KissMeData/033170/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160412	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1421	-34	5	-2.34	1142890976	795725	113.85	1468	1469	1417	1891	1019	1455	1436.30	3.67	0	-36773	1483	1468	1440	1425	1397	1476	1433	429	436	500	1010	1	1	85728319	1218	16.15	0.93	12	0.93	88.00	1532.00	1880	20220816	-24.41	977	20230103	45.45	1872	-24.09	20230531	977	45.45	20230103	1880	-24.41	20220816	977	45.45	20230103	4.83	N	033170	500	428 억	3146152	N	N	N	N
3	20230731	150414	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1425	-30	5	-2.06	1016612472	706841	101.13	1468	1469	1421	1891	1019	1455	1438.25	3.67	0	-26235	1483	1468	1440	1425	1397	1476	1433	429	436	500	1010	1	1	85728319	1222	16.19	0.93	12	0.82	88.00	1532.00	1880	20220816	-24.20	977	20230103	45.85	1872	-23.88	20230531	977	45.85	20230103	1880	-24.20	20220816	977	45.85	20230103	4.83	N	033170	500	428 억	3146152	N	N	N	N
4	20230731	140413	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1425	-30	5	-2.06	911884420	633394	90.62	1468	1469	1421	1891	1019	1455	1439.68	3.67	0	-12450	1483	1468	1440	1425	1397	1476	1433	429	436	500	1010	1	1	85728319	1222	16.19	0.93	12	0.74	88.00	1532.00	1880	20220816	-24.20	977	20230103	45.85	1872	-23.88	20230531	977	45.85	20230103	1880	-24.20	20220816	977	45.85	20230103	4.83	N	033170	500	428 억	3146152	N	N	N	N
5	20230731	130415	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1441	-14	5	-0.96	702573061	487179	69.70	1468	1469	1421	1891	1019	1455	1442.13	3.67	0	47903	1483	1468	1440	1425	1397	1476	1433	429	436	500	1010	1	1	85728319	1235	16.38	0.94	12	0.57	88.00	1532.00	1880	20220816	-23.35	977	20230103	47.49	1872	-23.02	20230531	977	47.49	20230103	1880	-23.35	20220816	977	47.49	20230103	4.83	N	033170	500	428 억	3146152	N	N	N	N
6	20230731	120418	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1445	-10	5	-0.69	644488935	446901	63.94	1468	1469	1421	1891	1019	1455	1442.13	3.67	0	69675	1483	1468	1440	1425	1397	1476	1433	429	436	500	1010	1	1	85728319	1239	16.42	0.94	12	0.52	88.00	1532.00	1880	20220816	-23.14	977	20230103	47.90	1872	-22.81	20230531	977	47.90	20230103	1880	-23.14	20220816	977	47.90	20230103	4.83	N	033170	500	428 억	3146152	N	N	N	N
7	20230731	110419	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1445	-10	5	-0.69	510987992	354588	50.73	1468	1469	1421	1891	1019	1455	1441.08	3.67	0	42587	1483	1468	1440	1425	1397	1476	1433	429	436	500	1010	1	1	85728319	1239	16.42	0.94	12	0.41	88.00	1532.00	1880	20220816	-23.14	977	20230103	47.90	1872	-22.81	20230531	977	47.90	20230103	1880	-23.14	20220816	977	47.90	20230103	4.83	N	033170	500	428 억	3146152	N	N	N	N
8	20230731	100418	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1431	-24	5	-1.65	341375999	236994	33.91	1468	1469	1421	1891	1019	1455	1440.44	3.67	0	-5482	1483	1468	1440	1425	1397	1476	1433	429	436	500	1010	1	1	85728319	1227	16.26	0.93	12	0.28	88.00	1532.00	1880	20220816	-23.88	977	20230103	46.47	1872	-23.56	20230531	977	46.47	20230103	1880	-23.88	20220816	977	46.47	20230103	4.83	N	033170	500	428 억	3146152	N	N	N	N
9	20230731	090414	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1468	13	2	0.89	12765728	8696	1.24	1468	1468	1468	1891	1019	1455	1468.00	3.67	0	-16317	1483	1468	1440	1425	1397	1476	1433	429	436	500	1010	1	1	85728319	1258	16.68	0.96	12	0.01	88.00	1532.00	1880	20220816	-21.91	977	20230103	50.26	1872	-21.58	20230531	977	50.26	20230103	1880	-21.91	20220816	977	50.26	20230103	4.83	N	033170	500	428 억	3146152	N	N	N	N
10	20230728	160415	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1455	26	2	1.82	1001210273	695240	53.86	1412	1455	1412	1857	1001	1429	1440.13	3.69	0	-18897	1515	1472	1392	1349	1269	1493	1370	429	428	500	1000	1	1	85728319	1247	16.53	0.95	12	0.81	88.00	1532.00	1880	20220816	-22.61	977	20230103	48.93	1872	-22.28	20230531	977	48.93	20230103	1880	-22.61	20220816	977	48.93	20230103	4.97	N	033170	500	428 억	3161622	N	N	N	N
11	20230728	150414	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1450	21	2	1.47	950798677	660512	51.17	1412	1455	1412	1857	1001	1429	1439.53	3.69	0	-18279	1515	1472	1392	1349	1269	1493	1370	429	428	500	1000	1	1	85728319	1243	16.48	0.95	12	0.77	88.00	1532.00	1880	20220816	-22.87	977	20230103	48.41	1872	-22.54	20230531	977	48.41	20230103	1880	-22.87	20220816	977	48.41	20230103	4.97	N	033170	500	428 억	3161622	N	N	N	N
12	20230728	140413	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1443	14	2	0.98	858539643	596603	46.22	1412	1455	1412	1857	1001	1429	1439.09	3.69	0	-5433	1515	1472	1392	1349	1269	1493	1370	429	428	500	1000	1	1	85728319	1237	16.40	0.94	12	0.70	88.00	1532.00	1880	20220816	-23.24	977	20230103	47.70	1872	-22.92	20230531	977	47.70	20230103	1880	-23.24	20220816	977	47.70	20230103	4.97	N	033170	500	428 억	3161622	N	N	N	N
13	20230728	130414	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1445	16	2	1.12	794453954	552198	42.78	1412	1455	1412	1857	1001	1429	1438.76	3.69	0	-26487	1515	1472	1392	1349	1269	1493	1370	429	428	500	1000	1	1	85728319	1239	16.42	0.94	12	0.64	88.00	1532.00	1880	20220816	-23.14	977	20230103	47.90	1872	-22.81	20230531	977	47.90	20230103	1880	-23.14	20220816	977	47.90	20230103	4.97	N	033170	500	428 억	3161622	N	N	N	N
14	20230728	120412	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1436	7	2	0.49	687334932	477984	37.03	1412	1455	1412	1857	1001	1429	1438.04	3.69	0	-40161	1515	1472	1392	1349	1269	1493	1370	429	428	500	1000	1	1	85728319	1231	16.32	0.94	12	0.56	88.00	1532.00	1880	20220816	-23.62	977	20230103	46.98	1872	-23.29	20230531	977	46.98	20230103	1880	-23.62	20220816	977	46.98	20230103	4.97	N	033170	500	428 억	3161622	N	N	N	N
15	20230728	110415	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1430	1	2	0.07	644258053	447998	34.71	1412	1455	1412	1857	1001	1429	1438.14	3.69	0	-51268	1515	1472	1392	1349	1269	1493	1370	429	428	500	1000	1	1	85728319	1226	16.25	0.93	12	0.52	88.00	1532.00	1880	20220816	-23.94	977	20230103	46.37	1872	-23.61	20230531	977	46.37	20230103	1880	-23.94	20220816	977	46.37	20230103	4.97	N	033170	500	428 억	3161622	N	N	N	N
16	20230728	100412	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1436	7	2	0.49	571532831	397468	30.79	1412	1455	1412	1857	1001	1429	1437.99	3.69	0	-43083	1515	1472	1392	1349	1269	1493	1370	429	428	500	1000	1	1	85728319	1231	16.32	0.94	12	0.46	88.00	1532.00	1880	20220816	-23.62	977	20230103	46.98	1872	-23.29	20230531	977	46.98	20230103	1880	-23.62	20220816	977	46.98	20230103	4.97	N	033170	500	428 억	3161622	N	N	N	N
17	20230728	090415	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1434	5	2	0.35	49388707	34771	2.69	1412	1438	1412	1857	1001	1429	1419.70	3.69	0	-929	1515	1472	1392	1349	1269	1493	1370	429	428	500	1000	1	1	85728319	1229	16.30	0.94	12	0.04	88.00	1532.00	1880	20220816	-23.72	977	20230103	46.78	1872	-23.40	20230531	977	46.78	20230103	1880	-23.72	20220816	977	46.78	20230103	4.97	N	033170	500	428 억	3161622	N	N	N	N
18	20230727	160413	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1429	107	2	8.09	1787515075	1281898	60.06	1312	1435	1312	1718	926	1322	1394.58	3.42	207733	225984	1460	1390	1350	1280	1240	1371	1261	429	396	500	920	1	1	85728319	1225	16.24	0.93	12	1.50	88.00	1532.00	1880	20220816	-23.99	977	20230103	46.26	1872	-23.66	20230531	977	46.26	20230103	1880	-23.99	20220816	977	46.26	20230103	5.15	N	033170	500	428 억	2932617	N	N	N	N
19	20230727	150413	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1419	97	2	7.34	1639385161	1177246	55.16	1312	1435	1312	1718	926	1322	1392.78	3.42	207733	194016	1460	1390	1350	1280	1240	1371	1261	429	396	500	920	1	1	85728319	1216	16.12	0.93	12	1.37	88.00	1532.00	1880	20220816	-24.52	977	20230103	45.24	1872	-24.20	20230531	977	45.24	20230103	1880	-24.52	20220816	977	45.24	20230103	5.15	N	033170	500	428 억	2932617	N	N	N	N
20	20230727	140409	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1425	103	2	7.79	1399362048	1008935	47.27	1312	1430	1312	1718	926	1322	1387.20	3.42	207733	164344	1460	1390	1350	1280	1240	1371	1261	429	396	500	920	1	1	85728319	1222	16.19	0.93	12	1.18	88.00	1532.00	1880	20220816	-24.20	977	20230103	45.85	1872	-23.88	20230531	977	45.85	20230103	1880	-24.20	20220816	977	45.85	20230103	5.15	N	033170	500	428 억	2932617	N	N	N	N
21	20230727	130411	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1418	96	2	7.26	1166286230	844786	39.58	1312	1421	1312	1718	926	1322	1380.82	3.42	207733	142919	1460	1390	1350	1280	1240	1371	1261	429	396	500	920	1	1	85728319	1216	16.11	0.93	12	0.99	88.00	1532.00	1880	20220816	-24.57	977	20230103	45.14	1872	-24.25	20230531	977	45.14	20230103	1880	-24.57	20220816	977	45.14	20230103	5.15	N	033170	500	428 억	2932617	N	N	N	N
