1.31	0	-23826	1770	1719	1691	1640	1612	1705	1626	429	498	500	1160	1	1	85728319	1433	18.99	1.09	12	0.10	88.00	1532.00	1925	20220722	-13.19	977	20230103	71.03	1872	-10.74	20230531	977	71.03	20230103	1925	-13.19	20220722	977	71.03	20230103	5.70	N	033170	500	428 억		1123687	N	N	0	N	00	N
42	20230623	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1669	9	2	0.54	7644584136	4471054	318.53	1670	1742	1663	2155	1162	1660	1709.84	1.27	0	36432	1724	1691	1669	1636	1614	1708	1653	429	496	500	1160	1	1	85728319	1431	18.97	1.09	12	5.22	88.00	1532.00	1925	20220722	-13.30	977	20230103	70.83	1872	-10.84	20230531	977	70.83	20230103	1925	-13.30	20220722	977	70.83	20230103	5.76	N	033170	500	428 억		1087259	N	N	0	N	00	N
43	20230623	140315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1686	26	2	1.57	6940836032	4051028	288.60	1670	1742	1663	2155	1162	1660	1713.35	1.27	0	-20363	1724	1691	1669	1636	1614	1708	1653	429	496	500	1160	1	1	85728319	1445	19.16	1.10	12	4.73	88.00	1532.00	1925	20220722	-12.42	977	20230103	72.57	1872	-9.94	20230531	977	72.57	20230103	1925	-12.42	20220722	977	72.57	20230103	5.76	N	033170	500	428 억		1087259	N	N	0	N	00	N
44	20230622	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1660	-21	5	-1.25	2330044405	1393941	64.09	1655	1702	1647	2185	1177	1681	1671.58	1.17	0	83932	1759	1720	1700	1661	1641	1710	1651	429	504	500	1170	1	1	85728319	1423	18.86	1.08	12	1.63	88.00	1532.00	1925	20220722	-13.77	977	20230103	69.91	1872	-11.32	20230531	977	69.91	20230103	1925	-13.77	20220722	977	69.91	20230103	5.68	N	033170	500	428 억		1004141	N	N	0	N	00	N
45	20230622	150943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	-16	5	-0.95	2137508070	1277986	58.76	1655	1702	1647	2185	1177	1681	1672.55	1.17	0	87929	1759	1720	1700	1661	1641	1710	1651	429	504	500	1170	1	1	85728319	1427	18.92	1.09	12	1.49	88.00	1532.00	1925	20220722	-13.51	977	20230103	70.42	1872	-11.06	20230531	977	70.42	20230103	1925	-13.51	20220722	977	70.42	20230103	5.68	N	033170	500	428 억		1004141	N	N	0	N	00	N
46	20230622	140849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1677	-4	5	-0.24	1841918574	1100696	50.61	1655	1702	1647	2185	1177	1681	1673.41	1.17	0	95082	1759	1720	1700	1661	1641	1710	1651	429	504	500	1170	1	1	85728319	1438	19.06	1.09	12	1.28	88.00	1532.00	1925	20220722	-12.88	977	20230103	71.65	1872	-10.42	20230531	977	71.65	20230103	1925	-12.88	20220722	977	71.65	20230103	5.68	N	033170	500	428 억		1004141	N	N	0	N	00	N
47	20230622	130744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1672	-9	5	-0.54	1670399633	998164	45.89	1655	1702	1647	2185	1177	1681	1673.47	1.17	0	74096	1759	1720	1700	1661	1641	1710	1651	429	504	500	1170	1	1	85728319	1433	19.00	1.09	12	1.16	88.00	1532.00	1925	20220722	-13.14	977	20230103	71.14	1872	-10.68	20230531	977	71.14	20230103	1925	-13.14	20220722	977	71.14	20230103	5.68	N	033170	500	428 억		1004141	N	N	0	N	00	N
