KissMeData/429270/price/prices-20231201.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	20231229	161412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	210	2	1.86	249701480	21913	130.88	11310	11510	11250	14690	7910	11300	11394.13	2.13	7818	7817	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	519	-9.43	3.48	12	0.49	-1221.00	3305.00	27500	20230822	-58.15	11200	20231227	2.77	27500	-58.15	20230822	11200	2.77	20231227	27500	-58.15	20230822	11200	2.77	20231227	0.37	N	429270	500	22 억		96021	N	N	0	N	00	N
3	20231229	151400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	210	2	1.86	249701480	21913	130.88	11310	11510	11250	14690	7910	11300	11394.13	2.13	7818	7817	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	519	-9.43	3.48	12	0.49	-1221.00	3305.00	27500	20230822	-58.15	11200	20231227	2.77	27500	-58.15	20230822	11200	2.77	20231227	27500	-58.15	20230822	11200	2.77	20231227	0.37	N	429270	500	22 억		96021	N	N	0	N	00	N
4	20231229	141357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	210	2	1.86	249701480	21913	130.88	11310	11510	11250	14690	7910	11300	11394.13	2.13	7818	7817	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	519	-9.43	3.48	12	0.49	-1221.00	3305.00	27500	20230822	-58.15	11200	20231227	2.77	27500	-58.15	20230822	11200	2.77	20231227	27500	-58.15	20230822	11200	2.77	20231227	0.37	N	429270	500	22 억		96021	N	N	0	N	00	N
5	20231229	131359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	210	2	1.86	249701480	21913	130.88	11310	11510	11250	14690	7910	11300	11394.13	2.13	7818	7817	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	519	-9.43	3.48	12	0.49	-1221.00	3305.00	27500	20230822	-58.15	11200	20231227	2.77	27500	-58.15	20230822	11200	2.77	20231227	27500	-58.15	20230822	11200	2.77	20231227	0.37	N	429270	500	22 억		96021	N	N	0	N	00	N
6	20231229	121402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	210	2	1.86	249701480	21913	130.88	11310	11510	11250	14690	7910	11300	11394.13	2.13	7818	7817	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	519	-9.43	3.48	12	0.49	-1221.00	3305.00	27500	20230822	-58.15	11200	20231227	2.77	27500	-58.15	20230822	11200	2.77	20231227	27500	-58.15	20230822	11200	2.77	20231227	0.37	N	429270	500	22 억		96021	N	N	0	N	00	N
7	20231229	111258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	210	2	1.86	249701480	21913	130.88	11310	11510	11250	14690	7910	11300	11394.13	2.13	7818	7817	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	519	-9.43	3.48	12	0.49	-1221.00	3305.00	27500	20230822	-58.15	11200	20231227	2.77	27500	-58.15	20230822	11200	2.77	20231227	27500	-58.15	20230822	11200	2.77	20231227	0.37	N	429270	500	22 억		96021	N	N	0	N	00	N
8	20231229	101312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	210	2	1.86	249701480	21913	130.88	11310	11510	11250	14690	7910	11300	11394.13	2.13	7818	7817	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	519	-9.43	3.48	12	0.49	-1221.00	3305.00	27500	20230822	-58.15	11200	20231227	2.77	27500	-58.15	20230822	11200	2.77	20231227	27500	-58.15	20230822	11200	2.77	20231227	0.37	N	429270	500	22 억		96021	N	N	0	N	00	N
9	20231229	091310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	210	2	1.86	249701480	21913	130.88	11310	11510	11250	14690	7910	11300	11394.13	2.13	7818	7817	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	519	-9.43	3.48	12	0.49	-1221.00	3305.00	27500	20230822	-58.15	11200	20231227	2.77	27500	-58.15	20230822	11200	2.77	20231227	27500	-58.15	20230822	11200	2.77	20231227	0.37	N	429270	500	22 억		96021	N	N	0	N	00	N