22	20230727	120412	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1400	78	2	5.90	1020218088	740913	34.72	1312	1421	1312	1718	926	1322	1377.24	3.42	207733	139898	1460	1390	1350	1280	1240	1371	1261	429	396	500	920	1	1	85728319	1200	15.91	0.91	12	0.86	88.00	1532.00	1880	20220816	-25.53	977	20230103	43.30	1872	-25.21	20230531	977	43.30	20230103	1880	-25.53	20220816	977	43.30	20230103	5.15	N	033170	500	428 억	2932617	N	N	N	N
23	20230727	110412	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1395	73	2	5.52	719830514	527631	24.72	1312	1404	1312	1718	926	1322	1364.56	3.42	207733	125955	1460	1390	1350	1280	1240	1371	1261	429	396	500	920	1	1	85728319	1196	15.85	0.91	12	0.62	88.00	1532.00	1880	20220816	-25.80	977	20230103	42.78	1872	-25.48	20230531	977	42.78	20230103	1880	-25.80	20220816	977	42.78	20230103	5.15	N	033170	500	428 억	2932617	N	N	N	N
24	20230727	100411	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1366	44	2	3.33	400520965	296392	13.89	1312	1369	1312	1718	926	1322	1351.68	3.42	207733	86787	1460	1390	1350	1280	1240	1371	1261	429	396	500	920	1	1	85728319	1171	15.52	0.89	12	0.35	88.00	1532.00	1880	20220816	-27.34	977	20230103	39.82	1872	-27.03	20230531	977	39.82	20230103	1880	-27.34	20220816	977	39.82	20230103	5.15	N	033170	500	428 억	2932617	N	N	N	N
25	20230727	090411	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1355	33	2	2.50	78459419	59170	2.77	1312	1355	1312	1718	926	1322	1326.26	3.42	207733	25204	1460	1390	1350	1280	1240	1371	1261	429	396	500	920	1	1	85728319	1162	15.40	0.88	12	0.07	88.00	1532.00	1880	20220816	-27.93	977	20230103	38.69	1872	-27.62	20230531	977	38.69	20230103	1880	-27.93	20220816	977	38.69	20230103	5.15	N	033170	500	428 억	2932617	N	N	N	N
26	20230726	160410	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1322	-93	5	-6.57	2856072829	2114377	164.04	1400	1420	1310	1839	991	1415	1351.07	3.18	0	197986	1505	1460	1432	1387	1359	1446	1373	429	424	500	990	1	1	85728319	1133	15.02	0.86	12	2.47	88.00	1532.00	1880	20220816	-29.68	977	20230103	35.31	1872	-29.38	20230531	977	35.31	20230103	1880	-29.68	20220816	977	35.31	20230103	5.33	N	033170	500	428 억	2724884	N	N	N	N
27	20230726	150412	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1331	-84	5	-5.94	2536798161	1872792	145.30	1400	1420	1316	1839	991	1415	1354.55	3.18	0	135727	1505	1460	1432	1387	1359	1446	1373	429	424	500	990	1	1	85728319	1141	15.12	0.87	12	2.18	88.00	1532.00	1880	20220816	-29.20	977	20230103	36.23	1872	-28.90	20230531	977	36.23	20230103	1880	-29.20	20220816	977	36.23	20230103	5.33	N	033170	500	428 억	2724884	N	N	N	N
28	20230726	140412	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1331	-84	5	-5.94	2296264302	1692601	131.32	1400	1420	1316	1839	991	1415	1356.64	3.18	0	142052	1505	1460	1432	1387	1359	1446	1373	429	424	500	990	1	1	85728319	1141	15.12	0.87	12	1.97	88.00	1532.00	1880	20220816	-29.20	977	20230103	36.23	1872	-28.90	20230531	977	36.23	20230103	1880	-29.20	20220816	977	36.23	20230103	5.33	N	033170	500	428 억	2724884	N	N	N	N
29	20230726	130408	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1325	-90	5	-6.36	1838779832	1348722	104.64	1400	1420	1319	1839	991	1415	1363.35	3.18	0	128394	1505	1460	1432	1387	1359	1446	1373	429	424	500	990	1	1	85728319	1136	15.06	0.86	12	1.57	88.00	1532.00	1880	20220816	-29.52	977	20230103	35.62	1872	-29.22	20230531	977	35.62	20230103	1880	-29.52	20220816	977	35.62	20230103	5.33	N	033170	500	428 억	2724884	N	N	N	N
30	20230726	120411	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1337	-78	5	-5.51	1662456016	1215902	94.33	1400	1420	1319	1839	991	1415	1367.26	3.18	0	143881	1505	1460	1432	1387	1359	1446	1373	429	424	500	990	1	1	85728319	1146	15.19	0.87	12	1.42	88.00	1532.00	1880	20220816	-28.88	977	20230103	36.85	1872	-28.58	20230531	977	36.85	20230103	1880	-28.88	20220816	977	36.85	20230103	5.33	N	033170	500	428 억	2724884	N	N	N	N
31	20230726	110408	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1348	-67	5	-4.73	1404271338	1023363	79.39	1400	1420	1319	1839	991	1415	1372.21	3.18	0	135237	1505	1460	1432	1387	1359	1446	1373	429	424	500	990	1	1	85728319	1156	15.32	0.88	12	1.19	88.00	1532.00	1880	20220816	-28.30	977	20230103	37.97	1872	-27.99	20230531	977	37.97	20230103	1880	-28.30	20220816	977	37.97	20230103	5.33	N	033170	500	428 억	2724884	N	N	N	N
32	20230726	100412	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1361	-54	5	-3.82	847463087	609825	47.31	1400	1420	1361	1839	991	1415	1389.68	3.18	0	77263	1505	1460	1432	1387	1359	1446	1373	429	424	500	990	1	1	85728319	1167	15.47	0.89	12	0.71	88.00	1532.00	1880	20220816	-27.61	977	20230103	39.30	1872	-27.30	20230531	977	39.30	20230103	1880	-27.61	20220816	977	39.30	20230103	5.33	N	033170	500	428 억	2724884	N	N	N	N
33	20230726	090406	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1405	-10	5	-0.71	123485990	87978	6.83	1400	1417	1400	1839	991	1415	1403.59	3.18	0	8257	1505	1460	1432	1387	1359	1446	1373	429	424	500	990	1	1	85728319	1204	15.97	0.92	12	0.10	88.00	1532.00	1880	20220816	-25.27	977	20230103	43.81	1872	-24.95	20230531	977	43.81	20230103	1880	-25.27	20220816	977	43.81	20230103	5.33	N	033170	500	428 억	2724884	N	N	N	N
34	20230725	160407	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1415	-52	5	-3.54	1814337039	1270690	73.10	1440	1477	1404	1907	1027	1467	1427.83	3.09	0	77484	1598	1532	1460	1394	1322	1496	1358	429	440	500	1020	1	1	85728319	1213	16.08	0.92	12	1.48	88.00	1532.00	1925	20220722	-26.49	977	20230103	44.83	1872	-24.41	20230531	977	44.83	20230103	1880	-24.73	20220816	977	44.83	20230103	5.40	N	033170	500	428 억	2646512	N	N	N	N
35	20230725	150404	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1415	-52	5	-3.54	1663543595	1163831	66.96	1440	1477	1404	1907	1027	1467	1429.36	3.09	0	47666	1598	1532	1460	1394	1322	1496	1358	429	440	500	1020	1	1	85728319	1213	16.08	0.92	12	1.36	88.00	1532.00	1925	20220722	-26.49	977	20230103	44.83	1872	-24.41	20230531	977	44.83	20230103	1880	-24.73	20220816	977	44.83	20230103	5.40	N	033170	500	428 억	2646512	N	N	N	N
36	20230725	140405	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1410	-57	5	-3.89	1437886652	1003892	57.76	1440	1477	1404	1907	1027	1467	1432.30	3.09	0	-18014	1598	1532	1460	1394	1322	1496	1358	429	440	500	1020	1	1	85728319	1209	16.02	0.92	12	1.17	88.00	1532.00	1925	20220722	-26.75	977	20230103	44.32	1872	-24.68	20230531	977	44.32	20230103	1880	-25.00	20220816	977	44.32	20230103	5.40	N	033170	500	428 억	2646512	N	N	N	N
37	20230725	130408	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1422	-45	5	-3.07	1285603679	896118	51.55	1440	1477	1404	1907	1027	1467	1434.62	3.09	0	-39071	1598	1532	1460	1394	1322	1496	1358	429	440	500	1020	1	1	85728319	1219	16.16	0.93	12	1.05	88.00	1532.00	1925	20220722	-26.13	977	20230103	45.55	1872	-24.04	20230531	977	45.55	20230103	1880	-24.36	20220816	977	45.55	20230103	5.40	N	033170	500	428 억	2646512	N	N	N	N
38	20230725	120407	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1417	-50	5	-3.41	1157156593	805217	46.33	1440	1477	1404	1907	1027	1467	1437.06	3.09	0	-53801	1598	1532	1460	1394	1322	1496	1358	429	440	500	1020	1	1	85728319	1215	16.10	0.92	12	0.94	88.00	1532.00	1925	20220722	-26.39	977	20230103	45.04	1872	-24.31	20230531	977	45.04	20230103	1880	-24.63	20220816	977	45.04	20230103	5.40	N	033170	500	428 억	2646512	N	N	N	N
39	20230725	110407	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1428	-39	5	-2.66	888085634	614588	35.36	1440	1477	1420	1907	1027	1467	1445.00	3.09	0	-86532	1598	1532	1460	1394	1322	1496	1358	429	440	500	1020	1	1	85728319	1224	16.23	0.93	12	0.72	88.00	1532.00	1925	20220722	-25.82	977	20230103	46.16	1872	-23.72	20230531	977	46.16	20230103	1880	-24.04	20220816	977	46.16	20230103	5.40	N	033170	500	428 억	2646512	N	N	N	N
40	20230725	100405	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1452	-15	5	-1.02	439453660	301978	17.37	1440	1477	1440	1907	1027	1467	1455.24	3.09	0	-13327	1598	1532	1460	1394	1322	1496	1358	429	440	500	1020	1	1	85728319	1245	16.50	0.95	12	0.35	88.00	1532.00	1925	20220722	-24.57	977	20230103	48.62	1872	-22.44	20230531	977	48.62	20230103	1880	-22.77	20220816	977	48.62	20230103	5.40	N	033170	500	428 억	2646512	N	N	N	N
41	20230725	090405	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1453	-14	5	-0.95	95805615	66269	3.81	1440	1460	1440	1907	1027	1467	1445.58	3.09	0	17669	1598	1532	1460	1394	1322	1496	1358	429	440	500	1020	1	1	85728319	1246	16.51	0.95	12	0.08	88.00	1532.00	1925	20220722	-24.52	977	20230103	48.72	1872	-22.38	20230531	977	48.72	20230103	1880	-22.71	20220816	977	48.72	20230103	5.40	N	033170	500	428 억	2646512	N	N	N	N
42	20230724	160405	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1467	-67	5	-4.37	2519730163	1718252	188.46	1525	1526	1388	1994	1074	1534	1466.44	2.90	0	156219	1602	1567	1541	1506	1480	1555	1494	429	460	500	1070	1	1	85728319	1258	16.67	0.96	12	2.00	88.00	1532.00	1925	20220722	-23.79	977	20230103	50.15	1872	-21.63	20230531	977	50.15	20230103	1880	-21.97	20220816	977	50.15	20230103	5.44	N	033170	500	428 억	2482809	N	N	N	N