48	20230622	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-6	5	-0.36	1564878278	935044	42.99	1655	1702	1647	2185	1177	1681	1673.58	1.17	0	83127	1759	1720	1700	1661	1641	1710	1651	429	504	500	1170	1	1	85728319	1436	19.03	1.09	12	1.09	88.00	1532.00	1925	20220722	-12.99	977	20230103	71.44	1872	-10.52	20230531	977	71.44	20230103	1925	-12.99	20220722	977	71.44	20230103	5.68	N	033170	500	428 억		1004141	N	N	0	N	00	N
49	20230622	110337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1666	-15	5	-0.89	1403608636	838514	38.55	1655	1702	1647	2185	1177	1681	1673.92	1.17	0	88676	1759	1720	1700	1661	1641	1710	1651	429	504	500	1170	1	1	85728319	1428	18.93	1.09	12	0.98	88.00	1532.00	1925	20220722	-13.45	977	20230103	70.52	1872	-11.00	20230531	977	70.52	20230103	1925	-13.45	20220722	977	70.52	20230103	5.68	N	033170	500	428 억		1004141	N	N	0	N	00	N
50	20230622	100429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1678	-3	5	-0.18	1070811707	639174	29.39	1655	1702	1647	2185	1177	1681	1675.30	1.17	0	103090	1759	1720	1700	1661	1641	1710	1651	429	504	500	1170	1	1	85728319	1439	19.07	1.10	12	0.75	88.00	1532.00	1925	20220722	-12.83	977	20230103	71.75	1872	-10.36	20230531	977	71.75	20230103	1925	-12.83	20220722	977	71.75	20230103	5.68	N	033170	500	428 억		1004141	N	N	0	N	00	N
51	20230622	090226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1652	-29	5	-1.73	195802665	118365	5.44	1655	1665	1647	2185	1177	1681	1654.05	1.17	0	43458	1759	1720	1700	1661	1641	1710	1651	429	504	500	1170	1	1	85728319	1416	18.77	1.08	12	0.14	88.00	1532.00	1925	20220722	-14.18	977	20230103	69.09	1872	-11.75	20230531	977	69.09	20230103	1925	-14.18	20220722	977	69.09	20230103	5.68	N	033170	500	428 억		1004141	N	N	0	N	00	N
52	20230621	160136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1681	-46	5	-2.66	3662900723	2139932	119.71	1718	1739	1680	2245	1209	1727	1711.81	1.34	0	-144091	1757	1741	1715	1699	1673	1729	1687	429	518	500	1200	1	1	85728319	1441	19.10	1.10	12	2.50	88.00	1532.00	1925	20220722	-12.68	977	20230103	72.06	1872	-10.20	20230531	977	72.06	20230103	1925	-12.68	20220722	977	72.06	20230103	5.56	N	033170	500	428 억		1148233	N	N	0	N	00	N
53	20230621	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1683	-44	5	-2.55	3376970083	1969987	110.21	1718	1739	1682	2245	1209	1727	1714.17	1.34	0	-144089	1757	1741	1715	1699	1673	1729	1687	429	518	500	1200	1	1	85728319	1443	19.12	1.10	12	2.30	88.00	1532.00	1925	20220722	-12.57	977	20230103	72.26	1872	-10.10	20230531	977	72.26	20230103	1925	-12.57	20220722	977	72.26	20230103	5.56	N	033170	500	428 억		1148233	N	N	0	N	00	N
54	20230621	140927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1706	-21	5	-1.22	2813213299	1637055	91.58	1718	1739	1702	2245	1209	1727	1718.43	1.34	0	-122479	1757	1741	1715	1699	1673	1729	1687	429	518	500	1200	1	1	85728319	1463	19.39	1.11	12	1.91	88.00	1532.00	1925	20220722	-11.38	977	20230103	74.62	1872	-8.87	20230531	977	74.62	20230103	1925	-11.38	20220722	977	74.62	20230103	5.56	N	033170	500	428 억		1148233	N	N	0	N	00	N