10	20231228	161257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	210	2	1.86	247549120	21726	129.76	11310	11510	11250	14690	7910	11300	11394.13	1.96	0	7817	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	519	-9.43	3.48	12	0.48	-1221.00	3305.00	27500	20230822	-58.15	11200	20231227	2.77	27500	-58.15	20230822	11200	2.77	20231227	27500	-58.15	20230822	11200	2.77	20231227	0.37	N	429270	500	22 억		88203	N	N	0	N	00	N
11	20231228	151307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	200	2	1.77	243636970	21386	127.73	11310	11510	11250	14690	7910	11300	11392.36	1.96	0	7743	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	518	-9.42	3.48	12	0.47	-1221.00	3305.00	27500	20230822	-58.18	11200	20231227	2.68	27500	-58.18	20230822	11200	2.68	20231227	27500	-58.18	20230822	11200	2.68	20231227	0.37	N	429270	500	22 억		88203	N	N	0	N	00	N
12	20231228	141302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	100	2	0.88	195617300	17197	102.71	11310	11480	11250	14690	7910	11300	11375.08	1.96	0	4819	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	514	-9.34	3.45	12	0.38	-1221.00	3305.00	27500	20230822	-58.55	11200	20231227	1.79	27500	-58.55	20230822	11200	1.79	20231227	27500	-58.55	20230822	11200	1.79	20231227	0.37	N	429270	500	22 억		88203	N	N	0	N	00	N
13	20231228	131312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11370	70	2	0.62	171638490	15092	90.14	11310	11480	11250	14690	7910	11300	11372.81	1.96	0	4038	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	512	-9.31	3.44	12	0.33	-1221.00	3305.00	27500	20230822	-58.65	11200	20231227	1.52	27500	-58.65	20230822	11200	1.52	20231227	27500	-58.65	20230822	11200	1.52	20231227	0.37	N	429270	500	22 억		88203	N	N	0	N	00	N
14	20231228	121300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11350	50	2	0.44	160974190	14155	84.54	11310	11480	11250	14690	7910	11300	11372.25	1.96	0	3702	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	511	-9.30	3.43	12	0.31	-1221.00	3305.00	27500	20230822	-58.73	11200	20231227	1.34	27500	-58.73	20230822	11200	1.34	20231227	27500	-58.73	20230822	11200	1.34	20231227	0.37	N	429270	500	22 억		88203	N	N	0	N	00	N
15	20231228	111305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11410	110	2	0.97	112855570	9931	59.31	11310	11480	11250	14690	7910	11300	11363.97	1.96	0	2975	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	514	-9.34	3.45	12	0.22	-1221.00	3305.00	27500	20230822	-58.51	11200	20231227	1.88	27500	-58.51	20230822	11200	1.88	20231227	27500	-58.51	20230822	11200	1.88	20231227	0.37	N	429270	500	22 억		88203	N	N	0	N	00	N
16	20231228	101259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	0	3	0.00	46888740	4146	24.76	11310	11430	11250	14690	7910	11300	11309.39	1.96	0	-861	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	509	-9.25	3.42	12	0.09	-1221.00	3305.00	27500	20230822	-58.91	11200	20231227	0.89	27500	-58.91	20230822	11200	0.89	20231227	27500	-58.91	20230822	11200	0.89	20231227	0.37	N	429270	500	22 억		88203	N	N	0	N	00	N
17	20231228	091317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	-40	5	-0.35	13540420	1200	7.17	11310	11310	11260	14690	7910	11300	11283.68	1.96	0	-809	11553	11426	11313	11186	11073	11370	11130	23	3390	500	7910	10	1	4506250	507	-9.22	3.41	12	0.03	-1221.00	3305.00	27500	20230822	-59.05	11200	20231227	0.54	27500	-59.05	20230822	11200	0.54	20231227	27500	-59.05	20230822	11200	0.54	20231227	0.37	N	429270	500	22 억		88203	N	N	0	N	00	N
18	20231227	161243	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11300	-40	5	-0.35	180993550	16055	31.05	11350	11440	11200	14740	7940	11340	11273.34	1.93	0	1143	12073	11706	11483	11116	10893	11595	11005	23	3400	500	7930	10	1	4506250	509	-9.25	3.42	12	0.36	-1221.00	3305.00	27500	20230822	-58.91	11200	20231227	0.89	27500	-58.91	20230822	11200	0.89	20231227	27500	-58.91	20230822	11200	0.89	20231227	0.38	N	429270	500	22 억		87060	N	N	0	N	00	N