43	20230724	150404	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1466	-68	5	-4.43	2345004578	1599055	175.38	1525	1526	1388	1994	1074	1534	1466.49	2.90	0	138120	1602	1567	1541	1506	1480	1555	1494	429	460	500	1070	1	1	85728319	1257	16.66	0.96	12	1.87	88.00	1532.00	1925	20220722	-23.84	977	20230103	50.05	1872	-21.69	20230531	977	50.05	20230103	1880	-22.02	20220816	977	50.05	20230103	5.44	N	033170	500	428 억	2482809	N	N	N	N
44	20230724	140403	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1464	-70	5	-4.56	2156804754	1470541	161.29	1525	1526	1388	1994	1074	1534	1466.67	2.90	0	126616	1602	1567	1541	1506	1480	1555	1494	429	460	500	1070	1	1	85728319	1255	16.64	0.96	12	1.72	88.00	1532.00	1925	20220722	-23.95	977	20230103	49.85	1872	-21.79	20230531	977	49.85	20230103	1880	-22.13	20220816	977	49.85	20230103	5.44	N	033170	500	428 억	2482809	N	N	N	N
45	20230724	130404	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1448	-86	5	-5.61	1967759016	1340865	147.07	1525	1526	1388	1994	1074	1534	1467.52	2.90	0	115544	1602	1567	1541	1506	1480	1555	1494	429	460	500	1070	1	1	85728319	1241	16.45	0.95	12	1.56	88.00	1532.00	1925	20220722	-24.78	977	20230103	48.21	1872	-22.65	20230531	977	48.21	20230103	1880	-22.98	20220816	977	48.21	20230103	5.44	N	033170	500	428 억	2482809	N	N	N	N
46	20230724	120403	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1457	-77	5	-5.02	1806913467	1230032	134.91	1525	1526	1388	1994	1074	1534	1468.99	2.90	0	144528	1602	1567	1541	1506	1480	1555	1494	429	460	500	1070	1	1	85728319	1249	16.56	0.95	12	1.43	88.00	1532.00	1925	20220722	-24.31	977	20230103	49.13	1872	-22.17	20230531	977	49.13	20230103	1880	-22.50	20220816	977	49.13	20230103	5.44	N	033170	500	428 억	2482809	N	N	N	N
47	20230724	110407	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1467	-67	5	-4.37	1557011581	1057867	116.03	1525	1526	1388	1994	1074	1534	1471.83	2.90	0	116233	1602	1567	1541	1506	1480	1555	1494	429	460	500	1070	1	1	85728319	1258	16.67	0.96	12	1.23	88.00	1532.00	1925	20220722	-23.79	977	20230103	50.15	1872	-21.63	20230531	977	50.15	20230103	1880	-21.97	20220816	977	50.15	20230103	5.44	N	033170	500	428 억	2482809	N	N	N	N
48	20230724	100402	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1468	-66	5	-4.30	1272307823	863945	94.76	1525	1526	1388	1994	1074	1534	1472.66	2.90	0	136526	1602	1567	1541	1506	1480	1555	1494	429	460	500	1070	1	1	85728319	1258	16.68	0.96	12	1.01	88.00	1532.00	1925	20220722	-23.74	977	20230103	50.26	1872	-21.58	20230531	977	50.26	20230103	1880	-21.91	20220816	977	50.26	20230103	5.44	N	033170	500	428 억	2482809	N	N	N	N
49	20230724	090404	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1490	-44	5	-2.87	194337326	129867	14.24	1525	1526	1480	1994	1074	1534	1496.39	2.90	0	18484	1602	1567	1541	1506	1480	1555	1494	429	460	500	1070	1	1	85728319	1277	16.93	0.97	12	0.15	88.00	1532.00	1925	20220722	-22.60	977	20230103	52.51	1872	-20.41	20230531	977	52.51	20230103	1880	-20.74	20220816	977	52.51	20230103	5.44	N	033170	500	428 억	2482809	N	N	N	N
50	20230721	160400	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1534	-58	5	-3.64	1384135696	898358	106.15	1567	1576	1515	2065	1115	1592	1540.78	2.99	0	-84873	1630	1610	1589	1569	1548	1600	1559	429	475	500	1110	1	1	85728319	1315	17.43	1.00	12	1.05	88.00	1532.00	1925	20220722	-20.31	977	20230103	57.01	1872	-18.06	20230531	977	57.01	20230103	1925	-20.31	20220722	977	57.01	20230103	5.45	N	033170	500	428 억	2567489	N	N	N	N
51	20230721	150404	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1539	-53	5	-3.33	1216285308	789076	93.24	1567	1576	1515	2065	1115	1592	1541.40	2.99	0	-111438	1630	1610	1589	1569	1548	1600	1559	429	475	500	1110	1	1	85728319	1319	17.49	1.00	12	0.92	88.00	1532.00	1925	20220722	-20.05	977	20230103	57.52	1872	-17.79	20230531	977	57.52	20230103	1925	-20.05	20220722	977	57.52	20230103	5.45	N	033170	500	428 억	2567489	N	N	N	N
52	20230721	140401	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1540	-52	5	-3.27	1015828062	659076	77.88	1567	1576	1515	2065	1115	1592	1541.29	2.99	0	-96070	1630	1610	1589	1569	1548	1600	1559	429	475	500	1110	1	1	85728319	1320	17.50	1.01	12	0.77	88.00	1532.00	1925	20220722	-20.00	977	20230103	57.63	1872	-17.74	20230531	977	57.63	20230103	1925	-20.00	20220722	977	57.63	20230103	5.45	N	033170	500	428 억	2567489	N	N	N	N
53	20230721	130401	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1540	-52	5	-3.27	908771717	589519	69.66	1567	1576	1515	2065	1115	1592	1541.55	2.99	0	-77433	1630	1610	1589	1569	1548	1600	1559	429	475	500	1110	1	1	85728319	1320	17.50	1.01	12	0.69	88.00	1532.00	1925	20220722	-20.00	977	20230103	57.63	1872	-17.74	20230531	977	57.63	20230103	1925	-20.00	20220722	977	57.63	20230103	5.45	N	033170	500	428 억	2567489	N	N	N	N
54	20230721	120406	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1548	-44	5	-2.76	769124148	499078	58.97	1567	1576	1515	2065	1115	1592	1541.09	2.99	0	-32318	1630	1610	1589	1569	1548	1600	1559	429	475	500	1110	1	1	85728319	1327	17.59	1.01	12	0.58	88.00	1532.00	1925	20220722	-19.58	977	20230103	58.44	1872	-17.31	20230531	977	58.44	20230103	1925	-19.58	20220722	977	58.44	20230103	5.45	N	033170	500	428 억	2567489	N	N	N	N
55	20230721	110403	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1541	-51	5	-3.20	695403996	451438	53.34	1567	1576	1515	2065	1115	1592	1540.42	2.99	0	-13331	1630	1610	1589	1569	1548	1600	1559	429	475	500	1110	1	1	85728319	1321	17.51	1.01	12	0.53	88.00	1532.00	1925	20220722	-19.95	977	20230103	57.73	1872	-17.68	20230531	977	57.73	20230103	1925	-19.95	20220722	977	57.73	20230103	5.45	N	033170	500	428 억	2567489	N	N	N	N
56	20230721	100404	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1548	-44	5	-2.76	478322571	310452	36.68	1567	1576	1515	2065	1115	1592	1540.73	2.99	0	-19567	1630	1610	1589	1569	1548	1600	1559	429	475	500	1110	1	1	85728319	1327	17.59	1.01	12	0.36	88.00	1532.00	1925	20220722	-19.58	977	20230103	58.44	1872	-17.31	20230531	977	58.44	20230103	1925	-19.58	20220722	977	58.44	20230103	5.45	N	033170	500	428 억	2567489	N	N	N	N
57	20230721	090404	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1538	-54	5	-3.39	142594039	92318	10.91	1567	1576	1515	2065	1115	1592	1544.59	2.99	0	-18464	1630	1610	1589	1569	1548	1600	1559	429	475	500	1110	1	1	85728319	1319	17.48	1.00	12	0.11	88.00	1532.00	1925	20220722	-20.10	977	20230103	57.42	1872	-17.84	20230531	977	57.42	20230103	1925	-20.10	20220722	977	57.42	20230103	5.45	N	033170	500	428 억	2567489	N	N	N	N
58	20230720	160402	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1592	-8	5	-0.50	1340161291	843418	51.04	1599	1609	1568	2080	1120	1600	1588.95	2.93	0	55023	1743	1671	1628	1556	1513	1650	1535	429	480	500	1120	1	1	85728319	1365	18.09	1.04	12	0.98	88.00	1532.00	1925	20220722	-17.30	977	20230103	62.95	1872	-14.96	20230531	977	62.95	20230103	1925	-17.30	20220722	977	62.95	20230103	5.49	N	033170	500	428 억	2507564	N	N	N	N
59	20230720	150400	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1596	-4	5	-0.25	1266462289	797076	48.24	1599	1609	1568	2080	1120	1600	1588.87	2.93	0	39801	1743	1671	1628	1556	1513	1650	1535	429	480	500	1120	1	1	85728319	1368	18.14	1.04	12	0.93	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	5.49	N	033170	500	428 억	2507564	N	N	N	N
60	20230720	140359	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1603	3	2	0.19	1127908413	710236	42.98	1599	1609	1568	2080	1120	1600	1588.06	2.93	0	29090	1743	1671	1628	1556	1513	1650	1535	429	480	500	1120	1	1	85728319	1374	18.22	1.05	12	0.83	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	5.49	N	033170	500	428 억	2507564	N	N	N	N
61	20230720	130359	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1587	-13	5	-0.81	940445069	592387	35.85	1599	1607	1568	2080	1120	1600	1587.53	2.93	0	-30314	1743	1671	1628	1556	1513	1650	1535	429	480	500	1120	1	1	85728319	1361	18.03	1.04	12	0.69	88.00	1532.00	1925	20220722	-17.56	977	20230103	62.44	1872	-15.22	20230531	977	62.44	20230103	1925	-17.56	20220722	977	62.44	20230103	5.49	N	033170	500	428 억	2507564	N	N	N	N
62	20230720	120403	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1580	-20	5	-1.25	785245381	493723	29.88	1599	1607	1571	2080	1120	1600	1590.43	2.93	0	-16092	1743	1671	1628	1556	1513	1650	1535	429	480	500	1120	1	1	85728319	1355	17.95	1.03	12	0.58	88.00	1532.00	1925	20220722	-17.92	977	20230103	61.72	1872	-15.60	20230531	977	61.72	20230103	1925	-17.92	20220722	977	61.72	20230103	5.49	N	033170	500	428 억	2507564	N	N	N	N
63	20230720	110402	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1587	-13	5	-0.81	563749106	353786	21.41	1599	1607	1580	2080	1120	1600	1593.45	2.93	0	49734	1743	1671	1628	1556	1513	1650	1535	429	480	500	1120	1	1	85728319	1361	18.03	1.04	12	0.41	88.00	1532.00	1925	20220722	-17.56	977	20230103	62.44	1872	-15.22	20230531	977	62.44	20230103	1925	-17.56	20220722	977	62.44	20230103	5.49	N	033170	500	428 억	2507564	N	N	N	N
