KissMeData/033170/price/prices-20230801.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	20230831	160418	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1290	-27	5	-2.05	516864693	397488	59.99	1330	1330	1280	1712	922	1317	1300.34	3.97	0	-81385	1351	1333	1317	1299	1283	1343	1309	429	395	500	920	1	1	85728319	1106	14.66	0.84	12	0.46	88.00	1532.00	1872	20230531	-31.09	977	20230103	32.04	1872	-31.09	20230531	977	32.04	20230103	1872	-31.09	20230531	977	32.04	20230103	4.31	N	033170	500	428 억		3400191	N	N	0	N	00	N
3	20230831	150519	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1290	-27	5	-2.05	466942145	358617	54.12	1330	1330	1280	1712	922	1317	1302.06	3.97	0	-85013	1351	1333	1317	1299	1283	1343	1309	429	395	500	920	1	1	85728319	1106	14.66	0.84	12	0.42	88.00	1532.00	1872	20230531	-31.09	977	20230103	32.04	1872	-31.09	20230531	977	32.04	20230103	1872	-31.09	20230531	977	32.04	20230103	4.31	N	033170	500	428 억		3400191	N	N	0	N	00	N
4	20230831	140546	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1294	-23	5	-1.75	374999956	287225	43.35	1330	1330	1290	1712	922	1317	1305.60	3.97	0	-74368	1351	1333	1317	1299	1283	1343	1309	429	395	500	920	1	1	85728319	1109	14.70	0.84	12	0.34	88.00	1532.00	1872	20230531	-30.88	977	20230103	32.45	1872	-30.88	20230531	977	32.45	20230103	1872	-30.88	20230531	977	32.45	20230103	4.31	N	033170	500	428 억		3400191	N	N	0	N	00	N
5	20230831	130531	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1296	-21	5	-1.59	324638955	248259	37.47	1330	1330	1294	1712	922	1317	1307.66	3.97	0	-77366	1351	1333	1317	1299	1283	1343	1309	429	395	500	920	1	1	85728319	1111	14.73	0.85	12	0.29	88.00	1532.00	1872	20230531	-30.77	977	20230103	32.65	1872	-30.77	20230531	977	32.65	20230103	1872	-30.77	20230531	977	32.65	20230103	4.31	N	033170	500	428 억		3400191	N	N	0	N	00	N
6	20230831	120539	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1297	-20	5	-1.52	271057263	206938	31.23	1330	1330	1297	1712	922	1317	1309.85	3.97	0	-58924	1351	1333	1317	1299	1283	1343	1309	429	395	500	920	1	1	85728319	1112	14.74	0.85	12	0.24	88.00	1532.00	1872	20230531	-30.72	977	20230103	32.75	1872	-30.72	20230531	977	32.75	20230103	1872	-30.72	20230531	977	32.75	20230103	4.31	N	033170	500	428 억		3400191	N	N	0	N	00	N
7	20230831	110748	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1306	-11	5	-0.84	221660122	168957	25.50	1330	1330	1300	1712	922	1317	1311.93	3.97	0	-53099	1351	1333	1317	1299	1283	1343	1309	429	395	500	920	1	1	85728319	1120	14.84	0.85	12	0.20	88.00	1532.00	1872	20230531	-30.24	977	20230103	33.67	1872	-30.24	20230531	977	33.67	20230103	1872	-30.24	20230531	977	33.67	20230103	4.31	N	033170	500	428 억		3400191	N	N	0	N	00	N
8	20230831	100607	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1314	-3	5	-0.23	115001168	87324	13.18	1330	1330	1309	1712	922	1317	1316.95	3.97	0	-24122	1351	1333	1317	1299	1283	1343	1309	429	395	500	920	1	1	85728319	1126	14.93	0.86	12	0.10	88.00	1532.00	1872	20230531	-29.81	977	20230103	34.49	1872	-29.81	20230531	977	34.49	20230103	1872	-29.81	20230531	977	34.49	20230103	4.31	N	033170	500	428 억		3400191	N	N	0	N	00	N
9	20230831	090456	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1318	1	2	0.08	42525318	32301	4.87	1330	1330	1309	1712	922	1317	1316.53	3.97	0	-19217	1351	1333	1317	1299	1283	1343	1309	429	395	500	920	1	1	85728319	1130	14.98	0.86	12	0.04	88.00	1532.00	1872	20230531	-29.59	977	20230103	34.90	1872	-29.59	20230531	977	34.90	20230103	1872	-29.59	20230531	977	34.90	20230103	4.31	N	033170	500	428 억		3400191	N	N	0	N	00	N
10	20230830	160422	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1317	30	2	2.33	871432245	658253	121.94	1302	1335	1301	1673	901	1287	1323.86	3.89	0	69872	1319	1302	1281	1264	1243	1311	1273	429	386	500	900	1	1	85728319	1129	14.97	0.86	12	0.77	88.00	1532.00	1872	20230531	-29.65	977	20230103	34.80	1872	-29.65	20230531	977	34.80	20230103	1872	-29.65	20230531	977	34.80	20230103	4.37	N	033170	500	428 억		3332964	N	N	0	N	00	N
11	20230830	150505	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1318	31	2	2.41	811124674	612493	113.46	1302	1335	1301	1673	901	1287	1324.30	3.89	0	67131	1319	1302	1281	1264	1243	1311	1273	429	386	500	900	1	1	85728319	1130	14.98	0.86	12	0.71	88.00	1532.00	1872	20230531	-29.59	977	20230103	34.90	1872	-29.59	20230531	977	34.90	20230103	1872	-29.59	20230531	977	34.90	20230103	4.37	N	033170	500	428 억		3332964	N	N	0	N	00	N
12	20230830	140535	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1322	35	2	2.72	724399443	546653	101.27	1302	1335	1301	1673	901	1287	1325.15	3.89	0	54046	1319	1302	1281	1264	1243	1311	1273	429	386	500	900	1	1	85728319	1133	15.02	0.86	12	0.64	88.00	1532.00	1872	20230531	-29.38	977	20230103	35.31	1872	-29.38	20230531	977	35.31	20230103	1872	-29.38	20230531	977	35.31	20230103	4.37	N	033170	500	428 억		3332964	N	N	0	N	00	N
13	20230830	130520	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1327	40	2	3.11	657719496	496361	91.95	1302	1335	1301	1673	901	1287	1325.08	3.89	0	69116	1319	1302	1281	1264	1243	1311	1273	429	386	500	900	1	1	85728319	1138	15.08	0.87	12	0.58	88.00	1532.00	1872	20230531	-29.11	977	20230103	35.82	1872	-29.11	20230531	977	35.82	20230103	1872	-29.11	20230531	977	35.82	20230103	4.37	N	033170	500	428 억		3332964	N	N	0	N	00	N
14	20230830	120532	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1321	34	2	2.64	601928051	454266	84.15	1302	1335	1301	1673	901	1287	1325.06	3.89	0	72486	1319	1302	1281	1264	1243	1311	1273	429	386	500	900	1	1	85728319	1132	15.01	0.86	12	0.53	88.00	1532.00	1872	20230531	-29.43	977	20230103	35.21	1872	-29.43	20230531	977	35.21	20230103	1872	-29.43	20230531	977	35.21	20230103	4.37	N	033170	500	428 억		3332964	N	N	0	N	00	N
15	20230830	110747	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1320	33	2	2.56	539528334	407067	75.41	1302	1335	1301	1673	901	1287	1325.40	3.89	0	63262	1319	1302	1281	1264	1243	1311	1273	429	386	500	900	1	1	85728319	1132	15.00	0.86	12	0.47	88.00	1532.00	1872	20230531	-29.49	977	20230103	35.11	1872	-29.49	20230531	977	35.11	20230103	1872	-29.49	20230531	977	35.11	20230103	4.37	N	033170	500	428 억		3332964	N	N	0	N	00	N
16	20230830	100554	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1331	44	2	3.42	456871560	344725	63.86	1302	1335	1301	1673	901	1287	1325.32	3.89	0	58990	1319	1302	1281	1264	1243	1311	1273	429	386	500	900	1	1	85728319	1141	15.12	0.87	12	0.40	88.00	1532.00	1872	20230531	-28.90	977	20230103	36.23	1872	-28.90	20230531	977	36.23	20230103	1872	-28.90	20230531	977	36.23	20230103	4.37	N	033170	500	428 억		3332964	N	N	0	N	00	N
17	20230830	090452	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1317	30	2	2.33	45138214	34547	6.40	1302	1317	1301	1673	901	1287	1306.57	3.89	0	13850	1319	1302	1281	1264	1243	1311	1273	429	386	500	900	1	1	85728319	1129	14.97	0.86	12	0.04	88.00	1532.00	1872	20230531	-29.65	977	20230103	34.80	1872	-29.65	20230531	977	34.80	20230103	1872	-29.65	20230531	977	34.80	20230103	4.37	N	033170	500	428 억		3332964	N	N	0	N	00	N
18	20230829	160417	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1287	27	2	2.14	690863264	537018	186.70	1260	1298	1260	1638	882	1260	1286.48	3.70	0	144749	1277	1268	1253	1244	1229	1273	1249	429	378	500	880	1	1	85728319	1103	14.62	0.84	12	0.63	88.00	1532.00	1872	20230531	-31.25	977	20230103	31.73	1872	-31.25	20230531	977	31.73	20230103	1872	-31.25	20230531	977	31.73	20230103	4.34	N	033170	500	428 억		3174476	N	N	0	N	00	N
19	20230829	150508	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1290	30	2	2.38	664106196	516247	179.48	1260	1298	1260	1638	882	1260	1286.41	3.70	0	146551	1277	1268	1253	1244	1229	1273	1249	429	378	500	880	1	1	85728319	1106	14.66	0.84	12	0.60	88.00	1532.00	1872	20230531	-31.09	977	20230103	32.04	1872	-31.09	20230531	977	32.04	20230103	1872	-31.09	20230531	977	32.04	20230103	4.34	N	033170	500	428 억		3174476	N	N	0	N	00	N
20	20230829	140546	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1286	26	2	2.06	564365038	438865	152.58	1260	1298	1260	1638	882	1260	1285.97	3.70	0	146743	1277	1268	1253	1244	1229	1273	1249	429	378	500	880	1	1	85728319	1102	14.61	0.84	12	0.51	88.00	1532.00	1872	20230531	-31.30	977	20230103	31.63	1872	-31.30	20230531	977	31.63	20230103	1872	-31.30	20230531	977	31.63	20230103	4.34	N	033170	500	428 억		3174476	N	N	0	N	00	N
21	20230829	130524	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1288	28	2	2.22	511057733	397307	138.13	1260	1298	1260	1638	882	1260	1286.30	3.70	0	148752	1277	1268	1253	1244	1229	1273	1249	429	378	500	880	1	1	85728319	1104	14.64	0.84	12	0.46	88.00	1532.00	1872	20230531	-31.20	977	20230103	31.83	1872	-31.20	20230531	977	31.83	20230103	1872	-31.20	20230531	977	31.83	20230103	4.34	N	033170	500	428 억		3174476	N	N	0	N	00	N
22	20230829	120542	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1290	30	2	2.38	463556936	360303	125.27	1260	1298	1260	1638	882	1260	1286.58	3.70	0	142902	1277	1268	1253	1244	1229	1273	1249	429	378	500	880	1	1	85728319	1106	14.66	0.84	12	0.42	88.00	1532.00	1872	20230531	-31.09	977	20230103	32.04	1872	-31.09	20230531	977	32.04	20230103	1872	-31.09	20230531	977	32.04	20230103	4.34	N	033170	500	428 억		3174476	N	N	0	N	00	N
23	20230829	110843	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1295	35	2	2.78	393720931	306226	106.46	1260	1298	1260	1638	882	1260	1285.72	3.70	0	120216	1277	1268	1253	1244	1229	1273	1249	429	378	500	880	1	1	85728319	1110	14.72	0.85	12	0.36	88.00	1532.00	1872	20230531	-30.82	977	20230103	32.55	1872	-30.82	20230531	977	32.55	20230103	1872	-30.82	20230531	977	32.55	20230103	4.34	N	033170	500	428 억		3174476	N	N	0	N	00	N