19	20231227	151303	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11270	-70	5	-0.62	164400990	14584	28.20	11350	11440	11200	14740	7940	11340	11272.70	1.93	0	1236	12073	11706	11483	11116	10893	11595	11005	23	3400	500	7930	10	1	4506250	508	-9.23	3.41	12	0.32	-1221.00	3305.00	27500	20230822	-59.02	11200	20231227	0.62	27500	-59.02	20230822	11200	0.62	20231227	27500	-59.02	20230822	11200	0.62	20231227	0.38	N	429270	500	22 억		87060	N	N	0	N	00	N
20	20231227	141255	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11260	-80	5	-0.71	149071440	13225	25.57	11350	11440	11200	14740	7940	11340	11271.94	1.93	0	808	12073	11706	11483	11116	10893	11595	11005	23	3400	500	7930	10	1	4506250	507	-9.22	3.41	12	0.29	-1221.00	3305.00	27500	20230822	-59.05	11200	20231227	0.54	27500	-59.05	20230822	11200	0.54	20231227	27500	-59.05	20230822	11200	0.54	20231227	0.38	N	429270	500	22 억		87060	N	N	0	N	00	N
21	20231227	131247	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11280	-60	5	-0.53	124770340	11069	21.40	11350	11440	11200	14740	7940	11340	11272.05	1.93	0	829	12073	11706	11483	11116	10893	11595	11005	23	3400	500	7930	10	1	4506250	508	-9.24	3.41	12	0.25	-1221.00	3305.00	27500	20230822	-58.98	11200	20231227	0.71	27500	-58.98	20230822	11200	0.71	20231227	27500	-58.98	20230822	11200	0.71	20231227	0.38	N	429270	500	22 억		87060	N	N	0	N	00	N
22	20231227	121247	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11300	-40	5	-0.35	118342720	10500	20.30	11350	11440	11200	14740	7940	11340	11270.74	1.93	0	781	12073	11706	11483	11116	10893	11595	11005	23	3400	500	7930	10	1	4506250	509	-9.25	3.42	12	0.23	-1221.00	3305.00	27500	20230822	-58.91	11200	20231227	0.89	27500	-58.91	20230822	11200	0.89	20231227	27500	-58.91	20230822	11200	0.89	20231227	0.38	N	429270	500	22 억		87060	N	N	0	N	00	N
23	20231227	111259	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11330	-10	5	-0.09	106070650	9415	18.21	11350	11440	11200	14740	7940	11340	11266.13	1.93	0	639	12073	11706	11483	11116	10893	11595	11005	23	3400	500	7930	10	1	4506250	511	-9.28	3.43	12	0.21	-1221.00	3305.00	27500	20230822	-58.80	11200	20231227	1.16	27500	-58.80	20230822	11200	1.16	20231227	27500	-58.80	20230822	11200	1.16	20231227	0.38	N	429270	500	22 억		87060	N	N	0	N	00	N
24	20231227	101257	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11220	-120	5	-1.06	63847690	5658	10.94	11350	11440	11200	14740	7940	11340	11284.50	1.93	0	359	12073	11706	11483	11116	10893	11595	11005	23	3400	500	7930	10	1	4506250	506	-9.19	3.39	12	0.13	-1221.00	3305.00	27500	20230822	-59.20	11200	20231227	0.18	27500	-59.20	20230822	11200	0.18	20231227	27500	-59.20	20230822	11200	0.18	20231227	0.38	N	429270	500	22 억		87060	N	N	0	N	00	N
25	20231227	091300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11350	10	2	0.09	8842460	777	1.50	11350	11440	11350	14740	7940	11340	11380.26	1.93	0	-317	12073	11706	11483	11116	10893	11595	11005	23	3400	500	7930	10	1	4506250	511	-9.30	3.43	12	0.02	-1221.00	3305.00	27500	20230822	-58.73	11260	20231226	0.80	27500	-58.73	20230822	11260	0.80	20231226	27500	-58.73	20230822	11260	0.80	20231226	0.38	N	429270	500	22 억		87060	N	N	0	N	00	N
26	20231226	161258	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11340	-490	5	-4.14	583202110	50892	183.33	11850	11850	11260	15370	8290	11830	11459.80	2.40	0	-19875	12010	11920	11770	11680	11530	11965	11725	23	3540	500	8280	10	1	4506250	511	-9.29	3.43	12	1.13	-1221.00	3305.00	27500	20230822	-58.76	11260	20231226	0.71	27500	-58.76	20230822	11260	0.71	20231226	27500	-58.76	20230822	11260	0.71	20231226	0.39	N	429270	500	22 억		108157	N	N	0	N	00	N