64	20230720	100359	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1602	2	2	0.12	417292895	261903	15.85	1599	1607	1580	2080	1120	1600	1593.28	2.93	0	61865	1743	1671	1628	1556	1513	1650	1535	429	480	500	1120	1	1	85728319	1373	18.20	1.05	12	0.31	88.00	1532.00	1925	20220722	-16.78	977	20230103	63.97	1872	-14.42	20230531	977	63.97	20230103	1925	-16.78	20220722	977	63.97	20230103	5.49	N	033170	500	428 억	2507564	N	N	N	N
65	20230720	090358	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1596	-4	5	-0.25	41926005	26266	1.59	1599	1600	1587	2080	1120	1600	1596.03	2.93	0	-639	1743	1671	1628	1556	1513	1650	1535	429	480	500	1120	1	1	85728319	1368	18.14	1.04	12	0.03	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	5.49	N	033170	500	428 억	2507564	N	N	N	N
66	20230719	160407	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1600	-30	5	-1.84	2669419490	1637763	124.75	1667	1700	1585	2115	1141	1630	1629.94	2.99	0	-54071	1725	1677	1647	1599	1569	1662	1584	429	487	500	1140	1	1	85728319	1372	18.18	1.04	12	1.91	88.00	1532.00	1925	20220722	-16.88	977	20230103	63.77	1872	-14.53	20230531	977	63.77	20230103	1925	-16.88	20220722	977	63.77	20230103	5.45	N	033170	500	428 억	2560857	N	N	N	N
67	20230719	150405	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1611	-19	5	-1.17	2548607680	1562542	119.02	1667	1700	1585	2115	1141	1630	1631.07	2.99	0	-77706	1725	1677	1647	1599	1569	1662	1584	429	487	500	1140	1	1	85728319	1381	18.31	1.05	12	1.82	88.00	1532.00	1925	20220722	-16.31	977	20230103	64.89	1872	-13.94	20230531	977	64.89	20230103	1925	-16.31	20220722	977	64.89	20230103	5.45	N	033170	500	428 억	2560857	N	N	N	N
68	20230719	140406	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1596	-34	5	-2.09	2332713505	1427549	108.74	1667	1700	1585	2115	1141	1630	1634.07	2.99	0	-121372	1725	1677	1647	1599	1569	1662	1584	429	487	500	1140	1	1	85728319	1368	18.14	1.04	12	1.67	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	5.45	N	033170	500	428 억	2560857	N	N	N	N
69	20230719	130401	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1595	-35	5	-2.15	2148869943	1311962	99.93	1667	1700	1585	2115	1141	1630	1637.91	2.99	0	-146085	1725	1677	1647	1599	1569	1662	1584	429	487	500	1140	1	1	85728319	1367	18.12	1.04	12	1.53	88.00	1532.00	1925	20220722	-17.14	977	20230103	63.25	1872	-14.80	20230531	977	63.25	20230103	1925	-17.14	20220722	977	63.25	20230103	5.45	N	033170	500	428 억	2560857	N	N	N	N
70	20230719	120404	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1596	-34	5	-2.09	2020637843	1231728	93.82	1667	1700	1585	2115	1141	1630	1640.49	2.99	0	-163719	1725	1677	1647	1599	1569	1662	1584	429	487	500	1140	1	1	85728319	1368	18.14	1.04	12	1.44	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	5.45	N	033170	500	428 억	2560857	N	N	N	N
71	20230719	110405	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1622	-8	5	-0.49	1509561592	912601	69.51	1667	1700	1619	2115	1141	1630	1654.13	2.99	0	-162146	1725	1677	1647	1599	1569	1662	1584	429	487	500	1140	1	1	85728319	1391	18.43	1.06	12	1.06	88.00	1532.00	1925	20220722	-15.74	977	20230103	66.02	1872	-13.35	20230531	977	66.02	20230103	1925	-15.74	20220722	977	66.02	20230103	5.45	N	033170	500	428 억	2560857	N	N	N	N
72	20230719	100403	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1629	-1	5	-0.06	1193950348	718795	54.75	1667	1700	1619	2115	1141	1630	1661.04	2.99	0	-87248	1725	1677	1647	1599	1569	1662	1584	429	487	500	1140	1	1	85728319	1397	18.51	1.06	12	0.84	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	5.45	N	033170	500	428 억	2560857	N	N	N	N
73	20230719	090403	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1683	53	2	3.25	345218664	205286	15.64	1667	1700	1656	2115	1141	1630	1681.65	2.99	0	-14492	1725	1677	1647	1599	1569	1662	1584	429	487	500	1140	1	1	85728319	1443	19.12	1.10	12	0.24	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	5.45	N	033170	500	428 억	2560857	N	N	N	N
74	20230718	160402	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1630	-43	5	-2.57	2133672354	1302007	83.93	1693	1695	1617	2170	1172	1673	1638.76	3.04	0	-46002	1733	1703	1655	1625	1577	1718	1640	429	499	500	1170	1	1	85728319	1397	18.52	1.06	12	1.52	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	5.29	N	033170	500	428 억	2605155	N	N	N	N
75	20230718	150402	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1635	-38	5	-2.27	1970052106	1201796	77.47	1693	1695	1617	2170	1172	1673	1639.26	3.04	0	-96109	1733	1703	1655	1625	1577	1718	1640	429	499	500	1170	1	1	85728319	1402	18.58	1.07	12	1.40	88.00	1532.00	1925	20220722	-15.06	977	20230103	67.35	1872	-12.66	20230531	977	67.35	20230103	1925	-15.06	20220722	977	67.35	20230103	5.29	N	033170	500	428 억	2605155	N	N	N	N
76	20230718	140400	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1629	-44	5	-2.63	1838547929	1121288	72.28	1693	1695	1617	2170	1172	1673	1639.67	3.04	0	-129250	1733	1703	1655	1625	1577	1718	1640	429	499	500	1170	1	1	85728319	1397	18.51	1.06	12	1.31	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	5.29	N	033170	500	428 억	2605155	N	N	N	N
77	20230718	130401	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1623	-50	5	-2.99	1686723242	1027852	66.26	1693	1695	1617	2170	1172	1673	1641.02	3.04	0	-154199	1733	1703	1655	1625	1577	1718	1640	429	499	500	1170	1	1	85728319	1391	18.44	1.06	12	1.20	88.00	1532.00	1925	20220722	-15.69	977	20230103	66.12	1872	-13.30	20230531	977	66.12	20230103	1925	-15.69	20220722	977	66.12	20230103	5.29	N	033170	500	428 억	2605155	N	N	N	N
78	20230718	120402	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1628	-45	5	-2.69	1543207352	939379	60.56	1693	1695	1620	2170	1172	1673	1642.79	3.04	0	-142122	1733	1703	1655	1625	1577	1718	1640	429	499	500	1170	1	1	85728319	1396	18.50	1.06	12	1.10	88.00	1532.00	1925	20220722	-15.43	977	20230103	66.63	1872	-13.03	20230531	977	66.63	20230103	1925	-15.43	20220722	977	66.63	20230103	5.29	N	033170	500	428 억	2605155	N	N	N	N
79	20230718	110403	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1640	-33	5	-1.97	1335196623	811828	52.33	1693	1695	1620	2170	1172	1673	1644.68	3.04	0	-137032	1733	1703	1655	1625	1577	1718	1640	429	499	500	1170	1	1	85728319	1406	18.64	1.07	12	0.95	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	5.29	N	033170	500	428 억	2605155	N	N	N	N
80	20230718	100400	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1635	-38	5	-2.27	1061499160	644915	41.57	1693	1695	1620	2170	1172	1673	1645.95	3.04	0	-174583	1733	1703	1655	1625	1577	1718	1640	429	499	500	1170	1	1	85728319	1402	18.58	1.07	12	0.75	88.00	1532.00	1925	20220722	-15.06	977	20230103	67.35	1872	-12.66	20230531	977	67.35	20230103	1925	-15.06	20220722	977	67.35	20230103	5.29	N	033170	500	428 억	2605155	N	N	N	N
81	20230718	090400	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1656	-17	5	-1.02	157757943	94071	6.06	1693	1695	1656	2170	1172	1673	1677.01	3.04	0	-53461	1733	1703	1655	1625	1577	1718	1640	429	499	500	1170	1	1	85728319	1420	18.82	1.08	12	0.11	88.00	1532.00	1925	20220722	-13.97	977	20230103	69.50	1872	-11.54	20230531	977	69.50	20230103	1925	-13.97	20220722	977	69.50	20230103	5.29	N	033170	500	428 억	2605155	N	N	N	N
82	20230717	160401	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1673	5	2	0.30	2543708219	1533171	17.19	1662	1685	1607	2165	1168	1668	1659.08	3.00	0	-1597	1800	1733	1672	1605	1544	1767	1639	429	498	500	1160	1	1	85728319	1434	19.01	1.09	12	1.79	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	5.26	N	033170	500	428 억	2575219	N	N	N	N
83	20230717	150359	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1663	-5	5	-0.30	2394221760	1443605	16.18	1662	1685	1607	2165	1168	1668	1658.50	3.00	0	8727	1800	1733	1672	1605	1544	1767	1639	429	498	500	1160	1	1	85728319	1426	18.90	1.09	12	1.68	88.00	1532.00	1925	20220722	-13.61	977	20230103	70.21	1872	-11.16	20230531	977	70.21	20230103	1925	-13.61	20220722	977	70.21	20230103	5.26	N	033170	500	428 억	2575219	N	N	N	N
84	20230717	140401	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1670	2	2	0.12	2184732003	1317819	14.77	1662	1685	1607	2165	1168	1668	1657.84	3.00	0	17528	1800	1733	1672	1605	1544	1767	1639	429	498	500	1160	1	1	85728319	1432	18.98	1.09	12	1.54	88.00	1532.00	1925	20220722	-13.25	977	20230103	70.93	1872	-10.79	20230531	977	70.93	20230103	1925	-13.25	20220722	977	70.93	20230103	5.26	N	033170	500	428 억	2575219	N	N	N	N
85	20230717	130357	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1666	-2	5	-0.12	1985432307	1198160	13.43	1662	1685	1607	2165	1168	1668	1657.07	3.00	0	8976	1800	1733	1672	1605	1544	1767	1639	429	498	500	1160	1	1	85728319	1428	18.93	1.09	12	1.40	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	5.26	N	033170	500	428 억	2575219	N	N	N	N