55	20230621	131033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1708	-19	5	-1.10	2499096725	1452778	81.27	1718	1739	1705	2245	1209	1727	1720.19	1.34	0	-105637	1757	1741	1715	1699	1673	1729	1687	429	518	500	1200	1	1	85728319	1464	19.41	1.11	12	1.69	88.00	1532.00	1925	20220722	-11.27	977	20230103	74.82	1872	-8.76	20230531	977	74.82	20230103	1925	-11.27	20220722	977	74.82	20230103	5.56	N	033170	500	428 억		1148233	N	N	0	N	00	N
56	20230621	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1712	-15	5	-0.87	2273546748	1320799	73.89	1718	1739	1706	2245	1209	1727	1721.32	1.34	0	-53165	1757	1741	1715	1699	1673	1729	1687	429	518	500	1200	1	1	85728319	1468	19.45	1.12	12	1.54	88.00	1532.00	1925	20220722	-11.06	977	20230103	75.23	1872	-8.55	20230531	977	75.23	20230103	1925	-11.06	20220722	977	75.23	20230103	5.56	N	033170	500	428 억		1148233	N	N	0	N	00	N
57	20230621	110324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1721	-6	5	-0.35	1854523848	1076021	60.20	1718	1739	1706	2245	1209	1727	1723.48	1.34	0	73977	1757	1741	1715	1699	1673	1729	1687	429	518	500	1200	1	1	85728319	1475	19.56	1.12	12	1.26	88.00	1532.00	1925	20220722	-10.60	977	20230103	76.15	1872	-8.07	20230531	977	76.15	20230103	1925	-10.60	20220722	977	76.15	20230103	5.56	N	033170	500	428 억		1148233	N	N	0	N	00	N
58	20230621	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1723	-4	5	-0.23	1091947266	635059	35.53	1718	1734	1706	2245	1209	1727	1719.37	1.34	0	35253	1757	1741	1715	1699	1673	1729	1687	429	518	500	1200	1	1	85728319	1477	19.58	1.12	12	0.74	88.00	1532.00	1925	20220722	-10.49	977	20230103	76.36	1872	-7.96	20230531	977	76.36	20230103	1925	-10.49	20220722	977	76.36	20230103	5.56	N	033170	500	428 억		1148233	N	N	0	N	00	N
59	20230621	090936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1720	-7	5	-0.41	389352764	226256	12.66	1718	1734	1710	2245	1209	1727	1720.69	1.34	0	24228	1757	1741	1715	1699	1673	1729	1687	429	518	500	1200	1	1	85728319	1475	19.55	1.12	12	0.26	88.00	1532.00	1925	20220722	-10.65	977	20230103	76.05	1872	-8.12	20230531	977	76.05	20230103	1925	-10.65	20220722	977	76.05	20230103	5.56	N	033170	500	428 억		1148233	N	N	0	N	00	N
60	20230620	160338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1727	1	2	0.06	2981528696	1745587	54.35	1728	1731	1689	2240	1209	1726	1708.01	1.31	0	25544	1762	1743	1723	1704	1684	1753	1714	429	515	500	1200	1	1	85728319	1481	19.62	1.13	12	2.04	88.00	1532.00	1925	20220722	-10.29	977	20230103	76.77	1872	-7.75	20230531	977	76.77	20230103	1925	-10.29	20220722	977	76.77	20230103	5.52	N	033170	500	428 억		1122689	N	N	0	N	00	N
61	20230620	150412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	-16	5	-0.93	2674698260	1567218	48.80	1728	1731	1689	2240	1209	1726	1706.64	1.31	0	-2926	1762	1743	1723	1704	1684	1753	1714	429	515	500	1200	1	1	85728319	1466	19.43	1.12	12	1.83	88.00	1532.00	1925	20220722	-11.17	977	20230103	75.03	1872	-8.65	20230531	977	75.03	20230103	1925	-11.17	20220722	977	75.03	20230103	5.52	N	033170	500	428 억		1122689	N	N	0	N	00	N