27	20231226	151257	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11350	-480	5	-4.06	561108090	48940	176.30	11850	11850	11260	15370	8290	11830	11465.15	2.40	0	-18911	12010	11920	11770	11680	11530	11965	11725	23	3540	500	8280	10	1	4506250	511	-9.30	3.43	12	1.09	-1221.00	3305.00	27500	20230822	-58.73	11260	20231226	0.80	27500	-58.73	20230822	11260	0.80	20231226	27500	-58.73	20230822	11260	0.80	20231226	0.39	N	429270	500	22 억		108157	N	N	0	N	00	N
28	20231226	141300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	-470	5	-3.97	432765790	37601	135.45	11850	11850	11350	15370	8290	11830	11509.34	2.40	0	-15564	12010	11920	11770	11680	11530	11965	11725	23	3540	500	8280	10	1	4506250	512	-9.30	3.44	12	0.83	-1221.00	3305.00	27500	20230822	-58.69	11340	20231205	0.18	27500	-58.69	20230822	11340	0.18	20231205	27500	-58.69	20230822	11340	0.18	20231205	0.39	N	429270	500	22 억		108157	N	N	0	N	00	N
29	20231226	131258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	-380	5	-3.21	297434100	25705	92.60	11850	11850	11440	15370	8290	11830	11570.96	2.40	0	-14252	12010	11920	11770	11680	11530	11965	11725	23	3540	500	8280	10	1	4506250	516	-9.38	3.46	12	0.57	-1221.00	3305.00	27500	20230822	-58.36	11340	20231205	0.97	27500	-58.36	20230822	11340	0.97	20231205	27500	-58.36	20230822	11340	0.97	20231205	0.39	N	429270	500	22 억		108157	N	N	0	N	00	N
30	20231226	121258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	-350	5	-2.96	255263700	22031	79.36	11850	11850	11440	15370	8290	11830	11586.46	2.40	0	-11651	12010	11920	11770	11680	11530	11965	11725	23	3540	500	8280	10	1	4506250	517	-9.40	3.47	12	0.49	-1221.00	3305.00	27500	20230822	-58.25	11340	20231205	1.23	27500	-58.25	20230822	11340	1.23	20231205	27500	-58.25	20230822	11340	1.23	20231205	0.39	N	429270	500	22 억		108157	N	N	0	N	00	N
31	20231226	111304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11540	-290	5	-2.45	178758800	15375	55.39	11850	11850	11500	15370	8290	11830	11626.46	2.40	0	-8724	12010	11920	11770	11680	11530	11965	11725	23	3540	500	8280	10	1	4506250	520	-9.45	3.49	12	0.34	-1221.00	3305.00	27500	20230822	-58.04	11340	20231205	1.76	27500	-58.04	20230822	11340	1.76	20231205	27500	-58.04	20230822	11340	1.76	20231205	0.39	N	429270	500	22 억		108157	N	N	0	N	00	N
32	20231226	101255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11580	-250	5	-2.11	120288910	10305	37.12	11850	11850	11540	15370	8290	11830	11672.72	2.40	0	-5937	12010	11920	11770	11680	11530	11965	11725	23	3540	500	8280	10	1	4506250	522	-9.48	3.50	12	0.23	-1221.00	3305.00	27500	20230822	-57.89	11340	20231205	2.12	27500	-57.89	20230822	11340	2.12	20231205	27500	-57.89	20230822	11340	2.12	20231205	0.39	N	429270	500	22 억		108157	N	N	0	N	00	N
33	20231226	091257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11580	-250	5	-2.11	62595500	5348	19.27	11850	11850	11540	15370	8290	11830	11704.23	2.40	0	-2891	12010	11920	11770	11680	11530	11965	11725	23	3540	500	8280	10	1	4506250	522	-9.48	3.50	12	0.12	-1221.00	3305.00	27500	20230822	-57.89	11340	20231205	2.12	27500	-57.89	20230822	11340	2.12	20231205	27500	-57.89	20230822	11340	2.12	20231205	0.39	N	429270	500	22 억		108157	N	N	0	N	00	N
34	20231222	161238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11830	50	2	0.42	325429430	27725	132.73	11790	11860	11620	15310	8250	11780	11737.75	2.39	0	2270	12086	11932	11776	11622	11466	12010	11700	23	3530	500	8240	10	1	4506250	533	-9.69	3.58	12	0.62	-1221.00	3305.00	27500	20230822	-56.98	11340	20231205	4.32	27500	-56.98	20230822	11340	4.32	20231205	27500	-56.98	20230822	11340	4.32	20231205	0.39	N	429270	500	22 억		107747	N	N	0	N	00	N