24	20230829	100613	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1289	29	2	2.30	229979640	179473	62.40	1260	1295	1260	1638	882	1260	1281.42	3.70	0	58969	1277	1268	1253	1244	1229	1273	1249	429	378	500	880	1	1	85728319	1105	14.65	0.84	12	0.21	88.00	1532.00	1872	20230531	-31.14	977	20230103	31.93	1872	-31.14	20230531	977	31.93	20230103	1872	-31.14	20230531	977	31.93	20230103	4.34	N	033170	500	428 억		3174476	N	N	0	N	00	N
25	20230829	090408	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1269	9	2	0.71	35093814	27711	9.63	1260	1284	1260	1638	882	1260	1266.42	3.70	0	-655	1277	1268	1253	1244	1229	1273	1249	429	378	500	880	1	1	85728319	1088	14.42	0.83	12	0.03	88.00	1532.00	1872	20230531	-32.21	977	20230103	29.89	1872	-32.21	20230531	977	29.89	20230103	1872	-32.21	20230531	977	29.89	20230103	4.34	N	033170	500	428 억		3174476	N	N	0	N	00	N
26	20230828	160406	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1260	18	2	1.45	347834181	277786	47.59	1255	1262	1238	1614	870	1242	1252.16	3.61	0	81560	1292	1266	1252	1226	1212	1260	1220	429	372	500	860	1	1	85728319	1080	14.32	0.82	12	0.32	88.00	1532.00	1872	20230531	-32.69	977	20230103	28.97	1872	-32.69	20230531	977	28.97	20230103	1872	-32.69	20230531	977	28.97	20230103	4.32	N	033170	500	428 억		3092916	N	N	0	N	00	N
27	20230828	150410	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1256	14	2	1.13	303981767	242962	41.62	1255	1262	1238	1614	870	1242	1251.15	3.61	0	76853	1292	1266	1252	1226	1212	1260	1220	429	372	500	860	1	1	85728319	1077	14.27	0.82	12	0.28	88.00	1532.00	1872	20230531	-32.91	977	20230103	28.56	1872	-32.91	20230531	977	28.56	20230103	1872	-32.91	20230531	977	28.56	20230103	4.32	N	033170	500	428 억		3092916	N	N	0	N	00	N
28	20230828	140409	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1252	10	2	0.81	246588970	197179	33.78	1255	1262	1238	1614	870	1242	1250.58	3.61	0	51053	1292	1266	1252	1226	1212	1260	1220	429	372	500	860	1	1	85728319	1073	14.23	0.82	12	0.23	88.00	1532.00	1872	20230531	-33.12	977	20230103	28.15	1872	-33.12	20230531	977	28.15	20230103	1872	-33.12	20230531	977	28.15	20230103	4.32	N	033170	500	428 억		3092916	N	N	0	N	00	N
29	20230828	130415	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1258	16	2	1.29	191428605	153101	26.23	1255	1262	1238	1614	870	1242	1250.34	3.61	0	29352	1292	1266	1252	1226	1212	1260	1220	429	372	500	860	1	1	85728319	1078	14.30	0.82	12	0.18	88.00	1532.00	1872	20230531	-32.80	977	20230103	28.76	1872	-32.80	20230531	977	28.76	20230103	1872	-32.80	20230531	977	28.76	20230103	4.32	N	033170	500	428 억		3092916	N	N	0	N	00	N
30	20230828	120411	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1260	18	2	1.45	182568242	146065	25.02	1255	1262	1238	1614	870	1242	1249.91	3.61	0	28732	1292	1266	1252	1226	1212	1260	1220	429	372	500	860	1	1	85728319	1080	14.32	0.82	12	0.17	88.00	1532.00	1872	20230531	-32.69	977	20230103	28.97	1872	-32.69	20230531	977	28.97	20230103	1872	-32.69	20230531	977	28.97	20230103	4.32	N	033170	500	428 억		3092916	N	N	0	N	00	N
31	20230828	110408	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1256	14	2	1.13	152830765	122448	20.98	1255	1256	1238	1614	870	1242	1248.13	3.61	0	20124	1292	1266	1252	1226	1212	1260	1220	429	372	500	860	1	1	85728319	1077	14.27	0.82	12	0.14	88.00	1532.00	1872	20230531	-32.91	977	20230103	28.56	1872	-32.91	20230531	977	28.56	20230103	1872	-32.91	20230531	977	28.56	20230103	4.32	N	033170	500	428 억		3092916	N	N	0	N	00	N
32	20230828	100404	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1243	1	2	0.08	96916397	77735	13.32	1255	1255	1238	1614	870	1242	1246.75	3.61	0	-11663	1292	1266	1252	1226	1212	1260	1220	429	372	500	860	1	1	85728319	1066	14.12	0.81	12	0.09	88.00	1532.00	1872	20230531	-33.60	977	20230103	27.23	1872	-33.60	20230531	977	27.23	20230103	1872	-33.60	20230531	977	27.23	20230103	4.32	N	033170	500	428 억		3092916	N	N	0	N	00	N
33	20230828	090411	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1255	13	2	1.05	18504190	14782	2.53	1255	1255	1246	1614	870	1242	1251.81	3.61	0	-8537	1292	1266	1252	1226	1212	1260	1220	429	372	500	860	1	1	85728319	1076	14.26	0.82	12	0.02	88.00	1532.00	1872	20230531	-32.96	977	20230103	28.45	1872	-32.96	20230531	977	28.45	20230103	1872	-32.96	20230531	977	28.45	20230103	4.32	N	033170	500	428 억		3092916	N	N	0	N	00	N
34	20230825	160407	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1242	-44	5	-3.42	726362359	581259	60.54	1273	1278	1238	1671	901	1286	1249.43	3.76	0	-124792	1380	1333	1302	1255	1224	1356	1278	429	385	500	900	1	1	85728319	1065	14.11	0.81	12	0.68	88.00	1532.00	1872	20230531	-33.65	977	20230103	27.12	1872	-33.65	20230531	977	27.12	20230103	1872	-33.65	20230531	977	27.12	20230103	4.36	N	033170	500	428 억		3226307	N	N	0	N	00	N
35	20230825	150410	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1240	-46	5	-3.58	695844140	556681	57.98	1273	1278	1238	1671	901	1286	1249.77	3.76	0	-125020	1380	1333	1302	1255	1224	1356	1278	429	385	500	900	1	1	85728319	1063	14.09	0.81	12	0.65	88.00	1532.00	1872	20230531	-33.76	977	20230103	26.92	1872	-33.76	20230531	977	26.92	20230103	1872	-33.76	20230531	977	26.92	20230103	4.36	N	033170	500	428 억		3226307	N	N	0	N	00	N
36	20230825	140408	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1244	-42	5	-3.27	536503063	428246	44.60	1273	1278	1240	1671	901	1286	1252.53	3.76	0	-111886	1380	1333	1302	1255	1224	1356	1278	429	385	500	900	1	1	85728319	1066	14.14	0.81	12	0.50	88.00	1532.00	1872	20230531	-33.55	977	20230103	27.33	1872	-33.55	20230531	977	27.33	20230103	1872	-33.55	20230531	977	27.33	20230103	4.36	N	033170	500	428 억		3226307	N	N	0	N	00	N
37	20230825	130407	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1244	-42	5	-3.27	493899318	394069	41.04	1273	1278	1240	1671	901	1286	1253.05	3.76	0	-109170	1380	1333	1302	1255	1224	1356	1278	429	385	500	900	1	1	85728319	1066	14.14	0.81	12	0.46	88.00	1532.00	1872	20230531	-33.55	977	20230103	27.33	1872	-33.55	20230531	977	27.33	20230103	1872	-33.55	20230531	977	27.33	20230103	4.36	N	033170	500	428 억		3226307	N	N	0	N	00	N
38	20230825	120408	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1247	-39	5	-3.03	421788855	336005	35.00	1273	1278	1241	1671	901	1286	1254.99	3.76	0	-87699	1380	1333	1302	1255	1224	1356	1278	429	385	500	900	1	1	85728319	1069	14.17	0.81	12	0.39	88.00	1532.00	1872	20230531	-33.39	977	20230103	27.64	1872	-33.39	20230531	977	27.64	20230103	1872	-33.39	20230531	977	27.64	20230103	4.36	N	033170	500	428 억		3226307	N	N	0	N	00	N
39	20230825	110409	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1255	-31	5	-2.41	342070336	272109	28.34	1273	1278	1250	1671	901	1286	1256.75	3.76	0	-48132	1380	1333	1302	1255	1224	1356	1278	429	385	500	900	1	1	85728319	1076	14.26	0.82	12	0.32	88.00	1532.00	1872	20230531	-32.96	977	20230103	28.45	1872	-32.96	20230531	977	28.45	20230103	1872	-32.96	20230531	977	28.45	20230103	4.36	N	033170	500	428 억		3226307	N	N	0	N	00	N
40	20230825	100407	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1257	-29	5	-2.26	206228788	163587	17.04	1273	1278	1253	1671	901	1286	1260.14	3.76	0	-21650	1380	1333	1302	1255	1224	1356	1278	429	385	500	900	1	1	85728319	1078	14.28	0.82	12	0.19	88.00	1532.00	1872	20230531	-32.85	977	20230103	28.66	1872	-32.85	20230531	977	28.66	20230103	1872	-32.85	20230531	977	28.66	20230103	4.36	N	033170	500	428 억		3226307	N	N	0	N	00	N
41	20230825	090410	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1256	-30	5	-2.33	37077951	29265	3.05	1273	1274	1255	1671	901	1286	1264.50	3.76	0	-2808	1380	1333	1302	1255	1224	1356	1278	429	385	500	900	1	1	85728319	1077	14.27	0.82	12	0.03	88.00	1532.00	1872	20230531	-32.91	977	20230103	28.56	1872	-32.91	20230531	977	28.56	20230103	1872	-32.91	20230531	977	28.56	20230103	4.36	N	033170	500	428 억		3226307	N	N	0	N	00	N
42	20230824	160405	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1286	42	2	3.38	1248007115	957424	159.15	1285	1349	1271	1617	871	1244	1303.51	3.72	0	27263	1306	1274	1248	1216	1190	1291	1233	429	373	500	870	1	1	85728319	1102	14.61	0.84	12	1.12	88.00	1532.00	1872	20230531	-31.30	977	20230103	31.63	1872	-31.30	20230531	977	31.63	20230103	1872	-31.30	20230531	977	31.63	20230103	4.42	N	033170	500	428 억		3192994	N	N	0	N	00	N
43	20230824	150403	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1282	38	2	3.05	1183831373	907440	150.84	1285	1349	1271	1617	871	1244	1304.58	3.72	0	26351	1306	1274	1248	1216	1190	1291	1233	429	373	500	870	1	1	85728319	1099	14.57	0.84	12	1.06	88.00	1532.00	1872	20230531	-31.52	977	20230103	31.22	1872	-31.52	20230531	977	31.22	20230103	1872	-31.52	20230531	977	31.22	20230103	4.42	N	033170	500	428 억		3192994	N	N	0	N	00	N
44	20230824	140406	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1286	42	2	3.38	1110976518	850560	141.39	1285	1349	1271	1617	871	1244	1306.17	3.72	0	4491	1306	1274	1248	1216	1190	1291	1233	429	373	500	870	1	1	85728319	1102	14.61	0.84	12	0.99	88.00	1532.00	1872	20230531	-31.30	977	20230103	31.63	1872	-31.30	20230531	977	31.63	20230103	1872	-31.30	20230531	977	31.63	20230103	4.42	N	033170	500	428 억		3192994	N	N	0	N	00	N
45	20230824	130407	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1279	35	2	2.81	1072865597	820831	136.44	1285	1349	1271	1617	871	1244	1307.05	3.72	0	3819	1306	1274	1248	1216	1190	1291	1233	429	373	500	870	1	1	85728319	1096	14.53	0.83	12	0.96	88.00	1532.00	1872	20230531	-31.68	977	20230103	30.91	1872	-31.68	20230531	977	30.91	20230103	1872	-31.68	20230531	977	30.91	20230103	4.42	N	033170	500	428 억		3192994	N	N	0	N	00	N