86	20230717	120402	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1668	0	3	0.00	1787635479	1079473	12.10	1662	1685	1607	2165	1168	1668	1656.03	3.00	0	-31577	1800	1733	1672	1605	1544	1767	1639	429	498	500	1160	1	1	85728319	1430	18.95	1.09	12	1.26	88.00	1532.00	1925	20220722	-13.35	977	20230103	70.73	1872	-10.90	20230531	977	70.73	20230103	1925	-13.35	20220722	977	70.73	20230103	5.26	N	033170	500	428 억	2575219	N	N	N	N
87	20230717	110358	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1667	-1	5	-0.06	1638532421	990145	11.10	1662	1685	1607	2165	1168	1668	1654.84	3.00	0	-47930	1800	1733	1672	1605	1544	1767	1639	429	498	500	1160	1	1	85728319	1429	18.94	1.09	12	1.15	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	5.26	N	033170	500	428 억	2575219	N	N	N	N
88	20230717	100358	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1679	11	2	0.66	1118731055	679709	7.62	1662	1682	1607	2165	1168	1668	1645.90	3.00	0	-30911	1800	1733	1672	1605	1544	1767	1639	429	498	500	1160	1	1	85728319	1439	19.08	1.10	12	0.79	88.00	1532.00	1925	20220722	-12.78	977	20230103	71.85	1872	-10.31	20230531	977	71.85	20230103	1925	-12.78	20220722	977	71.85	20230103	5.26	N	033170	500	428 억	2575219	N	N	N	N
89	20230717	090358	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1607	-61	5	-3.66	262841316	161142	1.81	1662	1664	1607	2165	1168	1668	1631.12	3.00	0	-58321	1800	1733	1672	1605	1544	1767	1639	429	498	500	1160	1	1	85728319	1378	18.26	1.05	12	0.19	88.00	1532.00	1925	20220722	-16.52	977	20230103	64.48	1872	-14.16	20230531	977	64.48	20230103	1925	-16.52	20220722	977	64.48	20230103	5.26	N	033170	500	428 억	2575219	N	N	N	N
90	20230714	160357	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1668	62	2	3.86	15059071922	8877510	410.83	1630	1739	1611	2085	1125	1606	1696.37	2.55	0	481666	1692	1649	1607	1564	1522	1670	1585	429	480	500	1120	1	1	85728319	1430	18.95	1.09	12	10.36	88.00	1532.00	1925	20220722	-13.35	977	20230103	70.73	1872	-10.90	20230531	977	70.73	20230103	1925	-13.35	20220722	977	70.73	20230103	5.36	N	033170	500	428 억	2181929	N	N	N	N
91	20230714	150358	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1670	64	2	3.99	14701669609	8663359	400.92	1630	1739	1611	2085	1125	1606	1696.99	2.55	0	470252	1692	1649	1607	1564	1522	1670	1585	429	480	500	1120	1	1	85728319	1432	18.98	1.09	12	10.11	88.00	1532.00	1925	20220722	-13.25	977	20230103	70.93	1872	-10.79	20230531	977	70.93	20230103	1925	-13.25	20220722	977	70.93	20230103	5.36	N	033170	500	428 억	2181929	N	N	N	N
92	20230714	140400	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1684	78	2	4.86	14135799092	8325373	385.28	1630	1739	1611	2085	1125	1606	1697.92	2.55	0	464730	1692	1649	1607	1564	1522	1670	1585	429	480	500	1120	1	1	85728319	1444	19.14	1.10	12	9.71	88.00	1532.00	1925	20220722	-12.52	977	20230103	72.36	1872	-10.04	20230531	977	72.36	20230103	1925	-12.52	20220722	977	72.36	20230103	5.36	N	033170	500	428 억	2181929	N	N	N	N
93	20230714	130356	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1682	76	2	4.73	13470170628	7930644	367.01	1630	1739	1611	2085	1125	1606	1698.50	2.55	0	439551	1692	1649	1607	1564	1522	1670	1585	429	480	500	1120	1	1	85728319	1442	19.11	1.10	12	9.25	88.00	1532.00	1925	20220722	-12.62	977	20230103	72.16	1872	-10.15	20230531	977	72.16	20230103	1925	-12.62	20220722	977	72.16	20230103	5.36	N	033170	500	428 억	2181929	N	N	N	N
94	20230714	120357	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1690	84	2	5.23	12898328460	7591244	351.31	1630	1739	1611	2085	1125	1606	1699.11	2.55	0	489739	1692	1649	1607	1564	1522	1670	1585	429	480	500	1120	1	1	85728319	1449	19.20	1.10	12	8.86	88.00	1532.00	1925	20220722	-12.21	977	20230103	72.98	1872	-9.72	20230531	977	72.98	20230103	1925	-12.21	20220722	977	72.98	20230103	5.36	N	033170	500	428 억	2181929	N	N	N	N
95	20230714	110358	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1704	98	2	6.10	9145119941	5405698	250.16	1630	1724	1611	2085	1125	1606	1691.76	2.55	0	264667	1692	1649	1607	1564	1522	1670	1585	429	480	500	1120	1	1	85728319	1461	19.36	1.11	12	6.31	88.00	1532.00	1925	20220722	-11.48	977	20230103	74.41	1872	-8.97	20230531	977	74.41	20230103	1925	-11.48	20220722	977	74.41	20230103	5.36	N	033170	500	428 억	2181929	N	N	N	N
96	20230714	100401	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1704	98	2	6.10	7602267956	4496133	208.07	1630	1724	1611	2085	1125	1606	1690.85	2.55	0	203929	1692	1649	1607	1564	1522	1670	1585	429	480	500	1120	1	1	85728319	1461	19.36	1.11	12	5.24	88.00	1532.00	1925	20220722	-11.48	977	20230103	74.41	1872	-8.97	20230531	977	74.41	20230103	1925	-11.48	20220722	977	74.41	20230103	5.36	N	033170	500	428 억	2181929	N	N	N	N
97	20230714	090359	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1624	18	2	1.12	118100916	72523	3.36	1630	1634	1611	2085	1125	1606	1628.46	2.55	0	-16154	1692	1649	1607	1564	1522	1670	1585	429	480	500	1120	1	1	85728319	1392	18.45	1.06	12	0.08	88.00	1532.00	1925	20220722	-15.64	977	20230103	66.22	1872	-13.25	20230531	977	66.22	20230103	1925	-15.64	20220722	977	66.22	20230103	5.36	N	033170	500	428 억	2181929	N	N	N	N
98	20230713	160357	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1606	61	2	3.95	3448086822	2142831	321.35	1580	1650	1565	2005	1082	1545	1609.13	2.45	0	87334	1583	1563	1544	1524	1505	1574	1535	429	461	500	1080	1	1	85728319	1377	18.25	1.05	12	2.50	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	5.37	N	033170	500	428 억	2100520	N	N	N	N
99	20230713	150354	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1607	62	2	4.01	3352769858	2083413	312.44	1580	1650	1565	2005	1082	1545	1609.27	2.45	0	83235	1583	1563	1544	1524	1505	1574	1535	429	461	500	1080	1	1	85728319	1378	18.26	1.05	12	2.43	88.00	1532.00	1925	20220722	-16.52	977	20230103	64.48	1872	-14.16	20230531	977	64.48	20230103	1925	-16.52	20220722	977	64.48	20230103	5.37	N	033170	500	428 억	2100520	N	N	N	N
100	20230713	140353	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1604	59	2	3.82	3169555258	1968969	295.28	1580	1650	1565	2005	1082	1545	1609.75	2.45	0	53141	1583	1563	1544	1524	1505	1574	1535	429	461	500	1080	1	1	85728319	1375	18.23	1.05	12	2.30	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	5.37	N	033170	500	428 억	2100520	N	N	N	N
101	20230713	130356	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1616	71	2	4.60	3028928268	1881671	282.19	1580	1650	1565	2005	1082	1545	1609.70	2.45	0	37984	1583	1563	1544	1524	1505	1574	1535	429	461	500	1080	1	1	85728319	1385	18.36	1.05	12	2.19	88.00	1532.00	1925	20220722	-16.05	977	20230103	65.40	1872	-13.68	20230531	977	65.40	20230103	1925	-16.05	20220722	977	65.40	20230103	5.37	N	033170	500	428 억	2100520	N	N	N	N
102	20230713	120352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1616	71	2	4.60	2785504923	1730910	259.58	1580	1650	1565	2005	1082	1545	1609.27	2.45	0	-44513	1583	1563	1544	1524	1505	1574	1535	429	461	500	1080	1	1	85728319	1385	18.36	1.05	12	2.02	88.00	1532.00	1925	20220722	-16.05	977	20230103	65.40	1872	-13.68	20230531	977	65.40	20230103	1925	-16.05	20220722	977	65.40	20230103	5.37	N	033170	500	428 억	2100520	N	N	N	N
103	20230713	110356	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1618	73	2	4.72	1905358017	1185153	177.73	1580	1650	1565	2005	1082	1545	1607.69	2.45	0	-38618	1583	1563	1544	1524	1505	1574	1535	429	461	500	1080	1	1	85728319	1387	18.39	1.06	12	1.38	88.00	1532.00	1925	20220722	-15.95	977	20230103	65.61	1872	-13.57	20230531	977	65.61	20230103	1925	-15.95	20220722	977	65.61	20230103	5.37	N	033170	500	428 억	2100520	N	N	N	N
104	20230713	100355	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1583	38	2	2.46	589714226	372405	55.85	1580	1594	1565	2005	1082	1545	1583.53	2.45	0	37370	1583	1563	1544	1524	1505	1574	1535	429	461	500	1080	1	1	85728319	1357	17.99	1.03	12	0.43	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	5.37	N	033170	500	428 억	2100520	N	N	N	N
105	20230713	090324	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1569	24	2	1.55	44984839	28534	4.28	1580	1580	1565	2005	1082	1545	1576.53	2.45	0	-4570	1583	1563	1544	1524	1505	1574	1535	429	461	500	1080	1	1	85728319	1345	17.83	1.02	12	0.03	88.00	1532.00	1925	20220722	-18.49	977	20230103	60.59	1872	-16.19	20230531	977	60.59	20230103	1925	-18.49	20220722	977	60.59	20230103	5.37	N	033170	500	428 억	2100520	N	N	N	N
106	20230712	160352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1545	9	2	0.59	1009002909	653443	72.14	1535	1564	1525	1996	1076	1536	1544.13	2.45	0	781	1558	1547	1527	1516	1496	1552	1521	429	460	500	1070	1	1	85728319	1325	17.56	1.01	12	0.76	88.00	1532.00	1925	20220722	-19.74	977	20230103	58.14	1872	-17.47	20230531	977	58.14	20230103	1925	-19.74	20220722	977	58.14	20230103	5.40	N	033170	500	428 억	2097444	N	N	N	N