35	20231222	151233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	-100	5	-0.85	300906000	25645	122.77	11790	11860	11620	15310	8250	11780	11733.52	2.39	0	3174	12086	11932	11776	11622	11466	12010	11700	23	3530	500	8240	10	1	4506250	526	-9.57	3.53	12	0.57	-1221.00	3305.00	27500	20230822	-57.53	11340	20231205	3.00	27500	-57.53	20230822	11340	3.00	20231205	27500	-57.53	20230822	11340	3.00	20231205	0.39	N	429270	500	22 억		107747	N	N	0	N	00	N
36	20231222	141234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	-100	5	-0.85	267485310	22782	109.07	11790	11860	11620	15310	8250	11780	11741.08	2.39	0	4393	12086	11932	11776	11622	11466	12010	11700	23	3530	500	8240	10	1	4506250	526	-9.57	3.53	12	0.51	-1221.00	3305.00	27500	20230822	-57.53	11340	20231205	3.00	27500	-57.53	20230822	11340	3.00	20231205	27500	-57.53	20230822	11340	3.00	20231205	0.39	N	429270	500	22 억		107747	N	N	0	N	00	N
37	20231222	131232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11830	50	2	0.42	229657660	19568	93.68	11790	11860	11620	15310	8250	11780	11736.39	2.39	0	4515	12086	11932	11776	11622	11466	12010	11700	23	3530	500	8240	10	1	4506250	533	-9.69	3.58	12	0.43	-1221.00	3305.00	27500	20230822	-56.98	11340	20231205	4.32	27500	-56.98	20230822	11340	4.32	20231205	27500	-56.98	20230822	11340	4.32	20231205	0.39	N	429270	500	22 억		107747	N	N	0	N	00	N
38	20231222	121233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11810	30	2	0.25	192805250	16437	78.69	11790	11860	11620	15310	8250	11780	11729.95	2.39	0	3898	12086	11932	11776	11622	11466	12010	11700	23	3530	500	8240	10	1	4506250	532	-9.67	3.57	12	0.36	-1221.00	3305.00	27500	20230822	-57.05	11340	20231205	4.14	27500	-57.05	20230822	11340	4.14	20231205	27500	-57.05	20230822	11340	4.14	20231205	0.39	N	429270	500	22 억		107747	N	N	0	N	00	N
39	20231222	111231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	0	3	0.00	179118120	15275	73.13	11790	11860	11620	15310	8250	11780	11726.23	2.39	0	3502	12086	11932	11776	11622	11466	12010	11700	23	3530	500	8240	10	1	4506250	531	-9.65	3.56	12	0.34	-1221.00	3305.00	27500	20230822	-57.16	11340	20231205	3.88	27500	-57.16	20230822	11340	3.88	20231205	27500	-57.16	20230822	11340	3.88	20231205	0.39	N	429270	500	22 억		107747	N	N	0	N	00	N
40	20231222	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11850	70	2	0.59	115281690	9826	47.04	11790	11860	11630	15310	8250	11780	11732.31	2.39	0	1512	12086	11932	11776	11622	11466	12010	11700	23	3530	500	8240	10	1	4506250	534	-9.71	3.59	12	0.22	-1221.00	3305.00	27500	20230822	-56.91	11340	20231205	4.50	27500	-56.91	20230822	11340	4.50	20231205	27500	-56.91	20230822	11340	4.50	20231205	0.39	N	429270	500	22 억		107747	N	N	0	N	00	N
41	20231222	091233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11740	-40	5	-0.34	27166170	2310	11.06	11790	11860	11720	15310	8250	11780	11760.25	2.39	0	239	12086	11932	11776	11622	11466	12010	11700	23	3530	500	8240	10	1	4506250	529	-9.62	3.55	12	0.05	-1221.00	3305.00	27500	20230822	-57.31	11340	20231205	3.53	27500	-57.31	20230822	11340	3.53	20231205	27500	-57.31	20230822	11340	3.53	20231205	0.39	N	429270	500	22 억		107747	N	N	0	N	00	N
42	20231221	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	-20	5	-0.17	245072970	20822	111.64	11620	11930	11620	15340	8260	11800	11769.90	2.53	0	-6091	12073	11936	11823	11686	11573	11880	11630	23	3540	500	8260	10	1	4506250	531	-9.65	3.56	12	0.46	-1221.00	3305.00	27500	20230822	-57.16	11340	20231205	3.88	27500	-57.16	20230822	11340	3.88	20231205	27500	-57.16	20230822	11340	3.88	20231205	0.39	N	429270	500	22 억		113838	N	N	0	N	00	N
43	20231221	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	-120	5	-1.02	238689110	20279	108.73	11620	11930	11620	15340	8260	11800	11770.25	2.53	0	-5891	12073	11936	11823	11686	11573	11880	11630	23	3540	500	8260	10	1	4506250	526	-9.57	3.53	12	0.45	-1221.00	3305.00	27500	20230822	-57.53	11340	20231205	3.00	27500	-57.53	20230822	11340	3.00	20231205	27500	-57.53	20230822	11340	3.00	20231205	0.39	N	429270	500	22 억		113838	N	N	0	N	00	N