46	20230824	120407	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1284	40	2	3.22	993828074	759107	126.18	1285	1349	1271	1617	871	1244	1309.21	3.72	0	-25368	1306	1274	1248	1216	1190	1291	1233	429	373	500	870	1	1	85728319	1101	14.59	0.84	12	0.89	88.00	1532.00	1872	20230531	-31.41	977	20230103	31.42	1872	-31.41	20230531	977	31.42	20230103	1872	-31.41	20230531	977	31.42	20230103	4.42	N	033170	500	428 억		3192994	N	N	0	N	00	N
47	20230824	110406	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1305	61	2	4.90	839650702	639340	106.27	1285	1349	1271	1617	871	1244	1313.31	3.72	0	-38669	1306	1274	1248	1216	1190	1291	1233	429	373	500	870	1	1	85728319	1119	14.83	0.85	12	0.75	88.00	1532.00	1872	20230531	-30.29	977	20230103	33.57	1872	-30.29	20230531	977	33.57	20230103	1872	-30.29	20230531	977	33.57	20230103	4.42	N	033170	500	428 억		3192994	N	N	0	N	00	N
48	20230824	100405	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1305	61	2	4.90	767457829	584049	97.08	1285	1349	1271	1617	871	1244	1314.03	3.72	0	-40019	1306	1274	1248	1216	1190	1291	1233	429	373	500	870	1	1	85728319	1119	14.83	0.85	12	0.68	88.00	1532.00	1872	20230531	-30.29	977	20230103	33.57	1872	-30.29	20230531	977	33.57	20230103	1872	-30.29	20230531	977	33.57	20230103	4.42	N	033170	500	428 억		3192994	N	N	0	N	00	N
49	20230824	090406	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1293	49	2	3.94	50696763	39337	6.54	1285	1294	1271	1617	871	1244	1288.78	3.72	0	5153	1306	1274	1248	1216	1190	1291	1233	429	373	500	870	1	1	85728319	1108	14.69	0.84	12	0.05	88.00	1532.00	1872	20230531	-30.93	977	20230103	32.34	1872	-30.93	20230531	977	32.34	20230103	1872	-30.93	20230531	977	32.34	20230103	4.42	N	033170	500	428 억		3192994	N	N	0	N	00	N
50	20230823	160402	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1244	13	2	1.06	750279762	594664	86.93	1227	1280	1222	1600	862	1231	1261.74	3.52	0	174828	1330	1280	1255	1205	1180	1268	1193	429	369	500	860	1	1	85728319	1066	14.14	0.81	12	0.69	88.00	1532.00	1872	20230531	-33.55	977	20230103	27.33	1872	-33.55	20230531	977	27.33	20230103	1872	-33.55	20230531	977	27.33	20230103	4.40	N	033170	500	428 억		3016854	N	N	0	N	00	N
51	20230823	150405	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1251	20	2	1.62	713068372	564812	82.57	1227	1280	1222	1600	862	1231	1262.54	3.52	0	167555	1330	1280	1255	1205	1180	1268	1193	429	369	500	860	1	1	85728319	1072	14.22	0.82	12	0.66	88.00	1532.00	1872	20230531	-33.17	977	20230103	28.05	1872	-33.17	20230531	977	28.05	20230103	1872	-33.17	20230531	977	28.05	20230103	4.40	N	033170	500	428 억		3016854	N	N	0	N	00	N
52	20230823	140406	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1257	26	2	2.11	650162915	514638	75.23	1227	1280	1222	1600	862	1231	1263.40	3.52	0	170782	1330	1280	1255	1205	1180	1268	1193	429	369	500	860	1	1	85728319	1078	14.28	0.82	12	0.60	88.00	1532.00	1872	20230531	-32.85	977	20230103	28.66	1872	-32.85	20230531	977	28.66	20230103	1872	-32.85	20230531	977	28.66	20230103	4.40	N	033170	500	428 억		3016854	N	N	0	N	00	N
53	20230823	130404	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1266	35	2	2.84	592277489	468750	68.53	1227	1280	1222	1600	862	1231	1263.59	3.52	0	157386	1330	1280	1255	1205	1180	1268	1193	429	369	500	860	1	1	85728319	1085	14.39	0.83	12	0.55	88.00	1532.00	1872	20230531	-32.37	977	20230103	29.58	1872	-32.37	20230531	977	29.58	20230103	1872	-32.37	20230531	977	29.58	20230103	4.40	N	033170	500	428 억		3016854	N	N	0	N	00	N
54	20230823	120406	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1273	42	2	3.41	478299446	379336	55.46	1227	1274	1222	1600	862	1231	1260.96	3.52	0	154839	1330	1280	1255	1205	1180	1268	1193	429	369	500	860	1	1	85728319	1091	14.47	0.83	12	0.44	88.00	1532.00	1872	20230531	-32.00	977	20230103	30.30	1872	-32.00	20230531	977	30.30	20230103	1872	-32.00	20230531	977	30.30	20230103	4.40	N	033170	500	428 억		3016854	N	N	0	N	00	N
55	20230823	110404	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1259	28	2	2.27	336770775	267900	39.16	1227	1274	1222	1600	862	1231	1257.16	3.52	0	72288	1330	1280	1255	1205	1180	1268	1193	429	369	500	860	1	1	85728319	1079	14.31	0.82	12	0.31	88.00	1532.00	1872	20230531	-32.75	977	20230103	28.86	1872	-32.75	20230531	977	28.86	20230103	1872	-32.75	20230531	977	28.86	20230103	4.40	N	033170	500	428 억		3016854	N	N	0	N	00	N
56	20230823	100403	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1253	22	2	1.79	209491350	167103	24.43	1227	1274	1222	1600	862	1231	1253.79	3.52	0	38849	1330	1280	1255	1205	1180	1268	1193	429	369	500	860	1	1	85728319	1074	14.24	0.82	12	0.19	88.00	1532.00	1872	20230531	-33.07	977	20230103	28.25	1872	-33.07	20230531	977	28.25	20230103	1872	-33.07	20230531	977	28.25	20230103	4.40	N	033170	500	428 억		3016854	N	N	0	N	00	N
57	20230823	090408	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1230	-1	5	-0.08	22172502	18036	2.64	1227	1236	1222	1600	862	1231	1229.26	3.52	0	-8643	1330	1280	1255	1205	1180	1268	1193	429	369	500	860	1	1	85728319	1054	13.98	0.80	12	0.02	88.00	1532.00	1872	20230531	-34.29	977	20230103	25.90	1872	-34.29	20230531	977	25.90	20230103	1872	-34.29	20230531	977	25.90	20230103	4.40	N	033170	500	428 억		3016854	N	N	0	N	00	N
58	20230822	160401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1231	-31	5	-2.46	857445199	683093	140.45	1274	1305	1230	1640	884	1262	1255.28	3.67	0	-130233	1293	1277	1266	1250	1239	1285	1258	429	378	500	880	1	1	85728319	1055	13.99	0.80	12	0.80	88.00	1532.00	1872	20230531	-34.24	977	20230103	26.00	1872	-34.24	20230531	977	26.00	20230103	1872	-34.24	20230531	977	26.00	20230103	4.41	N	033170	500	428 억		3150015	N	N	0	N	00	N
59	20230822	150402	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1235	-27	5	-2.14	763615151	606947	124.79	1274	1305	1235	1640	884	1262	1258.12	3.67	0	-158775	1293	1277	1266	1250	1239	1285	1258	429	378	500	880	1	1	85728319	1059	14.03	0.81	12	0.71	88.00	1532.00	1872	20230531	-34.03	977	20230103	26.41	1872	-34.03	20230531	977	26.41	20230103	1872	-34.03	20230531	977	26.41	20230103	4.41	N	033170	500	428 억		3150015	N	N	0	N	00	N
60	20230822	140406	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1240	-22	5	-1.74	683784844	542463	111.54	1274	1305	1239	1640	884	1262	1260.52	3.67	0	-146446	1293	1277	1266	1250	1239	1285	1258	429	378	500	880	1	1	85728319	1063	14.09	0.81	12	0.63	88.00	1532.00	1872	20230531	-33.76	977	20230103	26.92	1872	-33.76	20230531	977	26.92	20230103	1872	-33.76	20230531	977	26.92	20230103	4.41	N	033170	500	428 억		3150015	N	N	0	N	00	N
61	20230822	130402	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1247	-15	5	-1.19	633292311	501791	103.17	1274	1305	1239	1640	884	1262	1262.06	3.67	0	-128212	1293	1277	1266	1250	1239	1285	1258	429	378	500	880	1	1	85728319	1069	14.17	0.81	12	0.59	88.00	1532.00	1872	20230531	-33.39	977	20230103	27.64	1872	-33.39	20230531	977	27.64	20230103	1872	-33.39	20230531	977	27.64	20230103	4.41	N	033170	500	428 억		3150015	N	N	0	N	00	N
62	20230822	120356	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1244	-18	5	-1.43	606473376	480253	98.74	1274	1305	1239	1640	884	1262	1262.82	3.67	0	-131862	1293	1277	1266	1250	1239	1285	1258	429	378	500	880	1	1	85728319	1066	14.14	0.81	12	0.56	88.00	1532.00	1872	20230531	-33.55	977	20230103	27.33	1872	-33.55	20230531	977	27.33	20230103	1872	-33.55	20230531	977	27.33	20230103	4.41	N	033170	500	428 억		3150015	N	N	0	N	00	N
63	20230822	110401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1245	-17	5	-1.35	536271894	423726	87.12	1274	1305	1240	1640	884	1262	1265.61	3.67	0	-132483	1293	1277	1266	1250	1239	1285	1258	429	378	500	880	1	1	85728319	1067	14.15	0.81	12	0.49	88.00	1532.00	1872	20230531	-33.49	977	20230103	27.43	1872	-33.49	20230531	977	27.43	20230103	1872	-33.49	20230531	977	27.43	20230103	4.41	N	033170	500	428 억		3150015	N	N	0	N	00	N
64	20230822	100400	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1254	-8	5	-0.63	359241396	281601	57.90	1274	1305	1249	1640	884	1262	1275.71	3.67	0	-86867	1293	1277	1266	1250	1239	1285	1258	429	378	500	880	1	1	85728319	1075	14.25	0.82	12	0.33	88.00	1532.00	1872	20230531	-33.01	977	20230103	28.35	1872	-33.01	20230531	977	28.35	20230103	1872	-33.01	20230531	977	28.35	20230103	4.41	N	033170	500	428 억		3150015	N	N	0	N	00	N
65	20230822	090401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1301	39	2	3.09	107972864	83807	17.23	1274	1305	1274	1640	884	1262	1288.35	3.67	0	20881	1293	1277	1266	1250	1239	1285	1258	429	378	500	880	1	1	85728319	1115	14.78	0.85	12	0.10	88.00	1532.00	1872	20230531	-30.50	977	20230103	33.16	1872	-30.50	20230531	977	33.16	20230103	1872	-30.50	20230531	977	33.16	20230103	4.41	N	033170	500	428 억		3150015	N	N	0	N	00	N
66	20230821	160401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1262	-2	5	-0.16	616046337	485523	110.07	1255	1282	1255	1643	885	1264	1268.84	3.71	0	-33179	1313	1288	1254	1229	1195	1301	1242	429	379	500	880	1	1	85728319	1082	14.34	0.82	12	0.57	88.00	1532.00	1872	20230531	-32.59	977	20230103	29.17	1872	-32.59	20230531	977	29.17	20230103	1872	-32.59	20230531	977	29.17	20230103	4.44	N	033170	500	428 억		3179914	N	N	0	N	00	N