62	20230620	140512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1708	-18	5	-1.04	2403917957	1408682	43.86	1728	1731	1689	2240	1209	1726	1706.49	1.31	0	-24574	1762	1743	1723	1704	1684	1753	1714	429	515	500	1200	1	1	85728319	1464	19.41	1.11	12	1.64	88.00	1532.00	1925	20220722	-11.27	977	20230103	74.82	1872	-8.76	20230531	977	74.82	20230103	1925	-11.27	20220722	977	74.82	20230103	5.52	N	033170	500	428 억		1122689	N	N	0	N	00	N
63	20230620	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1707	-19	5	-1.10	2186718249	1281666	39.91	1728	1731	1689	2240	1209	1726	1706.14	1.31	0	-57445	1762	1743	1723	1704	1684	1753	1714	429	515	500	1200	1	1	85728319	1463	19.40	1.11	12	1.50	88.00	1532.00	1925	20220722	-11.32	977	20230103	74.72	1872	-8.81	20230531	977	74.72	20230103	1925	-11.32	20220722	977	74.72	20230103	5.52	N	033170	500	428 억		1122689	N	N	0	N	00	N
64	20230620	120554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1698	-28	5	-1.62	1963661307	1150474	35.82	1728	1731	1689	2240	1209	1726	1706.81	1.31	0	-65923	1762	1743	1723	1704	1684	1753	1714	429	515	500	1200	1	1	85728319	1456	19.30	1.11	12	1.34	88.00	1532.00	1925	20220722	-11.79	977	20230103	73.80	1872	-9.29	20230531	977	73.80	20230103	1925	-11.79	20220722	977	73.80	20230103	5.52	N	033170	500	428 억		1122689	N	N	0	N	00	N
65	20230620	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1698	-28	5	-1.62	1650071816	965503	30.06	1728	1731	1697	2240	1209	1726	1709.01	1.31	0	-80253	1762	1743	1723	1704	1684	1753	1714	429	515	500	1200	1	1	85728319	1456	19.30	1.11	12	1.13	88.00	1532.00	1925	20220722	-11.79	977	20230103	73.80	1872	-9.29	20230531	977	73.80	20230103	1925	-11.79	20220722	977	73.80	20230103	5.52	N	033170	500	428 억		1122689	N	N	0	N	00	N
66	20230620	100603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1713	-13	5	-0.75	1151827114	673037	20.96	1728	1731	1700	2240	1209	1726	1711.37	1.31	0	1982	1762	1743	1723	1704	1684	1753	1714	429	515	500	1200	1	1	85728319	1469	19.47	1.12	12	0.79	88.00	1532.00	1925	20220722	-11.01	977	20230103	75.33	1872	-8.49	20230531	977	75.33	20230103	1925	-11.01	20220722	977	75.33	20230103	5.52	N	033170	500	428 억		1122689	N	N	0	N	00	N
67	20230620	090454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1713	-13	5	-0.75	214539011	124557	3.88	1728	1731	1713	2240	1209	1726	1722.39	1.31	0	-20910	1762	1743	1723	1704	1684	1753	1714	429	515	500	1200	1	1	85728319	1469	19.47	1.12	12	0.15	88.00	1532.00	1925	20220722	-11.01	977	20230103	75.33	1872	-8.49	20230531	977	75.33	20230103	1925	-11.01	20220722	977	75.33	20230103	5.52	N	033170	500	428 억		1122689	N	N	0	N	00	N
68	20230619	160934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1726	23	2	1.35	5452511141	3165163	124.01	1715	1742	1703	2210	1193	1703	1722.67	1.38	0	-62687	1731	1716	1705	1690	1679	1711	1685	429	508	500	1190	1	1	85728319	1480	19.61	1.13	12	3.69	88.00	1532.00	1925	20220616	-10.34	977	20230103	76.66	1872	-7.80	20230531	977	76.66	20230103	1925	-10.34	20220722	977	76.66	20230103	5.64	N	033170	500	428 억		1186546	N	N	0	N	00	N