107	20230712	150351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1543	7	2	0.46	960336610	621944	68.67	1535	1564	1525	1996	1076	1536	1544.09	2.45	0	-1396	1558	1547	1527	1516	1496	1552	1521	429	460	500	1070	1	1	85728319	1323	17.53	1.01	12	0.73	88.00	1532.00	1925	20220722	-19.84	977	20230103	57.93	1872	-17.57	20230531	977	57.93	20230103	1925	-19.84	20220722	977	57.93	20230103	5.40	N	033170	500	428 억	2097444	N	N	N	N
108	20230712	140350	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1539	3	2	0.20	883098648	571747	63.12	1535	1564	1525	1996	1076	1536	1544.56	2.45	0	-9074	1558	1547	1527	1516	1496	1552	1521	429	460	500	1070	1	1	85728319	1319	17.49	1.00	12	0.67	88.00	1532.00	1925	20220722	-20.05	977	20230103	57.52	1872	-17.79	20230531	977	57.52	20230103	1925	-20.05	20220722	977	57.52	20230103	5.40	N	033170	500	428 억	2097444	N	N	N	N
109	20230712	130351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1551	15	2	0.98	778267718	503932	55.64	1535	1564	1525	1996	1076	1536	1544.39	2.45	0	-4893	1558	1547	1527	1516	1496	1552	1521	429	460	500	1070	1	1	85728319	1330	17.62	1.01	12	0.59	88.00	1532.00	1925	20220722	-19.43	977	20230103	58.75	1872	-17.15	20230531	977	58.75	20230103	1925	-19.43	20220722	977	58.75	20230103	5.40	N	033170	500	428 억	2097444	N	N	N	N
110	20230712	120352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1556	20	2	1.30	629320848	408228	45.07	1535	1558	1525	1996	1076	1536	1541.59	2.45	0	30942	1558	1547	1527	1516	1496	1552	1521	429	460	500	1070	1	1	85728319	1334	17.68	1.02	12	0.48	88.00	1532.00	1925	20220722	-19.17	977	20230103	59.26	1872	-16.88	20230531	977	59.26	20230103	1925	-19.17	20220722	977	59.26	20230103	5.40	N	033170	500	428 억	2097444	N	N	N	N
111	20230712	110351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1549	13	2	0.85	459308946	298777	32.99	1535	1550	1525	1996	1076	1536	1537.30	2.45	0	43141	1558	1547	1527	1516	1496	1552	1521	429	460	500	1070	1	1	85728319	1328	17.60	1.01	12	0.35	88.00	1532.00	1925	20220722	-19.53	977	20230103	58.55	1872	-17.25	20230531	977	58.55	20230103	1925	-19.53	20220722	977	58.55	20230103	5.40	N	033170	500	428 억	2097444	N	N	N	N
112	20230712	100354	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1530	-6	5	-0.39	304237031	198145	21.88	1535	1546	1525	1996	1076	1536	1535.43	2.45	0	25873	1558	1547	1527	1516	1496	1552	1521	429	460	500	1070	1	1	85728319	1312	17.39	1.00	12	0.23	88.00	1532.00	1925	20220722	-20.52	977	20230103	56.60	1872	-18.27	20230531	977	56.60	20230103	1925	-20.52	20220722	977	56.60	20230103	5.40	N	033170	500	428 억	2097444	N	N	N	N
113	20230712	090352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1532	-4	5	-0.26	33631805	21914	2.42	1535	1541	1531	1996	1076	1536	1534.72	2.45	0	-10981	1558	1547	1527	1516	1496	1552	1521	429	460	500	1070	1	1	85728319	1313	17.41	1.00	12	0.03	88.00	1532.00	1925	20220722	-20.42	977	20230103	56.81	1872	-18.16	20230531	977	56.81	20230103	1925	-20.42	20220722	977	56.81	20230103	5.40	N	033170	500	428 억	2097444	N	N	N	N
114	20230711	160347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1536	43	2	2.88	1359894143	893549	106.35	1507	1538	1507	1940	1046	1493	1521.89	2.14	0	262651	1537	1514	1497	1474	1457	1506	1466	429	447	500	1040	1	1	85728319	1317	17.45	1.00	12	1.04	88.00	1532.00	1925	20220722	-20.21	977	20230103	57.22	1872	-17.95	20230531	977	57.22	20230103	1925	-20.21	20220722	977	57.22	20230103	5.38	N	033170	500	428 억	1833793	N	N	N	N
115	20230711	150346	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1532	39	2	2.61	1237373929	813724	96.85	1507	1533	1507	1940	1046	1493	1520.63	2.14	0	251475	1537	1514	1497	1474	1457	1506	1466	429	447	500	1040	1	1	85728319	1313	17.41	1.00	12	0.95	88.00	1532.00	1925	20220722	-20.42	977	20230103	56.81	1872	-18.16	20230531	977	56.81	20230103	1925	-20.42	20220722	977	56.81	20230103	5.38	N	033170	500	428 억	1833793	N	N	N	N
116	20230711	140346	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1520	27	2	1.81	1080331478	710954	84.62	1507	1533	1507	1940	1046	1493	1519.55	2.14	0	219670	1537	1514	1497	1474	1457	1506	1466	429	447	500	1040	1	1	85728319	1303	17.27	0.99	12	0.83	88.00	1532.00	1925	20220722	-21.04	977	20230103	55.58	1872	-18.80	20230531	977	55.58	20230103	1925	-21.04	20220722	977	55.58	20230103	5.38	N	033170	500	428 억	1833793	N	N	N	N
117	20230711	130341	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1522	29	2	1.94	1015169223	668119	79.52	1507	1533	1507	1940	1046	1493	1519.44	2.14	0	210119	1537	1514	1497	1474	1457	1506	1466	429	447	500	1040	1	1	85728319	1305	17.30	0.99	12	0.78	88.00	1532.00	1925	20220722	-20.94	977	20230103	55.78	1872	-18.70	20230531	977	55.78	20230103	1925	-20.94	20220722	977	55.78	20230103	5.38	N	033170	500	428 억	1833793	N	N	N	N
118	20230711	120349	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1521	28	2	1.88	930146471	612217	72.87	1507	1533	1507	1940	1046	1493	1519.31	2.14	0	206633	1537	1514	1497	1474	1457	1506	1466	429	447	500	1040	1	1	85728319	1304	17.28	0.99	12	0.71	88.00	1532.00	1925	20220722	-20.99	977	20230103	55.68	1872	-18.75	20230531	977	55.68	20230103	1925	-20.99	20220722	977	55.68	20230103	5.38	N	033170	500	428 억	1833793	N	N	N	N
119	20230711	110351	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1526	33	2	2.21	836165435	550628	65.54	1507	1533	1507	1940	1046	1493	1518.57	2.14	0	183676	1537	1514	1497	1474	1457	1506	1466	429	447	500	1040	1	1	85728319	1308	17.34	1.00	12	0.64	88.00	1532.00	1925	20220722	-20.73	977	20230103	56.19	1872	-18.48	20230531	977	56.19	20230103	1925	-20.73	20220722	977	56.19	20230103	5.38	N	033170	500	428 억	1833793	N	N	N	N
120	20230711	100349	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1515	22	2	1.47	430986632	283306	33.72	1507	1533	1507	1940	1046	1493	1521.28	2.14	0	17280	1537	1514	1497	1474	1457	1506	1466	429	447	500	1040	1	1	85728319	1299	17.22	0.99	12	0.33	88.00	1532.00	1925	20220722	-21.30	977	20230103	55.07	1872	-19.07	20230531	977	55.07	20230103	1925	-21.30	20220722	977	55.07	20230103	5.38	N	033170	500	428 억	1833793	N	N	N	N
121	20230711	090348	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1526	33	2	2.21	117442631	77196	9.19	1507	1533	1507	1940	1046	1493	1521.36	2.14	0	34062	1537	1514	1497	1474	1457	1506	1466	429	447	500	1040	1	1	85728319	1308	17.34	1.00	12	0.09	88.00	1532.00	1925	20220722	-20.73	977	20230103	56.19	1872	-18.48	20230531	977	56.19	20230103	1925	-20.73	20220722	977	56.19	20230103	5.38	N	033170	500	428 억	1833793	N	N	N	N
122	20230710	160348	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1493	-19	5	-1.26	1244093276	829259	68.61	1501	1520	1480	1965	1059	1512	1500.26	2.03	0	91178	1578	1544	1525	1491	1472	1535	1482	429	453	500	1050	1	1	85728319	1280	16.97	0.97	12	0.97	88.00	1532.00	1925	20220722	-22.44	977	20230103	52.81	1872	-20.25	20230531	977	52.81	20230103	1925	-22.44	20220722	977	52.81	20230103	5.35	N	033170	500	428 억	1742015	N	N	N	N
123	20230710	150345	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1505	-7	5	-0.46	1107558608	738018	61.06	1501	1520	1480	1965	1059	1512	1500.72	2.03	0	80570	1578	1544	1525	1491	1472	1535	1482	429	453	500	1050	1	1	85728319	1290	17.10	0.98	12	0.86	88.00	1532.00	1925	20220722	-21.82	977	20230103	54.04	1872	-19.60	20230531	977	54.04	20230103	1925	-21.82	20220722	977	54.04	20230103	5.35	N	033170	500	428 억	1742015	N	N	N	N
124	20230710	140343	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1513	1	2	0.07	945175158	630141	52.14	1501	1520	1480	1965	1059	1512	1499.94	2.03	0	108428	1578	1544	1525	1491	1472	1535	1482	429	453	500	1050	1	1	85728319	1297	17.19	0.99	12	0.74	88.00	1532.00	1925	20220722	-21.40	977	20230103	54.86	1872	-19.18	20230531	977	54.86	20230103	1925	-21.40	20220722	977	54.86	20230103	5.35	N	033170	500	428 억	1742015	N	N	N	N
125	20230710	130341	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1511	-1	5	-0.07	853091120	569359	47.11	1501	1520	1480	1965	1059	1512	1498.33	2.03	0	112523	1578	1544	1525	1491	1472	1535	1482	429	453	500	1050	1	1	85728319	1295	17.17	0.99	12	0.66	88.00	1532.00	1925	20220722	-21.51	977	20230103	54.66	1872	-19.28	20230531	977	54.66	20230103	1925	-21.51	20220722	977	54.66	20230103	5.35	N	033170	500	428 억	1742015	N	N	N	N
126	20230710	120347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1510	-2	5	-0.13	818213736	546237	45.19	1501	1520	1480	1965	1059	1512	1497.90	2.03	0	113088	1578	1544	1525	1491	1472	1535	1482	429	453	500	1050	1	1	85728319	1294	17.16	0.99	12	0.64	88.00	1532.00	1925	20220722	-21.56	977	20230103	54.55	1872	-19.34	20230531	977	54.55	20230103	1925	-21.56	20220722	977	54.55	20230103	5.35	N	033170	500	428 억	1742015	N	N	N	N
127	20230710	110348	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1502	-10	5	-0.66	746837511	498718	41.26	1501	1520	1480	1965	1059	1512	1497.51	2.03	0	88086	1578	1544	1525	1491	1472	1535	1482	429	453	500	1050	1	1	85728319	1288	17.07	0.98	12	0.58	88.00	1532.00	1925	20220722	-21.97	977	20230103	53.74	1872	-19.76	20230531	977	53.74	20230103	1925	-21.97	20220722	977	53.74	20230103	5.35	N	033170	500	428 억	1742015	N	N	N	N