67	20230821	150402	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1256	-8	5	-0.63	601323222	473842	107.42	1255	1282	1255	1643	885	1264	1269.05	3.71	0	-28388	1313	1288	1254	1229	1195	1301	1242	429	379	500	880	1	1	85728319	1077	14.27	0.82	12	0.55	88.00	1532.00	1872	20230531	-32.91	977	20230103	28.56	1872	-32.91	20230531	977	28.56	20230103	1872	-32.91	20230531	977	28.56	20230103	4.44	N	033170	500	428 억		3179914	N	N	0	N	00	N
68	20230821	140404	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1262	-2	5	-0.16	531031871	417980	94.76	1255	1282	1255	1643	885	1264	1270.49	3.71	0	-20141	1313	1288	1254	1229	1195	1301	1242	429	379	500	880	1	1	85728319	1082	14.34	0.82	12	0.49	88.00	1532.00	1872	20230531	-32.59	977	20230103	29.17	1872	-32.59	20230531	977	29.17	20230103	1872	-32.59	20230531	977	29.17	20230103	4.44	N	033170	500	428 억		3179914	N	N	0	N	00	N
69	20230821	130404	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1272	8	2	0.63	361316584	283892	64.36	1255	1282	1255	1643	885	1264	1272.76	3.71	0	-17709	1313	1288	1254	1229	1195	1301	1242	429	379	500	880	1	1	85728319	1090	14.45	0.83	12	0.33	88.00	1532.00	1872	20230531	-32.05	977	20230103	30.19	1872	-32.05	20230531	977	30.19	20230103	1872	-32.05	20230531	977	30.19	20230103	4.44	N	033170	500	428 억		3179914	N	N	0	N	00	N
70	20230821	120404	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1273	9	2	0.71	337714906	265354	60.16	1255	1282	1255	1643	885	1264	1272.73	3.71	0	-6926	1313	1288	1254	1229	1195	1301	1242	429	379	500	880	1	1	85728319	1091	14.47	0.83	12	0.31	88.00	1532.00	1872	20230531	-32.00	977	20230103	30.30	1872	-32.00	20230531	977	30.30	20230103	1872	-32.00	20230531	977	30.30	20230103	4.44	N	033170	500	428 억		3179914	N	N	0	N	00	N
71	20230821	110403	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1276	12	2	0.95	262451168	206259	46.76	1255	1282	1255	1643	885	1264	1272.48	3.71	0	18748	1313	1288	1254	1229	1195	1301	1242	429	379	500	880	1	1	85728319	1094	14.50	0.83	12	0.24	88.00	1532.00	1872	20230531	-31.84	977	20230103	30.60	1872	-31.84	20230531	977	30.60	20230103	1872	-31.84	20230531	977	30.60	20230103	4.44	N	033170	500	428 억		3179914	N	N	0	N	00	N
72	20230821	100402	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1277	13	2	1.03	189508327	149089	33.80	1255	1282	1255	1643	885	1264	1271.16	3.71	0	7840	1313	1288	1254	1229	1195	1301	1242	429	379	500	880	1	1	85728319	1095	14.51	0.83	12	0.17	88.00	1532.00	1872	20230531	-31.78	977	20230103	30.71	1872	-31.78	20230531	977	30.71	20230103	1872	-31.78	20230531	977	30.71	20230103	4.44	N	033170	500	428 억		3179914	N	N	0	N	00	N
73	20230821	090407	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1277	13	2	1.03	33041611	26239	5.95	1255	1277	1255	1643	885	1264	1259.05	3.71	0	6973	1313	1288	1254	1229	1195	1301	1242	429	379	500	880	1	1	85728319	1095	14.51	0.83	12	0.03	88.00	1532.00	1872	20230531	-31.78	977	20230103	30.71	1872	-31.78	20230531	977	30.71	20230103	1872	-31.78	20230531	977	30.71	20230103	4.44	N	033170	500	428 억		3179914	N	N	0	N	00	N
74	20230818	160402	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1264	-1	5	-0.08	553284956	439209	69.84	1235	1279	1220	1644	886	1265	1259.73	3.74	0	-28399	1314	1289	1244	1219	1174	1302	1232	429	379	500	880	1	1	85728319	1084	14.36	0.83	12	0.51	88.00	1532.00	1872	20230531	-32.48	977	20230103	29.38	1872	-32.48	20230531	977	29.38	20230103	1872	-32.48	20230531	977	29.38	20230103	4.56	N	033170	500	428 억		3209320	N	N	0	N	00	N
75	20230818	150358	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1265	0	3	0.00	522020998	414490	65.91	1235	1279	1220	1644	886	1265	1259.43	3.74	0	-27087	1314	1289	1244	1219	1174	1302	1232	429	379	500	880	1	1	85728319	1084	14.38	0.83	12	0.48	88.00	1532.00	1872	20230531	-32.43	977	20230103	29.48	1872	-32.43	20230531	977	29.48	20230103	1872	-32.43	20230531	977	29.48	20230103	4.56	N	033170	500	428 억		3209320	N	N	0	N	00	N
76	20230818	140401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1274	9	2	0.71	457161900	363416	57.79	1235	1279	1220	1644	886	1265	1257.96	3.74	0	-8815	1314	1289	1244	1219	1174	1302	1232	429	379	500	880	1	1	85728319	1092	14.48	0.83	12	0.42	88.00	1532.00	1872	20230531	-31.94	977	20230103	30.40	1872	-31.94	20230531	977	30.40	20230103	1872	-31.94	20230531	977	30.40	20230103	4.56	N	033170	500	428 억		3209320	N	N	0	N	00	N
77	20230818	130358	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1277	12	2	0.95	396444276	315757	50.21	1235	1279	1220	1644	886	1265	1255.54	3.74	0	10488	1314	1289	1244	1219	1174	1302	1232	429	379	500	880	1	1	85728319	1095	14.51	0.83	12	0.37	88.00	1532.00	1872	20230531	-31.78	977	20230103	30.71	1872	-31.78	20230531	977	30.71	20230103	1872	-31.78	20230531	977	30.71	20230103	4.56	N	033170	500	428 억		3209320	N	N	0	N	00	N
78	20230818	120408	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1277	12	2	0.95	345461258	275746	43.85	1235	1279	1220	1644	886	1265	1252.82	3.74	0	27165	1314	1289	1244	1219	1174	1302	1232	429	379	500	880	1	1	85728319	1095	14.51	0.83	12	0.32	88.00	1532.00	1872	20230531	-31.78	977	20230103	30.71	1872	-31.78	20230531	977	30.71	20230103	1872	-31.78	20230531	977	30.71	20230103	4.56	N	033170	500	428 억		3209320	N	N	0	N	00	N
79	20230818	110359	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1274	9	2	0.71	233009930	187167	29.76	1235	1279	1220	1644	886	1265	1244.93	3.74	0	17339	1314	1289	1244	1219	1174	1302	1232	429	379	500	880	1	1	85728319	1092	14.48	0.83	12	0.22	88.00	1532.00	1872	20230531	-31.94	977	20230103	30.40	1872	-31.94	20230531	977	30.40	20230103	1872	-31.94	20230531	977	30.40	20230103	4.56	N	033170	500	428 억		3209320	N	N	0	N	00	N
80	20230818	100401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1246	-19	5	-1.50	134412267	109026	17.34	1235	1254	1220	1644	886	1265	1232.85	3.74	0	-16897	1314	1289	1244	1219	1174	1302	1232	429	379	500	880	1	1	85728319	1068	14.16	0.81	12	0.13	88.00	1532.00	1872	20230531	-33.44	977	20230103	27.53	1872	-33.44	20230531	977	27.53	20230103	1872	-33.44	20230531	977	27.53	20230103	4.56	N	033170	500	428 억		3209320	N	N	0	N	00	N
81	20230818	090401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1247	-18	5	-1.42	13850169	11213	1.78	1235	1254	1235	1644	886	1265	1235.19	3.74	0	-1265	1314	1289	1244	1219	1174	1302	1232	429	379	500	880	1	1	85728319	1069	14.17	0.81	12	0.01	88.00	1532.00	1872	20230531	-33.39	977	20230103	27.64	1872	-33.39	20230531	977	27.64	20230103	1872	-33.39	20230531	977	27.64	20230103	4.56	N	033170	500	428 억		3209320	N	N	0	N	00	N
82	20230817	160402	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1265	40	2	3.27	775498639	628336	104.82	1220	1269	1199	1592	858	1225	1234.21	3.68	0	51408	1289	1257	1241	1209	1193	1249	1201	429	367	500	850	1	1	85728319	1084	14.38	0.83	12	0.73	88.00	1532.00	1880	20220816	-32.71	977	20230103	29.48	1872	-32.43	20230531	977	29.48	20230103	1872	-32.43	20230531	977	29.48	20230103	4.56	N	033170	500	428 억		3157915	N	N	0	N	00	N
83	20230817	150405	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1263	38	2	3.10	745366073	604470	100.84	1220	1269	1199	1592	858	1225	1233.09	3.68	0	46560	1289	1257	1241	1209	1193	1249	1201	429	367	500	850	1	1	85728319	1083	14.35	0.82	12	0.71	88.00	1532.00	1880	20220816	-32.82	977	20230103	29.27	1872	-32.53	20230531	977	29.27	20230103	1872	-32.53	20230531	977	29.27	20230103	4.56	N	033170	500	428 억		3157915	N	N	0	N	00	N
84	20230817	140401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1264	39	2	3.18	612141064	498706	83.20	1220	1269	1199	1592	858	1225	1227.46	3.68	0	79814	1289	1257	1241	1209	1193	1249	1201	429	367	500	850	1	1	85728319	1084	14.36	0.83	12	0.58	88.00	1532.00	1880	20220816	-32.77	977	20230103	29.38	1872	-32.48	20230531	977	29.38	20230103	1872	-32.48	20230531	977	29.38	20230103	4.56	N	033170	500	428 억		3157915	N	N	0	N	00	N
85	20230817	130359	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1256	31	2	2.53	561146155	458302	76.46	1220	1256	1199	1592	858	1225	1224.40	3.68	0	65020	1289	1257	1241	1209	1193	1249	1201	429	367	500	850	1	1	85728319	1077	14.27	0.82	12	0.53	88.00	1532.00	1880	20220816	-33.19	977	20230103	28.56	1872	-32.91	20230531	977	28.56	20230103	1872	-32.91	20230531	977	28.56	20230103	4.56	N	033170	500	428 억		3157915	N	N	0	N	00	N
86	20230817	120400	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1249	24	2	1.96	517815436	423593	70.67	1220	1252	1199	1592	858	1225	1222.44	3.68	0	57645	1289	1257	1241	1209	1193	1249	1201	429	367	500	850	1	1	85728319	1071	14.19	0.82	12	0.49	88.00	1532.00	1880	20220816	-33.56	977	20230103	27.84	1872	-33.28	20230531	977	27.84	20230103	1872	-33.28	20230531	977	27.84	20230103	4.56	N	033170	500	428 억		3157915	N	N	0	N	00	N
87	20230817	110401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1244	19	2	1.55	419298581	344517	57.48	1220	1249	1199	1592	858	1225	1217.06	3.68	0	74561	1289	1257	1241	1209	1193	1249	1201	429	367	500	850	1	1	85728319	1066	14.14	0.81	12	0.40	88.00	1532.00	1880	20220816	-33.83	977	20230103	27.33	1872	-33.55	20230531	977	27.33	20230103	1872	-33.55	20230531	977	27.33	20230103	4.56	N	033170	500	428 억		3157915	N	N	0	N	00	N
88	20230817	100400	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1223	-2	5	-0.16	286534978	236565	39.47	1220	1227	1199	1592	858	1225	1211.23	3.68	0	63805	1289	1257	1241	1209	1193	1249	1201	429	367	500	850	1	1	85728319	1048	13.90	0.80	12	0.28	88.00	1532.00	1880	20220816	-34.95	977	20230103	25.18	1872	-34.67	20230531	977	25.18	20230103	1872	-34.67	20230531	977	25.18	20230103	4.56	N	033170	500	428 억		3157915	N	N	0	N	00	N