69	20230619	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1728	25	2	1.47	5175898307	3004890	117.73	1715	1742	1703	2210	1193	1703	1722.50	1.38	0	-72112	1731	1716	1705	1690	1679	1711	1685	429	508	500	1190	1	1	85728319	1481	19.64	1.13	12	3.51	88.00	1532.00	1925	20220616	-10.23	977	20230103	76.87	1872	-7.69	20230531	977	76.87	20230103	1925	-10.23	20220722	977	76.87	20230103	5.64	N	033170	500	428 억		1186546	N	N	0	N	00	N
70	20230619	140919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1718	15	2	0.88	4543146678	2638098	103.36	1715	1742	1703	2210	1193	1703	1722.14	1.38	0	-110205	1731	1716	1705	1690	1679	1711	1685	429	508	500	1190	1	1	85728319	1473	19.52	1.12	12	3.08	88.00	1532.00	1925	20220616	-10.75	977	20230103	75.84	1872	-8.23	20230531	977	75.84	20230103	1925	-10.75	20220722	977	75.84	20230103	5.64	N	033170	500	428 억		1186546	N	N	0	N	00	N
71	20230619	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1722	19	2	1.12	4172448246	2422312	94.90	1715	1742	1703	2210	1193	1703	1722.52	1.38	0	-132305	1731	1716	1705	1690	1679	1711	1685	429	508	500	1190	1	1	85728319	1476	19.57	1.12	12	2.83	88.00	1532.00	1925	20220616	-10.55	977	20230103	76.25	1872	-8.01	20230531	977	76.25	20230103	1925	-10.55	20220722	977	76.25	20230103	5.64	N	033170	500	428 억		1186546	N	N	0	N	00	N
72	20230619	121006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1717	14	2	0.82	3703291798	2149367	84.21	1715	1742	1703	2210	1193	1703	1722.98	1.38	0	-71543	1731	1716	1705	1690	1679	1711	1685	429	508	500	1190	1	1	85728319	1472	19.51	1.12	12	2.51	88.00	1532.00	1925	20220616	-10.81	977	20230103	75.74	1872	-8.28	20230531	977	75.74	20230103	1925	-10.81	20220722	977	75.74	20230103	5.64	N	033170	500	428 억		1186546	N	N	0	N	00	N
73	20230619	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1722	19	2	1.12	3176572730	1842942	72.20	1715	1742	1703	2210	1193	1703	1723.66	1.38	0	3060	1731	1716	1705	1690	1679	1711	1685	429	508	500	1190	1	1	85728319	1476	19.57	1.12	12	2.15	88.00	1532.00	1925	20220616	-10.55	977	20230103	76.25	1872	-8.01	20230531	977	76.25	20230103	1925	-10.55	20220722	977	76.25	20230103	5.64	N	033170	500	428 억		1186546	N	N	0	N	00	N
74	20230619	100533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1724	21	2	1.23	1919708587	1116440	43.74	1715	1730	1703	2210	1193	1703	1719.52	1.38	0	-21988	1731	1716	1705	1690	1679	1711	1685	429	508	500	1190	1	1	85728319	1478	19.59	1.13	12	1.30	88.00	1532.00	1925	20220616	-10.44	977	20230103	76.46	1872	-7.91	20230531	977	76.46	20230103	1925	-10.44	20220722	977	76.46	20230103	5.64	N	033170	500	428 억		1186546	N	N	0	N	00	N
75	20230619	090320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	7	2	0.41	216492465	126517	4.96	1715	1719	1703	2210	1193	1703	1711.29	1.38	0	-25060	1731	1716	1705	1690	1679	1711	1685	429	508	500	1190	1	1	85728319	1466	19.43	1.12	12	0.15	88.00	1532.00	1925	20220616	-11.17	977	20230103	75.03	1872	-8.65	20230531	977	75.03	20230103	1925	-11.17	20220722	977	75.03	20230103	5.64	N	033170	500	428 억		1186546	N	N	0	N	00	N