128	20230710	100347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1505	-7	5	-0.46	530528944	355289	29.40	1501	1510	1480	1965	1059	1512	1493.22	2.03	0	52449	1578	1544	1525	1491	1472	1535	1482	429	453	500	1050	1	1	85728319	1290	17.10	0.98	12	0.41	88.00	1532.00	1925	20220722	-21.82	977	20230103	54.04	1872	-19.60	20230531	977	54.04	20230103	1925	-21.82	20220722	977	54.04	20230103	5.35	N	033170	500	428 억	1742015	N	N	N	N
129	20230710	090344	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1493	-19	5	-1.26	114482310	76348	6.32	1501	1510	1493	1965	1059	1512	1499.45	2.03	0	-20079	1578	1544	1525	1491	1472	1535	1482	429	453	500	1050	1	1	85728319	1280	16.97	0.97	12	0.09	88.00	1532.00	1925	20220722	-22.44	977	20230103	52.81	1872	-20.25	20230531	977	52.81	20230103	1925	-22.44	20220722	977	52.81	20230103	5.35	N	033170	500	428 억	1742015	N	N	N	N
130	20230707	160341	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1512	-39	5	-2.51	1813304243	1188512	41.20	1549	1559	1506	2015	1086	1551	1525.71	2.11	0	-65744	1728	1639	1592	1503	1456	1616	1480	429	464	500	1080	1	1	85728319	1296	17.18	0.99	12	1.39	88.00	1532.00	1925	20220722	-21.45	977	20230103	54.76	1872	-19.23	20230531	977	54.76	20230103	1925	-21.45	20220722	977	54.76	20230103	5.32	N	033170	500	428 억	1807762	N	N	N	N
131	20230707	150344	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1514	-37	5	-2.39	1724990203	1130148	39.17	1549	1559	1506	2015	1086	1551	1526.34	2.11	0	-56047	1728	1639	1592	1503	1456	1616	1480	429	464	500	1080	1	1	85728319	1298	17.20	0.99	12	1.32	88.00	1532.00	1925	20220722	-21.35	977	20230103	54.96	1872	-19.12	20230531	977	54.96	20230103	1925	-21.35	20220722	977	54.96	20230103	5.32	N	033170	500	428 억	1807762	N	N	N	N
132	20230707	140349	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1514	-37	5	-2.39	1473896102	964010	33.41	1549	1559	1514	2015	1086	1551	1528.92	2.11	0	-32151	1728	1639	1592	1503	1456	1616	1480	429	464	500	1080	1	1	85728319	1298	17.20	0.99	12	1.12	88.00	1532.00	1925	20220722	-21.35	977	20230103	54.96	1872	-19.12	20230531	977	54.96	20230103	1925	-21.35	20220722	977	54.96	20230103	5.32	N	033170	500	428 억	1807762	N	N	N	N
133	20230707	130347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1518	-33	5	-2.13	1344062969	878355	30.44	1549	1559	1515	2015	1086	1551	1530.20	2.11	0	-15454	1728	1639	1592	1503	1456	1616	1480	429	464	500	1080	1	1	85728319	1301	17.25	0.99	12	1.02	88.00	1532.00	1925	20220722	-21.14	977	20230103	55.37	1872	-18.91	20230531	977	55.37	20230103	1925	-21.14	20220722	977	55.37	20230103	5.32	N	033170	500	428 억	1807762	N	N	N	N
134	20230707	120347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1527	-24	5	-1.55	1097244589	716093	24.82	1549	1559	1515	2015	1086	1551	1532.26	2.11	0	66477	1728	1639	1592	1503	1456	1616	1480	429	464	500	1080	1	1	85728319	1309	17.35	1.00	12	0.84	88.00	1532.00	1925	20220722	-20.68	977	20230103	56.29	1872	-18.43	20230531	977	56.29	20230103	1925	-20.68	20220722	977	56.29	20230103	5.32	N	033170	500	428 억	1807762	N	N	N	N
135	20230707	110346	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1525	-26	5	-1.68	893213813	582393	20.19	1549	1559	1515	2015	1086	1551	1533.69	2.11	0	1000	1728	1639	1592	1503	1456	1616	1480	429	464	500	1080	1	1	85728319	1307	17.33	1.00	12	0.68	88.00	1532.00	1925	20220722	-20.78	977	20230103	56.09	1872	-18.54	20230531	977	56.09	20230103	1925	-20.78	20220722	977	56.09	20230103	5.32	N	033170	500	428 억	1807762	N	N	N	N
136	20230707	100345	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1529	-22	5	-1.42	590907108	384424	13.32	1549	1559	1526	2015	1086	1551	1537.12	2.11	0	11037	1728	1639	1592	1503	1456	1616	1480	429	464	500	1080	1	1	85728319	1311	17.38	1.00	12	0.45	88.00	1532.00	1925	20220722	-20.57	977	20230103	56.50	1872	-18.32	20230531	977	56.50	20230103	1925	-20.57	20220722	977	56.50	20230103	5.32	N	033170	500	428 억	1807762	N	N	N	N
137	20230707	090344	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1535	-16	5	-1.03	81605569	53118	1.84	1549	1549	1526	2015	1086	1551	1536.28	2.11	0	-1406	1728	1639	1592	1503	1456	1616	1480	429	464	500	1080	1	1	85728319	1316	17.44	1.00	12	0.06	88.00	1532.00	1925	20220722	-20.26	977	20230103	57.11	1872	-18.00	20230531	977	57.11	20230103	1925	-20.26	20220722	977	57.11	20230103	5.32	N	033170	500	428 억	1807762	N	N	N	N
138	20230706	160344	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1551	-143	5	-8.44	4544483241	2852105	99.22	1681	1681	1545	2200	1186	1694	1593.54	2.75	0	-552552	1773	1733	1707	1667	1641	1720	1654	429	507	500	1180	1	1	85728319	1330	17.62	1.01	12	3.33	88.00	1532.00	1925	20220722	-19.43	977	20230103	58.75	1872	-17.15	20230531	977	58.75	20230103	1925	-19.43	20220722	977	58.75	20230103	5.06	N	033170	500	428 억	2360027	N	N	N	N
139	20230706	150345	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1556	-138	5	-8.15	4201187887	2630928	91.53	1681	1681	1545	2200	1186	1694	1596.83	2.75	0	-505925	1773	1733	1707	1667	1641	1720	1654	429	507	500	1180	1	1	85728319	1334	17.68	1.02	12	3.07	88.00	1532.00	1925	20220722	-19.17	977	20230103	59.26	1872	-16.88	20230531	977	59.26	20230103	1925	-19.17	20220722	977	59.26	20230103	5.06	N	033170	500	428 억	2360027	N	N	N	N
140	20230706	140344	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1562	-132	5	-7.79	3715880334	2318729	80.66	1681	1681	1552	2200	1186	1694	1602.53	2.75	0	-389508	1773	1733	1707	1667	1641	1720	1654	429	507	500	1180	1	1	85728319	1339	17.75	1.02	12	2.70	88.00	1532.00	1925	20220722	-18.86	977	20230103	59.88	1872	-16.56	20230531	977	59.88	20230103	1925	-18.86	20220722	977	59.88	20230103	5.06	N	033170	500	428 억	2360027	N	N	N	N
141	20230706	130342	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1557	-137	5	-8.09	3211148795	1994642	69.39	1681	1681	1554	2200	1186	1694	1609.87	2.75	0	-369081	1773	1733	1707	1667	1641	1720	1654	429	507	500	1180	1	1	85728319	1335	17.69	1.02	12	2.33	88.00	1532.00	1925	20220722	-19.12	977	20230103	59.37	1872	-16.83	20230531	977	59.37	20230103	1925	-19.12	20220722	977	59.37	20230103	5.06	N	033170	500	428 억	2360027	N	N	N	N
142	20230706	120343	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1595	-99	5	-5.84	2457950484	1516781	52.77	1681	1681	1594	2200	1186	1694	1620.48	2.75	0	-314060	1773	1733	1707	1667	1641	1720	1654	429	507	500	1180	1	1	85728319	1367	18.12	1.04	12	1.77	88.00	1532.00	1925	20220722	-17.14	977	20230103	63.25	1872	-14.80	20230531	977	63.25	20230103	1925	-17.14	20220722	977	63.25	20230103	5.06	N	033170	500	428 억	2360027	N	N	N	N
143	20230706	110346	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1612	-82	5	-4.84	1980624492	1218394	42.39	1681	1681	1601	2200	1186	1694	1625.58	2.75	0	-168497	1773	1733	1707	1667	1641	1720	1654	429	507	500	1180	1	1	85728319	1382	18.32	1.05	12	1.42	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	5.06	N	033170	500	428 억	2360027	N	N	N	N
144	20230706	100342	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1611	-83	5	-4.90	1504466961	922143	32.08	1681	1681	1609	2200	1186	1694	1631.46	2.75	0	-105794	1773	1733	1707	1667	1641	1720	1654	429	507	500	1180	1	1	85728319	1381	18.31	1.05	12	1.08	88.00	1532.00	1925	20220722	-16.31	977	20230103	64.89	1872	-13.94	20230531	977	64.89	20230103	1925	-16.31	20220722	977	64.89	20230103	5.06	N	033170	500	428 억	2360027	N	N	N	N
145	20230706	090343	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1651	-43	5	-2.54	145590273	87397	3.04	1681	1681	1651	2200	1186	1694	1665.72	2.75	0	-30930	1773	1733	1707	1667	1641	1720	1654	429	507	500	1180	1	1	85728319	1415	18.76	1.08	12	0.10	88.00	1532.00	1925	20220722	-14.23	977	20230103	68.99	1872	-11.81	20230531	977	68.99	20230103	1925	-14.23	20220722	977	68.99	20230103	5.06	N	033170	500	428 억	2360027	N	N	N	N
146	20230705	160342	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1694	-26	5	-1.51	4859952661	2833946	37.71	1718	1747	1681	2235	1204	1720	1714.92	2.79	0	-47499	1832	1775	1711	1654	1590	1804	1683	429	515	500	1200	1	1	85728319	1452	19.25	1.11	12	3.31	88.00	1532.00	1925	20220722	-12.00	977	20230103	73.39	1872	-9.51	20230531	977	73.39	20230103	1925	-12.00	20220722	977	73.39	20230103	5.28	N	033170	500	428 억	2395434	N	N	N	N
147	20230705	150341	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1686	-34	5	-1.98	4574526608	2664750	35.46	1718	1747	1682	2235	1204	1720	1716.68	2.79	0	-59377	1832	1775	1711	1654	1590	1804	1683	429	515	500	1200	1	1	85728319	1445	19.16	1.10	12	3.11	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	5.28	N	033170	500	428 억	2395434	N	N	N	N
148	20230705	140338	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1703	-17	5	-0.99	3909900551	2271790	30.23	1718	1747	1699	2235	1204	1720	1721.07	2.79	0	-33360	1832	1775	1711	1654	1590	1804	1683	429	515	500	1200	1	1	85728319	1460	19.35	1.11	12	2.65	88.00	1532.00	1925	20220722	-11.53	977	20230103	74.31	1872	-9.03	20230531	977	74.31	20230103	1925	-11.53	20220722	977	74.31	20230103	5.28	N	033170	500	428 억	2395434	N	N	N	N