89	20230817	090359	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1217	-8	5	-0.65	47800547	39183	6.54	1220	1227	1216	1592	858	1225	1219.93	3.68	0	7198	1289	1257	1241	1209	1193	1249	1201	429	367	500	850	1	1	85728319	1043	13.83	0.79	12	0.05	88.00	1532.00	1880	20220816	-35.27	977	20230103	24.56	1872	-34.99	20230531	977	24.56	20230103	1872	-34.99	20230531	977	24.56	20230103	4.56	N	033170	500	428 억		3157915	N	N	0	N	00	N
90	20230816	160400	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1225	-50	5	-3.92	742402395	599241	126.03	1271	1273	1225	1657	893	1275	1239.10	3.55	0	117041	1327	1301	1288	1262	1249	1294	1255	429	382	500	890	1	1	85728319	1050	13.92	0.80	12	0.70	88.00	1532.00	1880	20220816	-34.84	977	20230103	25.38	1872	-34.56	20230531	977	25.38	20230103	1880	-34.84	20220816	977	25.38	20230103	4.60	N	033170	500	428 억		3042793	N	N	0	N	00	N
91	20230816	150359	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1229	-46	5	-3.61	630495345	508001	106.84	1271	1273	1225	1657	893	1275	1241.04	3.55	0	89270	1327	1301	1288	1262	1249	1294	1255	429	382	500	890	1	1	85728319	1054	13.97	0.80	12	0.59	88.00	1532.00	1880	20220816	-34.63	977	20230103	25.79	1872	-34.35	20230531	977	25.79	20230103	1880	-34.63	20220816	977	25.79	20230103	4.60	N	033170	500	428 억		3042793	N	N	0	N	00	N
92	20230816	140359	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1233	-42	5	-3.29	526255707	423309	89.03	1271	1273	1232	1657	893	1275	1243.10	3.55	0	78540	1327	1301	1288	1262	1249	1294	1255	429	382	500	890	1	1	85728319	1057	14.01	0.80	12	0.49	88.00	1532.00	1880	20220816	-34.41	977	20230103	26.20	1872	-34.13	20230531	977	26.20	20230103	1880	-34.41	20220816	977	26.20	20230103	4.60	N	033170	500	428 억		3042793	N	N	0	N	00	N
93	20230816	130400	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1245	-30	5	-2.35	467807323	376035	79.09	1271	1273	1232	1657	893	1275	1243.94	3.55	0	89912	1327	1301	1288	1262	1249	1294	1255	429	382	500	890	1	1	85728319	1067	14.15	0.81	12	0.44	88.00	1532.00	1880	20220816	-33.78	977	20230103	27.43	1872	-33.49	20230531	977	27.43	20230103	1880	-33.78	20220816	977	27.43	20230103	4.60	N	033170	500	428 억		3042793	N	N	0	N	00	N
94	20230816	120405	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1243	-32	5	-2.51	459346142	369232	77.66	1271	1273	1232	1657	893	1275	1243.95	3.55	0	89123	1327	1301	1288	1262	1249	1294	1255	429	382	500	890	1	1	85728319	1066	14.12	0.81	12	0.43	88.00	1532.00	1880	20220816	-33.88	977	20230103	27.23	1872	-33.60	20230531	977	27.23	20230103	1880	-33.88	20220816	977	27.23	20230103	4.60	N	033170	500	428 억		3042793	N	N	0	N	00	N
95	20230816	110402	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1252	-23	5	-1.80	412534304	331614	69.74	1271	1273	1232	1657	893	1275	1243.90	3.55	0	89712	1327	1301	1288	1262	1249	1294	1255	429	382	500	890	1	1	85728319	1073	14.23	0.82	12	0.39	88.00	1532.00	1880	20220816	-33.40	977	20230103	28.15	1872	-33.12	20230531	977	28.15	20230103	1880	-33.40	20220816	977	28.15	20230103	4.60	N	033170	500	428 억		3042793	N	N	0	N	00	N
96	20230816	100358	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1235	-40	5	-3.14	261008208	209599	44.08	1271	1273	1234	1657	893	1275	1245.09	3.55	0	-2364	1327	1301	1288	1262	1249	1294	1255	429	382	500	890	1	1	85728319	1059	14.03	0.81	12	0.24	88.00	1532.00	1880	20220816	-34.31	977	20230103	26.41	1872	-34.03	20230531	977	26.41	20230103	1880	-34.31	20220816	977	26.41	20230103	4.60	N	033170	500	428 억		3042793	N	N	0	N	00	N
97	20230816	090357	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1253	-22	5	-1.73	16674166	13179	2.77	1271	1273	1253	1657	893	1275	1264.13	3.55	0	-3715	1327	1301	1288	1262	1249	1294	1255	429	382	500	890	1	1	85728319	1074	14.24	0.82	12	0.02	88.00	1532.00	1880	20220816	-33.35	977	20230103	28.25	1872	-33.07	20230531	977	28.25	20230103	1880	-33.35	20220816	977	28.25	20230103	4.60	N	033170	500	428 억		3042793	N	N	0	N	00	N
98	20230814	160356	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1275	-31	5	-2.37	605510337	471770	119.91	1306	1314	1275	1697	915	1306	1283.49	3.55	0	2947	1346	1326	1308	1288	1270	1336	1298	429	391	500	910	1	1	85728319	1093	14.49	0.83	12	0.55	88.00	1532.00	1880	20220816	-32.18	977	20230103	30.50	1872	-31.89	20230531	977	30.50	20230103	1880	-32.18	20220816	977	30.50	20230103	4.55	N	033170	500	428 억		3039849	N	N	0	N	00	N
99	20230814	150355	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1279	-27	5	-2.07	526447359	409827	104.16	1306	1314	1275	1697	915	1306	1284.56	3.55	0	16363	1346	1326	1308	1288	1270	1336	1298	429	391	500	910	1	1	85728319	1096	14.53	0.83	12	0.48	88.00	1532.00	1880	20220816	-31.97	977	20230103	30.91	1872	-31.68	20230531	977	30.91	20230103	1880	-31.97	20220816	977	30.91	20230103	4.55	N	033170	500	428 억		3039849	N	N	0	N	00	N
100	20230814	140355	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1282	-24	5	-1.84	501135349	390042	99.13	1306	1314	1275	1697	915	1306	1284.82	3.55	0	17227	1346	1326	1308	1288	1270	1336	1298	429	391	500	910	1	1	85728319	1099	14.57	0.84	12	0.45	88.00	1532.00	1880	20220816	-31.81	977	20230103	31.22	1872	-31.52	20230531	977	31.22	20230103	1880	-31.81	20220816	977	31.22	20230103	4.55	N	033170	500	428 억		3039849	N	N	0	N	00	N
101	20230814	130354	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1283	-23	5	-1.76	417172112	324442	82.46	1306	1314	1275	1697	915	1306	1285.81	3.55	0	21961	1346	1326	1308	1288	1270	1336	1298	429	391	500	910	1	1	85728319	1100	14.58	0.84	12	0.38	88.00	1532.00	1880	20220816	-31.76	977	20230103	31.32	1872	-31.46	20230531	977	31.32	20230103	1880	-31.76	20220816	977	31.32	20230103	4.55	N	033170	500	428 억		3039849	N	N	0	N	00	N
102	20230814	120354	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1280	-26	5	-1.99	388961072	302482	76.88	1306	1314	1275	1697	915	1306	1285.90	3.55	0	17183	1346	1326	1308	1288	1270	1336	1298	429	391	500	910	1	1	85728319	1097	14.55	0.84	12	0.35	88.00	1532.00	1880	20220816	-31.91	977	20230103	31.01	1872	-31.62	20230531	977	31.01	20230103	1880	-31.91	20220816	977	31.01	20230103	4.55	N	033170	500	428 억		3039849	N	N	0	N	00	N
103	20230814	110353	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1286	-20	5	-1.53	345552902	268603	68.27	1306	1314	1275	1697	915	1306	1286.48	3.55	0	24953	1346	1326	1308	1288	1270	1336	1298	429	391	500	910	1	1	85728319	1102	14.61	0.84	12	0.31	88.00	1532.00	1880	20220816	-31.60	977	20230103	31.63	1872	-31.30	20230531	977	31.63	20230103	1880	-31.60	20220816	977	31.63	20230103	4.55	N	033170	500	428 억		3039849	N	N	0	N	00	N
104	20230814	100353	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1284	-22	5	-1.68	281379428	218635	55.57	1306	1314	1275	1697	915	1306	1286.98	3.55	0	8157	1346	1326	1308	1288	1270	1336	1298	429	391	500	910	1	1	85728319	1101	14.59	0.84	12	0.26	88.00	1532.00	1880	20220816	-31.70	977	20230103	31.42	1872	-31.41	20230531	977	31.42	20230103	1880	-31.70	20220816	977	31.42	20230103	4.55	N	033170	500	428 억		3039849	N	N	0	N	00	N
105	20230814	090353	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1297	-9	5	-0.69	17001436	13051	3.32	1306	1314	1294	1697	915	1306	1302.69	3.55	0	-6765	1346	1326	1308	1288	1270	1336	1298	429	391	500	910	1	1	85728319	1112	14.74	0.85	12	0.02	88.00	1532.00	1880	20220816	-31.01	977	20230103	32.75	1872	-30.72	20230531	977	32.75	20230103	1880	-31.01	20220816	977	32.75	20230103	4.55	N	033170	500	428 억		3039849	N	N	0	N	00	N
106	20230811	160352	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1306	14	2	1.08	508244956	386414	70.98	1292	1328	1290	1679	905	1292	1315.32	3.49	0	50709	1342	1317	1300	1275	1258	1308	1266	429	387	500	900	1	1	85728319	1120	14.84	0.85	12	0.45	88.00	1532.00	1880	20220816	-30.53	977	20230103	33.67	1872	-30.24	20230531	977	33.67	20230103	1880	-30.53	20220816	977	33.67	20230103	4.58	N	033170	500	428 억		2989140	N	N	0	N	00	N
107	20230811	150351	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1306	14	2	1.08	471710962	358430	65.84	1292	1328	1290	1679	905	1292	1316.05	3.49	0	53089	1342	1317	1300	1275	1258	1308	1266	429	387	500	900	1	1	85728319	1120	14.84	0.85	12	0.42	88.00	1532.00	1880	20220816	-30.53	977	20230103	33.67	1872	-30.24	20230531	977	33.67	20230103	1880	-30.53	20220816	977	33.67	20230103	4.58	N	033170	500	428 억		2989140	N	N	0	N	00	N
108	20230811	140352	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1309	17	2	1.32	443861880	337106	61.92	1292	1328	1290	1679	905	1292	1316.68	3.49	0	55063	1342	1317	1300	1275	1258	1308	1266	429	387	500	900	1	1	85728319	1122	14.88	0.85	12	0.39	88.00	1532.00	1880	20220816	-30.37	977	20230103	33.98	1872	-30.07	20230531	977	33.98	20230103	1880	-30.37	20220816	977	33.98	20230103	4.58	N	033170	500	428 억		2989140	N	N	0	N	00	N
109	20230811	130350	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1317	25	2	1.93	381864643	289879	53.25	1292	1328	1290	1679	905	1292	1317.32	3.49	0	66376	1342	1317	1300	1275	1258	1308	1266	429	387	500	900	1	1	85728319	1129	14.97	0.86	12	0.34	88.00	1532.00	1880	20220816	-29.95	977	20230103	34.80	1872	-29.65	20230531	977	34.80	20230103	1880	-29.95	20220816	977	34.80	20230103	4.58	N	033170	500	428 억		2989140	N	N	0	N	00	N
110	20230811	120349	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1320	28	2	2.17	360240662	273501	50.24	1292	1328	1290	1679	905	1292	1317.15	3.49	0	65546	1342	1317	1300	1275	1258	1308	1266	429	387	500	900	1	1	85728319	1132	15.00	0.86	12	0.32	88.00	1532.00	1880	20220816	-29.79	977	20230103	35.11	1872	-29.49	20230531	977	35.11	20230103	1880	-29.79	20220816	977	35.11	20230103	4.58	N	033170	500	428 억		2989140	N	N	0	N	00	N