76	20230616	160654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1703	-31	5	-1.79	4259067895	2496814	40.21	1720	1720	1694	2250	1214	1734	1705.76	1.60	0	-188775	1776	1754	1719	1697	1662	1766	1709	429	518	500	1210	1	1	85728319	1460	19.35	1.11	12	2.91	88.00	1532.00	1925	20220616	-11.53	977	20230103	74.31	1872	-9.03	20230531	977	74.31	20230103	1925	-11.53	20220616	977	74.31	20230103	5.75	N	033170	500	428 억		1368306	N	N	0	N	00	N
77	20230616	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1705	-29	5	-1.67	3981760742	2333946	37.59	1720	1720	1694	2250	1214	1734	1705.96	1.60	0	-188558	1776	1754	1719	1697	1662	1766	1709	429	518	500	1210	1	1	85728319	1462	19.38	1.11	12	2.72	88.00	1532.00	1925	20220616	-11.43	977	20230103	74.51	1872	-8.92	20230531	977	74.51	20230103	1925	-11.43	20220616	977	74.51	20230103	5.75	N	033170	500	428 억		1368306	N	N	0	N	00	N
78	20230616	140506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1706	-28	5	-1.61	3544074388	2077043	33.45	1720	1720	1694	2250	1214	1734	1706.24	1.60	0	-182416	1776	1754	1719	1697	1662	1766	1709	429	518	500	1210	1	1	85728319	1463	19.39	1.11	12	2.42	88.00	1532.00	1925	20220616	-11.38	977	20230103	74.62	1872	-8.87	20230531	977	74.62	20230103	1925	-11.38	20220616	977	74.62	20230103	5.75	N	033170	500	428 억		1368306	N	N	0	N	00	N
79	20230616	130935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1713	-21	5	-1.21	3282132835	1923609	30.98	1720	1720	1694	2250	1214	1734	1706.17	1.60	0	-166217	1776	1754	1719	1697	1662	1766	1709	429	518	500	1210	1	1	85728319	1469	19.47	1.12	12	2.24	88.00	1532.00	1925	20220616	-11.01	977	20230103	75.33	1872	-8.49	20230531	977	75.33	20230103	1925	-11.01	20220616	977	75.33	20230103	5.75	N	033170	500	428 억		1368306	N	N	0	N	00	N
80	20230616	120437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1708	-26	5	-1.50	2911775795	1706884	27.49	1720	1720	1694	2250	1214	1734	1705.82	1.60	0	-174438	1776	1754	1719	1697	1662	1766	1709	429	518	500	1210	1	1	85728319	1464	19.41	1.11	12	1.99	88.00	1532.00	1925	20220616	-11.27	977	20230103	74.82	1872	-8.76	20230531	977	74.82	20230103	1925	-11.27	20220616	977	74.82	20230103	5.75	N	033170	500	428 억		1368306	N	N	0	N	00	N
81	20230616	110117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1706	-28	5	-1.61	2561218111	1501247	24.18	1720	1720	1694	2250	1214	1734	1705.97	1.60	0	-174759	1776	1754	1719	1697	1662	1766	1709	429	518	500	1210	1	1	85728319	1463	19.39	1.11	12	1.75	88.00	1532.00	1925	20220616	-11.38	977	20230103	74.62	1872	-8.87	20230531	977	74.62	20230103	1925	-11.38	20220616	977	74.62	20230103	5.75	N	033170	500	428 억		1368306	N	N	0	N	00	N
82	20230616	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1706	-28	5	-1.61	2064538196	1209697	19.48	1720	1720	1694	2250	1214	1734	1706.55	1.60	0	-159534	1776	1754	1719	1697	1662	1766	1709	429	518	500	1210	1	1	85728319	1463	19.39	1.11	12	1.41	88.00	1532.00	1925	20220616	-11.38	977	20230103	74.62	1872	-8.87	20230531	977	74.62	20230103	1925	-11.38	20220616	977	74.62	20230103	5.75	N	033170	500	428 억		1368306	N	N	0	N	00	N