44	20231221	141224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11730	-70	5	-0.59	220714270	18744	100.50	11620	11930	11620	15340	8260	11800	11775.19	2.53	0	-5228	12073	11936	11823	11686	11573	11880	11630	23	3540	500	8260	10	1	4506250	529	-9.61	3.55	12	0.42	-1221.00	3305.00	27500	20230822	-57.35	11340	20231205	3.44	27500	-57.35	20230822	11340	3.44	20231205	27500	-57.35	20230822	11340	3.44	20231205	0.39	N	429270	500	22 억		113838	N	N	0	N	00	N
45	20231221	131221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11740	-60	5	-0.51	203575330	17283	92.67	11620	11930	11620	15340	8260	11800	11778.93	2.53	0	-4575	12073	11936	11823	11686	11573	11880	11630	23	3540	500	8260	10	1	4506250	529	-9.62	3.55	12	0.38	-1221.00	3305.00	27500	20230822	-57.31	11340	20231205	3.53	27500	-57.31	20230822	11340	3.53	20231205	27500	-57.31	20230822	11340	3.53	20231205	0.39	N	429270	500	22 억		113838	N	N	0	N	00	N
46	20231221	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	0	3	0.00	190704980	16189	86.80	11620	11930	11620	15340	8260	11800	11779.91	2.53	0	-4471	12073	11936	11823	11686	11573	11880	11630	23	3540	500	8260	10	1	4506250	532	-9.66	3.57	12	0.36	-1221.00	3305.00	27500	20230822	-57.09	11340	20231205	4.06	27500	-57.09	20230822	11340	4.06	20231205	27500	-57.09	20230822	11340	4.06	20231205	0.39	N	429270	500	22 억		113838	N	N	0	N	00	N
47	20231221	111230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11790	-10	5	-0.08	170389960	14470	77.58	11620	11930	11620	15340	8260	11800	11775.39	2.53	0	-5140	12073	11936	11823	11686	11573	11880	11630	23	3540	500	8260	10	1	4506250	531	-9.66	3.57	12	0.32	-1221.00	3305.00	27500	20230822	-57.13	11340	20231205	3.97	27500	-57.13	20230822	11340	3.97	20231205	27500	-57.13	20230822	11340	3.97	20231205	0.39	N	429270	500	22 억		113838	N	N	0	N	00	N
48	20231221	101224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11860	60	2	0.51	60895570	5167	27.70	11620	11930	11620	15340	8260	11800	11785.47	2.53	0	994	12073	11936	11823	11686	11573	11880	11630	23	3540	500	8260	10	1	4506250	534	-9.71	3.59	12	0.11	-1221.00	3305.00	27500	20230822	-56.87	11340	20231205	4.59	27500	-56.87	20230822	11340	4.59	20231205	27500	-56.87	20230822	11340	4.59	20231205	0.39	N	429270	500	22 억		113838	N	N	0	N	00	N
49	20231221	091225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	0	3	0.00	37449500	3190	17.10	11620	11930	11620	15340	8260	11800	11739.58	2.53	0	1023	12073	11936	11823	11686	11573	11880	11630	23	3540	500	8260	10	1	4506250	532	-9.66	3.57	12	0.07	-1221.00	3305.00	27500	20230822	-57.09	11340	20231205	4.06	27500	-57.09	20230822	11340	4.06	20231205	27500	-57.09	20230822	11340	4.06	20231205	0.39	N	429270	500	22 억		113838	N	N	0	N	00	N
50	20231220	161230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	-70	5	-0.59	218864100	18515	71.86	11910	11960	11710	15430	8310	11870	11821.17	2.60	0	-3407	12170	12020	11810	11660	11450	12095	11735	23	3560	500	8300	10	1	4506250	532	-9.66	3.57	12	0.41	-1221.00	3305.00	27500	20230822	-57.09	11340	20231205	4.06	27500	-57.09	20230822	11340	4.06	20231205	27500	-57.09	20230822	11340	4.06	20231205	0.39	N	429270	500	22 억		117059	N	N	0	N	00	N
51	20231220	151327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11810	-60	5	-0.51	211760160	17913	69.52	11910	11960	11710	15430	8310	11870	11821.59	2.60	0	-3345	12170	12020	11810	11660	11450	12095	11735	23	3560	500	8300	10	1	4506250	532	-9.67	3.57	12	0.40	-1221.00	3305.00	27500	20230822	-57.05	11340	20231205	4.14	27500	-57.05	20230822	11340	4.14	20231205	27500	-57.05	20230822	11340	4.14	20231205	0.39	N	429270	500	22 억		117059	N	N	0	N	00	N