111	20230811	110347	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1320	28	2	2.17	334535426	254019	46.66	1292	1328	1290	1679	905	1292	1316.97	3.49	0	60378	1342	1317	1300	1275	1258	1308	1266	429	387	500	900	1	1	85728319	1132	15.00	0.86	12	0.30	88.00	1532.00	1880	20220816	-29.79	977	20230103	35.11	1872	-29.49	20230531	977	35.11	20230103	1880	-29.79	20220816	977	35.11	20230103	4.58	N	033170	500	428 억		2989140	N	N	0	N	00	N
112	20230811	100346	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1321	29	2	2.24	206836205	157498	28.93	1292	1323	1290	1679	905	1292	1313.26	3.49	0	15214	1342	1317	1300	1275	1258	1308	1266	429	387	500	900	1	1	85728319	1132	15.01	0.86	12	0.18	88.00	1532.00	1880	20220816	-29.73	977	20230103	35.21	1872	-29.43	20230531	977	35.21	20230103	1880	-29.73	20220816	977	35.21	20230103	4.58	N	033170	500	428 억		2989140	N	N	0	N	00	N
113	20230811	090350	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1299	7	2	0.54	20885975	16101	2.96	1292	1307	1290	1679	905	1292	1297.19	3.49	0	5800	1342	1317	1300	1275	1258	1308	1266	429	387	500	900	1	1	85728319	1114	14.76	0.85	12	0.02	88.00	1532.00	1880	20220816	-30.90	977	20230103	32.96	1872	-30.61	20230531	977	32.96	20230103	1880	-30.90	20220816	977	32.96	20230103	4.58	N	033170	500	428 억		2989140	N	N	0	N	00	N
114	20230810	160348	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1292	-35	5	-2.64	701356942	542717	75.17	1316	1325	1283	1725	929	1327	1292.31	3.61	0	-105585	1371	1348	1304	1281	1237	1360	1293	429	398	500	920	1	1	85728319	1108	14.68	0.84	12	0.63	88.00	1532.00	1880	20220816	-31.28	977	20230103	32.24	1872	-30.98	20230531	977	32.24	20230103	1880	-31.28	20220816	977	32.24	20230103	4.57	N	033170	500	428 억		3092546	N	N	0	N	00	N
115	20230810	150346	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1296	-31	5	-2.34	658858168	509837	70.62	1316	1325	1283	1725	929	1327	1292.29	3.61	0	-109122	1371	1348	1304	1281	1237	1360	1293	429	398	500	920	1	1	85728319	1111	14.73	0.85	12	0.59	88.00	1532.00	1880	20220816	-31.06	977	20230103	32.65	1872	-30.77	20230531	977	32.65	20230103	1880	-31.06	20220816	977	32.65	20230103	4.57	N	033170	500	428 억		3092546	N	N	0	N	00	N
116	20230810	140346	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1296	-31	5	-2.34	562834395	435462	60.32	1316	1325	1283	1725	929	1327	1292.50	3.61	0	-123155	1371	1348	1304	1281	1237	1360	1293	429	398	500	920	1	1	85728319	1111	14.73	0.85	12	0.51	88.00	1532.00	1880	20220816	-31.06	977	20230103	32.65	1872	-30.77	20230531	977	32.65	20230103	1880	-31.06	20220816	977	32.65	20230103	4.57	N	033170	500	428 억		3092546	N	N	0	N	00	N
117	20230810	130343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1298	-29	5	-2.19	491444625	380443	52.70	1316	1325	1283	1725	929	1327	1291.77	3.61	0	-114228	1371	1348	1304	1281	1237	1360	1293	429	398	500	920	1	1	85728319	1113	14.75	0.85	12	0.44	88.00	1532.00	1880	20220816	-30.96	977	20230103	32.86	1872	-30.66	20230531	977	32.86	20230103	1880	-30.96	20220816	977	32.86	20230103	4.57	N	033170	500	428 억		3092546	N	N	0	N	00	N
118	20230810	120347	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1298	-29	5	-2.19	468954618	363116	50.30	1316	1325	1283	1725	929	1327	1291.47	3.61	0	-120348	1371	1348	1304	1281	1237	1360	1293	429	398	500	920	1	1	85728319	1113	14.75	0.85	12	0.42	88.00	1532.00	1880	20220816	-30.96	977	20230103	32.86	1872	-30.66	20230531	977	32.86	20230103	1880	-30.96	20220816	977	32.86	20230103	4.57	N	033170	500	428 억		3092546	N	N	0	N	00	N
119	20230810	110349	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1290	-37	5	-2.79	424933190	329104	45.58	1316	1325	1283	1725	929	1327	1291.18	3.61	0	-132000	1371	1348	1304	1281	1237	1360	1293	429	398	500	920	1	1	85728319	1106	14.66	0.84	12	0.38	88.00	1532.00	1880	20220816	-31.38	977	20230103	32.04	1872	-31.09	20230531	977	32.04	20230103	1880	-31.38	20220816	977	32.04	20230103	4.57	N	033170	500	428 억		3092546	N	N	0	N	00	N
120	20230810	100348	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1286	-41	5	-3.09	339549906	262743	36.39	1316	1325	1285	1725	929	1327	1292.33	3.61	0	-117584	1371	1348	1304	1281	1237	1360	1293	429	398	500	920	1	1	85728319	1102	14.61	0.84	12	0.31	88.00	1532.00	1880	20220816	-31.60	977	20230103	31.63	1872	-31.30	20230531	977	31.63	20230103	1880	-31.60	20220816	977	31.63	20230103	4.57	N	033170	500	428 억		3092546	N	N	0	N	00	N
121	20230810	090349	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1305	-22	5	-1.66	22716993	17342	2.40	1316	1325	1301	1725	929	1327	1309.94	3.61	0	-14516	1371	1348	1304	1281	1237	1360	1293	429	398	500	920	1	1	85728319	1119	14.83	0.85	12	0.02	88.00	1532.00	1880	20220816	-30.59	977	20230103	33.57	1872	-30.29	20230531	977	33.57	20230103	1880	-30.59	20220816	977	33.57	20230103	4.57	N	033170	500	428 억		3092546	N	N	0	N	00	N
122	20230809	160346	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1327	42	2	3.27	932008298	718080	77.83	1260	1327	1260	1670	900	1285	1297.92	3.37	0	195518	1381	1333	1308	1260	1235	1320	1247	429	385	500	890	1	1	85728319	1138	15.08	0.87	12	0.84	88.00	1532.00	1880	20220816	-29.41	977	20230103	35.82	1872	-29.11	20230531	977	35.82	20230103	1880	-29.41	20220816	977	35.82	20230103	4.58	N	033170	500	428 억		2886847	N	N	0	N	00	N
123	20230809	150343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1322	37	2	2.88	886397309	683679	74.10	1260	1327	1260	1670	900	1285	1296.51	3.37	0	195207	1381	1333	1308	1260	1235	1320	1247	429	385	500	890	1	1	85728319	1133	15.02	0.86	12	0.80	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	4.58	N	033170	500	428 억		2886847	N	N	0	N	00	N
124	20230809	140343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1326	41	2	3.19	833847331	643932	69.79	1260	1327	1260	1670	900	1285	1294.93	3.37	0	183720	1381	1333	1308	1260	1235	1320	1247	429	385	500	890	1	1	85728319	1137	15.07	0.87	12	0.75	88.00	1532.00	1880	20220816	-29.47	977	20230103	35.72	1872	-29.17	20230531	977	35.72	20230103	1880	-29.47	20220816	977	35.72	20230103	4.58	N	033170	500	428 억		2886847	N	N	0	N	00	N
125	20230809	130350	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1313	28	2	2.18	767648948	593854	64.36	1260	1322	1260	1670	900	1285	1292.66	3.37	0	166437	1381	1333	1308	1260	1235	1320	1247	429	385	500	890	1	1	85728319	1126	14.92	0.86	12	0.69	88.00	1532.00	1880	20220816	-30.16	977	20230103	34.39	1872	-29.86	20230531	977	34.39	20230103	1880	-30.16	20220816	977	34.39	20230103	4.58	N	033170	500	428 억		2886847	N	N	0	N	00	N
126	20230809	120348	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1311	26	2	2.02	674150903	522694	56.65	1260	1312	1260	1670	900	1285	1289.76	3.37	0	144999	1381	1333	1308	1260	1235	1320	1247	429	385	500	890	1	1	85728319	1124	14.90	0.86	12	0.61	88.00	1532.00	1880	20220816	-30.27	977	20230103	34.19	1872	-29.97	20230531	977	34.19	20230103	1880	-30.27	20220816	977	34.19	20230103	4.58	N	033170	500	428 억		2886847	N	N	0	N	00	N
127	20230809	110346	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1298	13	2	1.01	593331022	460790	49.94	1260	1306	1260	1670	900	1285	1287.64	3.37	0	105404	1381	1333	1308	1260	1235	1320	1247	429	385	500	890	1	1	85728319	1113	14.75	0.85	12	0.54	88.00	1532.00	1880	20220816	-30.96	977	20230103	32.86	1872	-30.66	20230531	977	32.86	20230103	1880	-30.96	20220816	977	32.86	20230103	4.58	N	033170	500	428 억		2886847	N	N	0	N	00	N
128	20230809	100342	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1304	19	2	1.48	435819931	339036	36.75	1260	1306	1260	1670	900	1285	1285.47	3.37	0	98538	1381	1333	1308	1260	1235	1320	1247	429	385	500	890	1	1	85728319	1118	14.82	0.85	12	0.40	88.00	1532.00	1880	20220816	-30.64	977	20230103	33.47	1872	-30.34	20230531	977	33.47	20230103	1880	-30.64	20220816	977	33.47	20230103	4.58	N	033170	500	428 억		2886847	N	N	0	N	00	N
129	20230809	090343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1288	3	2	0.23	165231566	130308	14.12	1260	1300	1260	1670	900	1285	1267.99	3.37	0	30350	1381	1333	1308	1260	1235	1320	1247	429	385	500	890	1	1	85728319	1104	14.64	0.84	12	0.15	88.00	1532.00	1880	20220816	-31.49	977	20230103	31.83	1872	-31.20	20230531	977	31.83	20230103	1880	-31.49	20220816	977	31.83	20230103	4.58	N	033170	500	428 억		2886847	N	N	0	N	00	N
130	20230808	160350	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1285	-45	5	-3.38	1202546914	921598	167.40	1330	1356	1283	1729	931	1330	1304.85	3.57	0	-177753	1367	1348	1328	1309	1289	1358	1319	429	399	500	930	1	1	85728319	1102	14.60	0.84	12	1.08	88.00	1532.00	1880	20220816	-31.65	977	20230103	31.53	1872	-31.36	20230531	977	31.53	20230103	1880	-31.65	20220816	977	31.53	20230103	4.65	N	033170	500	428 억		3058417	N	N	0	N	00	N
131	20230808	150345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1284	-46	5	-3.46	1125984813	862117	156.60	1330	1356	1284	1729	931	1330	1306.07	3.57	0	-201547	1367	1348	1328	1309	1289	1358	1319	429	399	500	930	1	1	85728319	1101	14.59	0.84	12	1.01	88.00	1532.00	1880	20220816	-31.70	977	20230103	31.42	1872	-31.41	20230531	977	31.42	20230103	1880	-31.70	20220816	977	31.42	20230103	4.65	N	033170	500	428 억		3058417	N	N	0	N	00	N
132	20230808	140342	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1294	-36	5	-2.71	923347696	704698	128.00	1330	1356	1290	1729	931	1330	1310.27	3.57	0	-171715	1367	1348	1328	1309	1289	1358	1319	429	399	500	930	1	1	85728319	1109	14.70	0.84	12	0.82	88.00	1532.00	1880	20220816	-31.17	977	20230103	32.45	1872	-30.88	20230531	977	32.45	20230103	1880	-31.17	20220816	977	32.45	20230103	4.65	N	033170	500	428 억		3058417	N	N	0	N	00	N