83	20230616	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	-24	5	-1.38	882045766	515745	8.31	1720	1720	1694	2250	1214	1734	1710.02	1.60	0	-123895	1776	1754	1719	1697	1662	1766	1709	429	518	500	1210	1	1	85728319	1466	19.43	1.12	12	0.60	88.00	1532.00	1925	20220616	-11.17	977	20230103	75.03	1872	-8.65	20230531	977	75.03	20230103	1925	-11.17	20220616	977	75.03	20230103	5.75	N	033170	500	428 억		1368306	N	N	0	N	00	N
84	20230615	150932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1718	35	2	2.08	9151283946	5328749	50.92	1700	1741	1684	2185	1179	1683	1717.36	1.36	0	153726	1821	1752	1701	1632	1581	1726	1606	429	503	500	1170	1	1	85728319	1473	19.52	1.12	12	6.22	88.00	1532.00	1925	20220616	-10.75	977	20230103	75.84	1872	-8.23	20230531	977	75.84	20230103	1925	-10.75	20220616	977	75.84	20230103	5.70	N	033170	500	428 억		1162911	N	N	0	N	00	N
85	20230615	140342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1713	30	2	1.78	6419599428	3747377	35.81	1700	1735	1684	2185	1179	1683	1713.11	1.36	0	193826	1821	1752	1701	1632	1581	1726	1606	429	503	500	1170	1	1	85728319	1469	19.47	1.12	12	4.37	88.00	1532.00	1925	20220616	-11.01	977	20230103	75.33	1872	-8.49	20230531	977	75.33	20230103	1925	-11.01	20220616	977	75.33	20230103	5.70	N	033170	500	428 억		1162911	N	N	0	N	00	N
86	20230615	130954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1723	40	2	2.38	6078544098	3548457	33.91	1700	1735	1684	2185	1179	1683	1713.03	1.36	0	192641	1821	1752	1701	1632	1581	1726	1606	429	503	500	1170	1	1	85728319	1477	19.58	1.12	12	4.14	88.00	1532.00	1925	20220616	-10.49	977	20230103	76.36	1872	-7.96	20230531	977	76.36	20230103	1925	-10.49	20220616	977	76.36	20230103	5.70	N	033170	500	428 억		1162911	N	N	0	N	00	N
87	20230615	120859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1709	26	2	1.54	5575672638	3255205	31.10	1700	1735	1684	2185	1179	1683	1712.87	1.36	0	110809	1821	1752	1701	1632	1581	1726	1606	429	503	500	1170	1	1	85728319	1465	19.42	1.12	12	3.80	88.00	1532.00	1925	20220616	-11.22	977	20230103	74.92	1872	-8.71	20230531	977	74.92	20230103	1925	-11.22	20220616	977	74.92	20230103	5.70	N	033170	500	428 억		1162911	N	N	0	N	00	N
88	20230615	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1694	11	2	0.65	4864477209	2836137	27.10	1700	1735	1688	2185	1179	1683	1715.21	1.36	0	40356	1821	1752	1701	1632	1581	1726	1606	429	503	500	1170	1	1	85728319	1452	19.25	1.11	12	3.31	88.00	1532.00	1925	20220616	-12.00	977	20230103	73.39	1872	-9.51	20230531	977	73.39	20230103	1925	-12.00	20220616	977	73.39	20230103	5.70	N	033170	500	428 억		1162911	N	N	0	N	00	N
89	20230611	184509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1726	43	2	2.55	23075639725	13389198	241.79	1670	1760	1667	2185	1179	1683	1724.31	1.26	-66720	-62247	1761	1722	1655	1616	1549	1741	1635	429	503	500	1170	1	1	85728319	1480	19.61	1.13	12	15.62	88.00	1532.00	2145	20220608	-19.53	977	20230103	76.66	1872	-7.80	20230531	977	76.66	20230103	2100	-17.81	20220609	977	76.66	20230103	5.03	N	033170	500	428 억		1079914	N	N	0	N	00	N