149	20230705	130338	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1707	-13	5	-0.76	3587187077	2082624	27.71	1718	1747	1699	2235	1204	1720	1722.44	2.79	0	32936	1832	1775	1711	1654	1590	1804	1683	429	515	500	1200	1	1	85728319	1463	19.40	1.11	12	2.43	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	5.28	N	033170	500	428 억	2395434	N	N	N	N
150	20230705	120338	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1722	2	2	0.12	3160293003	1833242	24.40	1718	1747	1699	2235	1204	1720	1723.89	2.79	0	89764	1832	1775	1711	1654	1590	1804	1683	429	515	500	1200	1	1	85728319	1476	19.57	1.12	12	2.14	88.00	1532.00	1925	20220722	-10.55	977	20230103	76.25	1872	-8.01	20230531	977	76.25	20230103	1925	-10.55	20220722	977	76.25	20230103	5.28	N	033170	500	428 억	2395434	N	N	N	N
151	20230705	110340	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1724	4	2	0.23	2459011512	1427027	18.99	1718	1747	1699	2235	1204	1720	1723.17	2.79	0	156032	1832	1775	1711	1654	1590	1804	1683	429	515	500	1200	1	1	85728319	1478	19.59	1.13	12	1.66	88.00	1532.00	1925	20220722	-10.44	977	20230103	76.46	1872	-7.91	20230531	977	76.46	20230103	1925	-10.44	20220722	977	76.46	20230103	5.28	N	033170	500	428 억	2395434	N	N	N	N
152	20230705	100339	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1727	7	2	0.41	1897137461	1100216	14.64	1718	1747	1699	2235	1204	1720	1724.34	2.79	0	97210	1832	1775	1711	1654	1590	1804	1683	429	515	500	1200	1	1	85728319	1481	19.62	1.13	12	1.28	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	5.28	N	033170	500	428 억	2395434	N	N	N	N
153	20230705	090339	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1736	16	2	0.93	412513943	239609	3.19	1718	1747	1699	2235	1204	1720	1721.62	2.79	0	-7027	1832	1775	1711	1654	1590	1804	1683	429	515	500	1200	1	1	85728319	1488	19.73	1.13	12	0.28	88.00	1532.00	1925	20220722	-9.82	977	20230103	77.69	1872	-7.26	20230531	977	77.69	20230103	1925	-9.82	20220722	977	77.69	20230103	5.28	N	033170	500	428 억	2395434	N	N	N	N
154	20230704	160338	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1720	60	2	3.61	12844144785	7476676	383.92	1690	1768	1647	2155	1162	1660	1717.89	2.73	0	37689	1706	1682	1638	1614	1570	1695	1627	429	496	500	1160	1	1	85728319	1475	19.55	1.12	12	8.72	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	5.44	N	033170	500	428 억	2336921	N	N	N	N
155	20230704	150334	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1715	55	2	3.31	12503844186	7278688	373.75	1690	1768	1647	2155	1162	1660	1717.87	2.73	0	22754	1706	1682	1638	1614	1570	1695	1627	429	496	500	1160	1	1	85728319	1470	19.49	1.12	12	8.49	88.00	1532.00	1925	20220722	-10.91	977	20230103	75.54	1872	-8.39	20230531	977	75.54	20230103	1925	-10.91	20220722	977	75.54	20230103	5.44	N	033170	500	428 억	2336921	N	N	N	N
156	20230704	140337	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1719	59	2	3.55	11625248644	6766609	347.46	1690	1768	1647	2155	1162	1660	1718.03	2.73	0	-116383	1706	1682	1638	1614	1570	1695	1627	429	496	500	1160	1	1	85728319	1474	19.53	1.12	12	7.89	88.00	1532.00	1925	20220722	-10.70	977	20230103	75.95	1872	-8.17	20230531	977	75.95	20230103	1925	-10.70	20220722	977	75.95	20230103	5.44	N	033170	500	428 억	2336921	N	N	N	N
157	20230704	130333	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1695	35	2	2.11	10202186071	5934819	304.75	1690	1768	1647	2155	1162	1660	1719.04	2.73	0	-363799	1706	1682	1638	1614	1570	1695	1627	429	496	500	1160	1	1	85728319	1453	19.26	1.11	12	6.92	88.00	1532.00	1925	20220722	-11.95	977	20230103	73.49	1872	-9.46	20230531	977	73.49	20230103	1925	-11.95	20220722	977	73.49	20230103	5.44	N	033170	500	428 억	2336921	N	N	N	N
158	20230704	120336	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1687	27	2	1.63	2138543912	1275449	65.49	1690	1692	1647	2155	1162	1660	1676.70	2.73	0	28492	1706	1682	1638	1614	1570	1695	1627	429	496	500	1160	1	1	85728319	1446	19.17	1.10	12	1.49	88.00	1532.00	1925	20220722	-12.36	977	20230103	72.67	1872	-9.88	20230531	977	72.67	20230103	1925	-12.36	20220722	977	72.67	20230103	5.44	N	033170	500	428 억	2336921	N	N	N	N
159	20230704	110332	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1688	28	2	1.69	1777708020	1061352	54.50	1690	1692	1647	2155	1162	1660	1674.95	2.73	0	-4265	1706	1682	1638	1614	1570	1695	1627	429	496	500	1160	1	1	85728319	1447	19.18	1.10	12	1.24	88.00	1532.00	1925	20220722	-12.31	977	20230103	72.77	1872	-9.83	20230531	977	72.77	20230103	1925	-12.31	20220722	977	72.77	20230103	5.44	N	033170	500	428 억	2336921	N	N	N	N
160	20230704	100332	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1676	16	2	0.96	899853264	539893	27.72	1690	1690	1647	2155	1162	1660	1666.73	2.73	0	-68271	1706	1682	1638	1614	1570	1695	1627	429	496	500	1160	1	1	85728319	1437	19.05	1.09	12	0.63	88.00	1532.00	1925	20220722	-12.94	977	20230103	71.55	1872	-10.47	20230531	977	71.55	20230103	1925	-12.94	20220722	977	71.55	20230103	5.44	N	033170	500	428 억	2336921	N	N	N	N
161	20230704	090332	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1658	-2	5	-0.12	304885265	182309	9.36	1690	1690	1647	2155	1162	1660	1672.35	2.73	0	-94136	1706	1682	1638	1614	1570	1695	1627	429	496	500	1160	1	1	85728319	1421	18.84	1.08	12	0.21	88.00	1532.00	1925	20220722	-13.87	977	20230103	69.70	1872	-11.43	20230531	977	69.70	20230103	1925	-13.87	20220722	977	69.70	20230103	5.44	N	033170	500	428 억	2336921	N	N	N	N
162	20230703	160330	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1660	69	2	4.34	3145776690	1914731	117.56	1605	1662	1594	2065	1114	1591	1642.92	2.39	0	289976	1645	1617	1576	1548	1507	1632	1563	429	475	500	1110	1	1	85728319	1423	18.86	1.08	12	2.23	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	5.49	N	033170	500	428 억	2046252	N	N	N	N
163	20230703	150332	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1645	54	2	3.39	2684961822	1636684	100.49	1605	1661	1594	2065	1114	1591	1640.49	2.39	0	321693	1645	1617	1576	1548	1507	1632	1563	429	475	500	1110	1	1	85728319	1410	18.69	1.07	12	1.91	88.00	1532.00	1925	20220722	-14.55	977	20230103	68.37	1872	-12.13	20230531	977	68.37	20230103	1925	-14.55	20220722	977	68.37	20230103	5.49	N	033170	500	428 억	2046252	N	N	N	N
164	20230703	140330	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1644	53	2	3.33	2469935810	1505732	92.45	1605	1661	1594	2065	1114	1591	1640.36	2.39	0	282903	1645	1617	1576	1548	1507	1632	1563	429	475	500	1110	1	1	85728319	1409	18.68	1.07	12	1.76	88.00	1532.00	1925	20220722	-14.60	977	20230103	68.27	1872	-12.18	20230531	977	68.27	20230103	1925	-14.60	20220722	977	68.27	20230103	5.49	N	033170	500	428 억	2046252	N	N	N	N
165	20230703	130330	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1646	55	2	3.46	2319585396	1414181	86.83	1605	1661	1594	2065	1114	1591	1640.23	2.39	0	310475	1645	1617	1576	1548	1507	1632	1563	429	475	500	1110	1	1	85728319	1411	18.70	1.07	12	1.65	88.00	1532.00	1925	20220722	-14.49	977	20230103	68.47	1872	-12.07	20230531	977	68.47	20230103	1925	-14.49	20220722	977	68.47	20230103	5.49	N	033170	500	428 억	2046252	N	N	N	N
166	20230703	120331	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1658	67	2	4.21	1943713703	1186809	72.87	1605	1658	1594	2065	1114	1591	1637.76	2.39	0	296956	1645	1617	1576	1548	1507	1632	1563	429	475	500	1110	1	1	85728319	1421	18.84	1.08	12	1.38	88.00	1532.00	1925	20220722	-13.87	977	20230103	69.70	1872	-11.43	20230531	977	69.70	20230103	1925	-13.87	20220722	977	69.70	20230103	5.49	N	033170	500	428 억	2046252	N	N	N	N
167	20230703	110332	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1638	47	2	2.95	1521526190	930544	57.13	1605	1648	1594	2065	1114	1591	1635.09	2.39	0	225719	1645	1617	1576	1548	1507	1632	1563	429	475	500	1110	1	1	85728319	1404	18.61	1.07	12	1.09	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	5.49	N	033170	500	428 억	2046252	N	N	N	N
168	20230703	100326	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1642	51	2	3.21	1091855553	668247	41.03	1605	1648	1594	2065	1114	1591	1633.91	2.39	0	163327	1645	1617	1576	1548	1507	1632	1563	429	475	500	1110	1	1	85728319	1408	18.66	1.07	12	0.78	88.00	1532.00	1925	20220722	-14.70	977	20230103	68.07	1872	-12.29	20230531	977	68.07	20230103	1925	-14.70	20220722	977	68.07	20230103	5.49	N	033170	500	428 억	2046252	N	N	N	N
169	20230703	090326	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1594	3	2	0.19	48195340	30082	1.85	1605	1610	1594	2065	1114	1591	1602.13	2.39	0	1191	1645	1617	1576	1548	1507	1632	1563	429	475	500	1110	1	1	85728319	1367	18.11	1.04	12	0.04	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	5.49	N	033170	500	428 억	2046252	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History