133	20230808	130339	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1298	-32	5	-2.41	849472437	647614	117.63	1330	1356	1290	1729	931	1330	1311.70	3.57	0	-166683	1367	1348	1328	1309	1289	1358	1319	429	399	500	930	1	1	85728319	1113	14.75	0.85	12	0.76	88.00	1532.00	1880	20220816	-30.96	977	20230103	32.86	1872	-30.66	20230531	977	32.86	20230103	1880	-30.96	20220816	977	32.86	20230103	4.65	N	033170	500	428 억		3058417	N	N	0	N	00	N
134	20230808	120342	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1295	-35	5	-2.63	792586314	603681	109.65	1330	1356	1290	1729	931	1330	1312.92	3.57	0	-149428	1367	1348	1328	1309	1289	1358	1319	429	399	500	930	1	1	85728319	1110	14.72	0.85	12	0.70	88.00	1532.00	1880	20220816	-31.12	977	20230103	32.55	1872	-30.82	20230531	977	32.55	20230103	1880	-31.12	20220816	977	32.55	20230103	4.65	N	033170	500	428 억		3058417	N	N	0	N	00	N
135	20230808	110340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1294	-36	5	-2.71	681861540	518119	94.11	1330	1356	1290	1729	931	1330	1316.03	3.57	0	-149912	1367	1348	1328	1309	1289	1358	1319	429	399	500	930	1	1	85728319	1109	14.70	0.84	12	0.60	88.00	1532.00	1880	20220816	-31.17	977	20230103	32.45	1872	-30.88	20230531	977	32.45	20230103	1880	-31.17	20220816	977	32.45	20230103	4.65	N	033170	500	428 억		3058417	N	N	0	N	00	N
136	20230808	100345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1330	0	3	0.00	263905355	198052	35.97	1330	1356	1323	1729	931	1330	1332.51	3.57	0	-37833	1367	1348	1328	1309	1289	1358	1319	429	399	500	930	1	1	85728319	1140	15.11	0.87	12	0.23	88.00	1532.00	1880	20220816	-29.26	977	20230103	36.13	1872	-28.95	20230531	977	36.13	20230103	1880	-29.26	20220816	977	36.13	20230103	4.65	N	033170	500	428 억		3058417	N	N	0	N	00	N
137	20230808	090344	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1350	20	2	1.50	70791043	53050	9.64	1330	1356	1330	1729	931	1330	1334.42	3.57	0	29139	1367	1348	1328	1309	1289	1358	1319	429	399	500	930	1	1	85728319	1157	15.34	0.88	12	0.06	88.00	1532.00	1880	20220816	-28.19	977	20230103	38.18	1872	-27.88	20230531	977	38.18	20230103	1880	-28.19	20220816	977	38.18	20230103	4.65	N	033170	500	428 억		3058417	N	N	0	N	00	N
138	20230807	160343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1330	-6	5	-0.45	725770946	547498	82.76	1328	1347	1308	1736	936	1336	1325.61	3.47	0	84122	1381	1358	1340	1317	1299	1349	1308	429	400	500	930	1	1	85728319	1140	15.11	0.87	12	0.64	88.00	1532.00	1880	20220816	-29.26	977	20230103	36.13	1872	-28.95	20230531	977	36.13	20230103	1880	-29.26	20220816	977	36.13	20230103	4.72	N	033170	500	428 억		2972857	N	N	0	N	00	N
139	20230807	150340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1332	-4	5	-0.30	677055715	510887	77.23	1328	1347	1308	1736	936	1336	1325.26	3.47	0	77642	1381	1358	1340	1317	1299	1349	1308	429	400	500	930	1	1	85728319	1142	15.14	0.87	12	0.60	88.00	1532.00	1880	20220816	-29.15	977	20230103	36.34	1872	-28.85	20230531	977	36.34	20230103	1880	-29.15	20220816	977	36.34	20230103	4.72	N	033170	500	428 억		2972857	N	N	0	N	00	N
140	20230807	140344	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1336	0	3	0.00	632943842	477738	72.22	1328	1347	1308	1736	936	1336	1324.88	3.47	0	80446	1381	1358	1340	1317	1299	1349	1308	429	400	500	930	1	1	85728319	1145	15.18	0.87	12	0.56	88.00	1532.00	1880	20220816	-28.94	977	20230103	36.75	1872	-28.63	20230531	977	36.75	20230103	1880	-28.94	20220816	977	36.75	20230103	4.72	N	033170	500	428 억		2972857	N	N	0	N	00	N
141	20230807	130341	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1341	5	2	0.37	562530698	424990	64.24	1328	1347	1308	1736	936	1336	1323.63	3.47	0	95272	1381	1358	1340	1317	1299	1349	1308	429	400	500	930	1	1	85728319	1150	15.24	0.88	12	0.50	88.00	1532.00	1880	20220816	-28.67	977	20230103	37.26	1872	-28.37	20230531	977	37.26	20230103	1880	-28.67	20220816	977	37.26	20230103	4.72	N	033170	500	428 억		2972857	N	N	0	N	00	N
142	20230807	120340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1347	11	2	0.82	531782803	402085	60.78	1328	1347	1308	1736	936	1336	1322.56	3.47	0	98287	1381	1358	1340	1317	1299	1349	1308	429	400	500	930	1	1	85728319	1155	15.31	0.88	12	0.47	88.00	1532.00	1880	20220816	-28.35	977	20230103	37.87	1872	-28.04	20230531	977	37.87	20230103	1880	-28.35	20220816	977	37.87	20230103	4.72	N	033170	500	428 억		2972857	N	N	0	N	00	N
143	20230807	110337	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1335	-1	5	-0.07	443267082	336015	50.79	1328	1338	1308	1736	936	1336	1319.19	3.47	0	57533	1381	1358	1340	1317	1299	1349	1308	429	400	500	930	1	1	85728319	1144	15.17	0.87	12	0.39	88.00	1532.00	1880	20220816	-28.99	977	20230103	36.64	1872	-28.69	20230531	977	36.64	20230103	1880	-28.99	20220816	977	36.64	20230103	4.72	N	033170	500	428 억		2972857	N	N	0	N	00	N
144	20230807	100341	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1319	-17	5	-1.27	277767488	211340	31.95	1328	1336	1308	1736	936	1336	1314.32	3.47	0	24910	1381	1358	1340	1317	1299	1349	1308	429	400	500	930	1	1	85728319	1131	14.99	0.86	12	0.25	88.00	1532.00	1880	20220816	-29.84	977	20230103	35.01	1872	-29.54	20230531	977	35.01	20230103	1880	-29.84	20220816	977	35.01	20230103	4.72	N	033170	500	428 억		2972857	N	N	0	N	00	N
145	20230807	090341	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1320	-16	5	-1.20	21064567	15883	2.40	1328	1336	1320	1736	936	1336	1326.23	3.47	0	-12679	1381	1358	1340	1317	1299	1349	1308	429	400	500	930	1	1	85728319	1132	15.00	0.86	12	0.02	88.00	1532.00	1880	20220816	-29.79	977	20230103	35.11	1872	-29.49	20230531	977	35.11	20230103	1880	-29.79	20220816	977	35.11	20230103	4.72	N	033170	500	428 억		2972857	N	N	0	N	00	N
146	20230804	160338	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1336	-11	5	-0.82	875236754	655456	78.12	1341	1363	1322	1751	943	1347	1335.29	3.51	0	-42210	1377	1362	1345	1330	1313	1353	1321	429	404	500	940	1	1	85728319	1145	15.18	0.87	12	0.76	88.00	1532.00	1880	20220816	-28.94	977	20230103	36.75	1872	-28.63	20230531	977	36.75	20230103	1880	-28.94	20220816	977	36.75	20230103	4.73	N	033170	500	428 억		3004896	N	N	0	N	00	N
147	20230804	150338	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1342	-5	5	-0.37	822804299	616233	73.44	1341	1363	1322	1751	943	1347	1335.20	3.51	0	-38914	1377	1362	1345	1330	1313	1353	1321	429	404	500	940	1	1	85728319	1150	15.25	0.88	12	0.72	88.00	1532.00	1880	20220816	-28.62	977	20230103	37.36	1872	-28.31	20230531	977	37.36	20230103	1880	-28.62	20220816	977	37.36	20230103	4.73	N	033170	500	428 억		3004896	N	N	0	N	00	N
148	20230804	140343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1329	-18	5	-1.34	742834772	556402	66.31	1341	1363	1322	1751	943	1347	1335.05	3.51	0	-58342	1377	1362	1345	1330	1313	1353	1321	429	404	500	940	1	1	85728319	1139	15.10	0.87	12	0.65	88.00	1532.00	1880	20220816	-29.31	977	20230103	36.03	1872	-29.01	20230531	977	36.03	20230103	1880	-29.31	20220816	977	36.03	20230103	4.73	N	033170	500	428 억		3004896	N	N	0	N	00	N
149	20230804	130338	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1329	-18	5	-1.34	647569680	484661	57.76	1341	1363	1322	1751	943	1347	1336.11	3.51	0	-22960	1377	1362	1345	1330	1313	1353	1321	429	404	500	940	1	1	85728319	1139	15.10	0.87	12	0.57	88.00	1532.00	1880	20220816	-29.31	977	20230103	36.03	1872	-29.01	20230531	977	36.03	20230103	1880	-29.31	20220816	977	36.03	20230103	4.73	N	033170	500	428 억		3004896	N	N	0	N	00	N
150	20230804	120338	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1332	-15	5	-1.11	517951069	387005	46.12	1341	1363	1328	1751	943	1347	1338.34	3.51	0	27009	1377	1362	1345	1330	1313	1353	1321	429	404	500	940	1	1	85728319	1142	15.14	0.87	12	0.45	88.00	1532.00	1880	20220816	-29.15	977	20230103	36.34	1872	-28.85	20230531	977	36.34	20230103	1880	-29.15	20220816	977	36.34	20230103	4.73	N	033170	500	428 억		3004896	N	N	0	N	00	N
151	20230804	110339	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1337	-10	5	-0.74	440957902	329137	39.23	1341	1363	1330	1751	943	1347	1339.72	3.51	0	17735	1377	1362	1345	1330	1313	1353	1321	429	404	500	940	1	1	85728319	1146	15.19	0.87	12	0.38	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	4.73	N	033170	500	428 억		3004896	N	N	0	N	00	N
152	20230804	100336	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1338	-9	5	-0.67	254490548	189407	22.57	1341	1363	1332	1751	943	1347	1343.60	3.51	0	-11297	1377	1362	1345	1330	1313	1353	1321	429	404	500	940	1	1	85728319	1147	15.20	0.87	12	0.22	88.00	1532.00	1880	20220816	-28.83	977	20230103	36.95	1872	-28.53	20230531	977	36.95	20230103	1880	-28.83	20220816	977	36.95	20230103	4.73	N	033170	500	428 억		3004896	N	N	0	N	00	N
153	20230804	090336	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1337	-10	5	-0.74	36021476	26843	3.20	1341	1345	1335	1751	943	1347	1341.77	3.51	0	-15327	1377	1362	1345	1330	1313	1353	1321	429	404	500	940	1	1	85728319	1146	15.19	0.87	12	0.03	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	4.73	N	033170	500	428 억		3004896	N	N	0	N	00	N
154	20230803	160336	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1347	-19	5	-1.39	1107036477	825984	76.31	1355	1360	1328	1775	957	1366	1340.26	3.61	0	-97735	1461	1413	1385	1337	1309	1399	1323	429	409	500	950	1	1	85728319	1155	15.31	0.88	12	0.96	88.00	1532.00	1880	20220816	-28.35	977	20230103	37.87	1872	-28.04	20230531	977	37.87	20230103	1880	-28.35	20220816	977	37.87	20230103	4.73	N	033170	500	428 억		3096595	N	N	0	N	00	N