52	20231220	141353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	-70	5	-0.59	188332150	15926	61.81	11910	11960	11710	15430	8310	11870	11825.45	2.60	0	-2115	12170	12020	11810	11660	11450	12095	11735	23	3560	500	8300	10	1	4506250	532	-9.66	3.57	12	0.35	-1221.00	3305.00	27500	20230822	-57.09	11340	20231205	4.06	27500	-57.09	20230822	11340	4.06	20231205	27500	-57.09	20230822	11340	4.06	20231205	0.39	N	429270	500	22 억		117059	N	N	0	N	00	N
53	20231220	131339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11830	-40	5	-0.34	115132690	9700	37.65	11910	11960	11820	15430	8310	11870	11869.35	2.60	0	-915	12170	12020	11810	11660	11450	12095	11735	23	3560	500	8300	10	1	4506250	533	-9.69	3.58	12	0.22	-1221.00	3305.00	27500	20230822	-56.98	11340	20231205	4.32	27500	-56.98	20230822	11340	4.32	20231205	27500	-56.98	20230822	11340	4.32	20231205	0.39	N	429270	500	22 억		117059	N	N	0	N	00	N
54	20231220	121222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11920	50	2	0.42	91340030	7695	29.86	11910	11960	11820	15430	8310	11870	11870.05	2.60	0	207	12170	12020	11810	11660	11450	12095	11735	23	3560	500	8300	10	1	4506250	537	-9.76	3.61	12	0.17	-1221.00	3305.00	27500	20230822	-56.65	11340	20231205	5.11	27500	-56.65	20230822	11340	5.11	20231205	27500	-56.65	20230822	11340	5.11	20231205	0.39	N	429270	500	22 억		117059	N	N	0	N	00	N
55	20231220	111226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	30	2	0.25	76192840	6425	24.94	11910	11960	11820	15430	8310	11870	11858.81	2.60	0	482	12170	12020	11810	11660	11450	12095	11735	23	3560	500	8300	10	1	4506250	536	-9.75	3.60	12	0.14	-1221.00	3305.00	27500	20230822	-56.73	11340	20231205	4.94	27500	-56.73	20230822	11340	4.94	20231205	27500	-56.73	20230822	11340	4.94	20231205	0.39	N	429270	500	22 억		117059	N	N	0	N	00	N
56	20231220	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11850	-20	5	-0.17	57977190	4892	18.99	11910	11960	11820	15430	8310	11870	11851.43	2.60	0	16	12170	12020	11810	11660	11450	12095	11735	23	3560	500	8300	10	1	4506250	534	-9.71	3.59	12	0.11	-1221.00	3305.00	27500	20230822	-56.91	11340	20231205	4.50	27500	-56.91	20230822	11340	4.50	20231205	27500	-56.91	20230822	11340	4.50	20231205	0.39	N	429270	500	22 억		117059	N	N	0	N	00	N
57	20231220	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11890	20	2	0.17	6768600	568	2.20	11910	11960	11870	15430	8310	11870	11916.55	2.60	0	-38	12170	12020	11810	11660	11450	12095	11735	23	3560	500	8300	10	1	4506250	536	-9.74	3.60	12	0.01	-1221.00	3305.00	27500	20230822	-56.76	11340	20231205	4.85	27500	-56.76	20230822	11340	4.85	20231205	27500	-56.76	20230822	11340	4.85	20231205	0.39	N	429270	500	22 억		117059	N	N	0	N	00	N
58	20231219	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11870	230	2	1.98	303345460	25744	143.38	11780	11960	11600	15130	8150	11640	11782.45	2.43	0	6854	12153	11896	11733	11476	11313	11815	11395	23	3490	500	8140	10	1	4506250	535	-9.72	3.59	12	0.57	-1221.00	3305.00	27500	20230822	-56.84	11340	20231205	4.67	27500	-56.84	20230822	11340	4.67	20231205	27500	-56.84	20230822	11340	4.67	20231205	0.39	N	429270	500	22 억		109526	N	N	0	N	00	N
59	20231219	151227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11810	170	2	1.46	295970700	25122	139.92	11780	11960	11600	15130	8150	11640	11781.34	2.43	0	6732	12153	11896	11733	11476	11313	11815	11395	23	3490	500	8140	10	1	4506250	532	-9.67	3.57	12	0.56	-1221.00	3305.00	27500	20230822	-57.05	11340	20231205	4.14	27500	-57.05	20230822	11340	4.14	20231205	27500	-57.05	20230822	11340	4.14	20231205	0.39	N	429270	500	22 억		109526	N	N	0	N	00	N