155	20230803	150338	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1359	-7	5	-0.51	1075262328	802526	74.15	1355	1360	1328	1775	957	1366	1339.85	3.61	0	-90847	1461	1413	1385	1337	1309	1399	1323	429	409	500	950	1	1	85728319	1165	15.44	0.89	12	0.94	88.00	1532.00	1880	20220816	-27.71	977	20230103	39.10	1872	-27.40	20230531	977	39.10	20230103	1880	-27.71	20220816	977	39.10	20230103	4.73	N	033170	500	428 억		3096595	N	N	0	N	00	N
156	20230803	140335	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1341	-25	5	-1.83	980321161	732263	67.66	1355	1360	1328	1775	957	1366	1338.76	3.61	0	-80419	1461	1413	1385	1337	1309	1399	1323	429	409	500	950	1	1	85728319	1150	15.24	0.88	12	0.85	88.00	1532.00	1880	20220816	-28.67	977	20230103	37.26	1872	-28.37	20230531	977	37.26	20230103	1880	-28.67	20220816	977	37.26	20230103	4.73	N	033170	500	428 억		3096595	N	N	0	N	00	N
157	20230803	130339	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1340	-26	5	-1.90	893503139	667372	61.66	1355	1360	1328	1775	957	1366	1338.84	3.61	0	-87711	1461	1413	1385	1337	1309	1399	1323	429	409	500	950	1	1	85728319	1149	15.23	0.87	12	0.78	88.00	1532.00	1880	20220816	-28.72	977	20230103	37.15	1872	-28.42	20230531	977	37.15	20230103	1880	-28.72	20220816	977	37.15	20230103	4.73	N	033170	500	428 억		3096595	N	N	0	N	00	N
158	20230803	120338	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1331	-35	5	-2.56	792514915	591695	54.67	1355	1360	1330	1775	957	1366	1339.40	3.61	0	-91584	1461	1413	1385	1337	1309	1399	1323	429	409	500	950	1	1	85728319	1141	15.12	0.87	12	0.69	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	4.73	N	033170	500	428 억		3096595	N	N	0	N	00	N
159	20230803	110334	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1334	-32	5	-2.34	626931644	467411	43.19	1355	1360	1331	1775	957	1366	1341.29	3.61	0	-36692	1461	1413	1385	1337	1309	1399	1323	429	409	500	950	1	1	85728319	1144	15.16	0.87	12	0.55	88.00	1532.00	1880	20220816	-29.04	977	20230103	36.54	1872	-28.74	20230531	977	36.54	20230103	1880	-29.04	20220816	977	36.54	20230103	4.73	N	033170	500	428 억		3096595	N	N	0	N	00	N
160	20230803	100334	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1348	-18	5	-1.32	339909311	252973	23.37	1355	1360	1331	1775	957	1366	1343.66	3.61	0	-2023	1461	1413	1385	1337	1309	1399	1323	429	409	500	950	1	1	85728319	1156	15.32	0.88	12	0.30	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	4.73	N	033170	500	428 억		3096595	N	N	0	N	00	N
161	20230803	090334	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1349	-17	5	-1.24	47886657	35496	3.28	1355	1360	1341	1775	957	1366	1349.07	3.61	0	1427	1461	1413	1385	1337	1309	1399	1323	429	409	500	950	1	1	85728319	1156	15.33	0.88	12	0.04	88.00	1532.00	1880	20220816	-28.24	977	20230103	38.08	1872	-27.94	20230531	977	38.08	20230103	1880	-28.24	20220816	977	38.08	20230103	4.73	N	033170	500	428 억		3096595	N	N	0	N	00	N
162	20230802	160336	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1366	-47	5	-3.33	1496560496	1076208	69.18	1419	1433	1357	1836	990	1413	1390.63	3.89	0	-239837	1488	1450	1405	1367	1322	1428	1345	429	423	500	980	1	1	85728319	1171	15.52	0.89	12	1.26	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	4.68	N	033170	500	428 억		3334777	N	N	0	N	00	N
163	20230802	150339	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1368	-45	5	-3.18	1401390343	1006296	64.69	1419	1433	1358	1836	990	1413	1392.61	3.89	0	-266581	1488	1450	1405	1367	1322	1428	1345	429	423	500	980	1	1	85728319	1173	15.55	0.89	12	1.17	88.00	1532.00	1880	20220816	-27.23	977	20230103	40.02	1872	-26.92	20230531	977	40.02	20230103	1880	-27.23	20220816	977	40.02	20230103	4.68	N	033170	500	428 억		3334777	N	N	0	N	00	N
164	20230802	140337	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1374	-39	5	-2.76	1228142805	879203	56.52	1419	1433	1361	1836	990	1413	1396.87	3.89	0	-262995	1488	1450	1405	1367	1322	1428	1345	429	423	500	980	1	1	85728319	1178	15.61	0.90	12	1.03	88.00	1532.00	1880	20220816	-26.91	977	20230103	40.63	1872	-26.60	20230531	977	40.63	20230103	1880	-26.91	20220816	977	40.63	20230103	4.68	N	033170	500	428 억		3334777	N	N	0	N	00	N
165	20230802	130336	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1378	-35	5	-2.48	1043391396	744183	47.84	1419	1433	1373	1836	990	1413	1402.05	3.89	0	-200332	1488	1450	1405	1367	1322	1428	1345	429	423	500	980	1	1	85728319	1181	15.66	0.90	12	0.87	88.00	1532.00	1880	20220816	-26.70	977	20230103	41.04	1872	-26.39	20230531	977	41.04	20230103	1880	-26.70	20220816	977	41.04	20230103	4.68	N	033170	500	428 억		3334777	N	N	0	N	00	N
166	20230802	120333	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1386	-27	5	-1.91	907424221	645654	41.50	1419	1433	1377	1836	990	1413	1405.43	3.89	0	-194516	1488	1450	1405	1367	1322	1428	1345	429	423	500	980	1	1	85728319	1188	15.75	0.90	12	0.75	88.00	1532.00	1880	20220816	-26.28	977	20230103	41.86	1872	-25.96	20230531	977	41.86	20230103	1880	-26.28	20220816	977	41.86	20230103	4.68	N	033170	500	428 억		3334777	N	N	0	N	00	N
167	20230802	110331	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1389	-24	5	-1.70	705027983	499720	32.12	1419	1433	1388	1836	990	1413	1410.84	3.89	0	-117616	1488	1450	1405	1367	1322	1428	1345	429	423	500	980	1	1	85728319	1191	15.78	0.91	12	0.58	88.00	1532.00	1880	20220816	-26.12	977	20230103	42.17	1872	-25.80	20230531	977	42.17	20230103	1880	-26.12	20220816	977	42.17	20230103	4.68	N	033170	500	428 억		3334777	N	N	0	N	00	N
168	20230802	100334	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1410	-3	5	-0.21	429978983	303515	19.51	1419	1433	1397	1836	990	1413	1416.67	3.89	0	3477	1488	1450	1405	1367	1322	1428	1345	429	423	500	980	1	1	85728319	1209	16.02	0.92	12	0.35	88.00	1532.00	1880	20220816	-25.00	977	20230103	44.32	1872	-24.68	20230531	977	44.32	20230103	1880	-25.00	20220816	977	44.32	20230103	4.68	N	033170	500	428 억		3334777	N	N	0	N	00	N
169	20230802	090332	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1400	-13	5	-0.92	35594777	25185	1.62	1419	1419	1397	1836	990	1413	1413.34	3.89	0	-15564	1488	1450	1405	1367	1322	1428	1345	429	423	500	980	1	1	85728319	1200	15.91	0.91	12	0.03	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	4.68	N	033170	500	428 억		3334777	N	N	0	N	00	N
170	20230801	160335	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1413	-8	5	-0.56	2176142005	1552369	193.15	1430	1443	1360	1847	995	1421	1401.75	3.62	0	238024	1487	1453	1435	1401	1383	1445	1393	429	426	500	990	1	1	85728319	1211	16.06	0.92	12	1.81	88.00	1532.00	1880	20220816	-24.84	977	20230103	44.63	1872	-24.52	20230531	977	44.63	20230103	1880	-24.84	20220816	977	44.63	20230103	4.68	N	033170	500	428 억		3100801	N	N	0	N	00	N
171	20230801	150330	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1401	-20	5	-1.41	2059362921	1469174	182.80	1430	1443	1360	1847	995	1421	1401.67	3.62	0	215459	1487	1453	1435	1401	1383	1445	1393	429	426	500	990	1	1	85728319	1201	15.92	0.91	12	1.71	88.00	1532.00	1880	20220816	-25.48	977	20230103	43.40	1872	-25.16	20230531	977	43.40	20230103	1880	-25.48	20220816	977	43.40	20230103	4.68	N	033170	500	428 억		3100801	N	N	0	N	00	N
172	20230801	140338	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1388	-33	5	-2.32	1880400188	1340685	166.81	1430	1443	1360	1847	995	1421	1402.52	3.62	0	173470	1487	1453	1435	1401	1383	1445	1393	429	426	500	990	1	1	85728319	1190	15.77	0.91	12	1.56	88.00	1532.00	1880	20220816	-26.17	977	20230103	42.07	1872	-25.85	20230531	977	42.07	20230103	1880	-26.17	20220816	977	42.07	20230103	4.68	N	033170	500	428 억		3100801	N	N	0	N	00	N
173	20230801	130331	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1416	-5	5	-0.35	1052680174	741898	92.31	1430	1443	1403	1847	995	1421	1418.89	3.62	0	-8128	1487	1453	1435	1401	1383	1445	1393	429	426	500	990	1	1	85728319	1214	16.09	0.92	12	0.87	88.00	1532.00	1880	20220816	-24.68	977	20230103	44.93	1872	-24.36	20230531	977	44.93	20230103	1880	-24.68	20220816	977	44.93	20230103	4.68	N	033170	500	428 억		3100801	N	N	0	N	00	N
174	20230801	120332	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1406	-15	5	-1.06	834939738	587633	73.11	1430	1443	1403	1847	995	1421	1420.85	3.62	0	-90127	1487	1453	1435	1401	1383	1445	1393	429	426	500	990	1	1	85728319	1205	15.98	0.92	12	0.69	88.00	1532.00	1880	20220816	-25.21	977	20230103	43.91	1872	-24.89	20230531	977	43.91	20230103	1880	-25.21	20220816	977	43.91	20230103	4.68	N	033170	500	428 억		3100801	N	N	0	N	00	N
175	20230801	110330	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1413	-8	5	-0.56	675904750	474657	59.06	1430	1443	1407	1847	995	1421	1424.01	3.62	0	-73739	1487	1453	1435	1401	1383	1445	1393	429	426	500	990	1	1	85728319	1211	16.06	0.92	12	0.55	88.00	1532.00	1880	20220816	-24.84	977	20230103	44.63	1872	-24.52	20230531	977	44.63	20230103	1880	-24.84	20220816	977	44.63	20230103	4.68	N	033170	500	428 억		3100801	N	N	0	N	00	N
176	20230801	100332	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1417	-4	5	-0.28	498341651	348999	43.42	1430	1443	1407	1847	995	1421	1427.99	3.62	0	-65488	1487	1453	1435	1401	1383	1445	1393	429	426	500	990	1	1	85728319	1215	16.10	0.92	12	0.41	88.00	1532.00	1880	20220816	-24.63	977	20230103	45.04	1872	-24.31	20230531	977	45.04	20230103	1880	-24.63	20220816	977	45.04	20230103	4.68	N	033170	500	428 억		3100801	N	N	0	N	00	N
177	20230801	090329	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1421	0	3	0.00	44281185	31109	3.87	1430	1430	1415	1847	995	1421	1423.73	3.62	0	-18504	1487	1453	1435	1401	1383	1445	1393	429	426	500	990	1	1	85728319	1218	16.15	0.93	12	0.04	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	4.68	N	033170	500	428 억		3100801	N	N	0	N	00	N