60	20231219	141221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	140	2	1.20	263655960	22387	124.68	11780	11960	11600	15130	8150	11640	11777.19	2.43	0	7022	12153	11896	11733	11476	11313	11815	11395	23	3490	500	8140	10	1	4506250	531	-9.65	3.56	12	0.50	-1221.00	3305.00	27500	20230822	-57.16	11340	20231205	3.88	27500	-57.16	20230822	11340	3.88	20231205	27500	-57.16	20230822	11340	3.88	20231205	0.39	N	429270	500	22 억		109526	N	N	0	N	00	N
61	20231219	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	110	2	0.95	248646130	21110	117.57	11780	11960	11600	15130	8150	11640	11778.59	2.43	0	6381	12153	11896	11733	11476	11313	11815	11395	23	3490	500	8140	10	1	4506250	529	-9.62	3.56	12	0.47	-1221.00	3305.00	27500	20230822	-57.27	11340	20231205	3.62	27500	-57.27	20230822	11340	3.62	20231205	27500	-57.27	20230822	11340	3.62	20231205	0.39	N	429270	500	22 억		109526	N	N	0	N	00	N
62	20231219	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11820	180	2	1.55	201800540	17145	95.49	11780	11960	11600	15130	8150	11640	11770.23	2.43	0	6216	12153	11896	11733	11476	11313	11815	11395	23	3490	500	8140	10	1	4506250	533	-9.68	3.58	12	0.38	-1221.00	3305.00	27500	20230822	-57.02	11340	20231205	4.23	27500	-57.02	20230822	11340	4.23	20231205	27500	-57.02	20230822	11340	4.23	20231205	0.39	N	429270	500	22 억		109526	N	N	0	N	00	N
63	20231219	111225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11730	90	2	0.77	172359950	14644	81.56	11780	11960	11600	15130	8150	11640	11770.00	2.43	0	5865	12153	11896	11733	11476	11313	11815	11395	23	3490	500	8140	10	1	4506250	529	-9.61	3.55	12	0.32	-1221.00	3305.00	27500	20230822	-57.35	11340	20231205	3.44	27500	-57.35	20230822	11340	3.44	20231205	27500	-57.35	20230822	11340	3.44	20231205	0.39	N	429270	500	22 억		109526	N	N	0	N	00	N
64	20231219	101221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	130	2	1.12	142970990	12150	67.67	11780	11960	11600	15130	8150	11640	11767.16	2.43	0	5309	12153	11896	11733	11476	11313	11815	11395	23	3490	500	8140	10	1	4506250	530	-9.64	3.56	12	0.27	-1221.00	3305.00	27500	20230822	-57.20	11340	20231205	3.79	27500	-57.20	20230822	11340	3.79	20231205	27500	-57.20	20230822	11340	3.79	20231205	0.39	N	429270	500	22 억		109526	N	N	0	N	00	N
65	20231219	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	-10	5	-0.09	15073270	1294	7.21	11780	11790	11600	15130	8150	11640	11648.59	2.43	0	-400	12153	11896	11733	11476	11313	11815	11395	23	3490	500	8140	10	1	4506250	524	-9.52	3.52	12	0.03	-1221.00	3305.00	27500	20230822	-57.71	11340	20231205	2.56	27500	-57.71	20230822	11340	2.56	20231205	27500	-57.71	20230822	11340	2.56	20231205	0.39	N	429270	500	22 억		109526	N	N	0	N	00	N
66	20231218	161218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11640	-130	5	-1.10	205634960	17618	70.84	11770	11990	11570	15300	8240	11770	11671.98	2.49	0	-2639	12230	12000	11850	11620	11470	11925	11545	23	3530	500	8230	10	1	4506250	525	-9.53	3.52	12	0.39	-1221.00	3305.00	27500	20230822	-57.67	11340	20231205	2.65	27500	-57.67	20230822	11340	2.65	20231205	27500	-57.67	20230822	11340	2.65	20231205	0.38	N	429270	500	22 억		112164	N	N	0	N	00	N
67	20231218	151221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11620	-150	5	-1.27	196876610	16865	67.81	11770	11990	11570	15300	8240	11770	11673.68	2.49	0	-2410	12230	12000	11850	11620	11470	11925	11545	23	3530	500	8230	10	1	4506250	524	-9.52	3.52	12	0.37	-1221.00	3305.00	27500	20230822	-57.75	11340	20231205	2.47	27500	-57.75	20230822	11340	2.47	20231205	27500	-57.75	20230822	11340	2.47	20231205	0.38	N	429270	500	22 억		112164	N	N	0	N	00	N
68	20231218	141224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11650	-120	5	-1.02	149527890	12782	51.39	11770	11990	11580	15300	8240	11770	11698.32	2.49	0	-1899	12230	12000	11850	11620	11470	11925	11545	23	3530	500	8230	10	1	4506250	525	-9.54	3.52	12	0.28	-1221.00	3305.00	27500	20230822	-57.64	11340	20231205	2.73	27500	-57.64	20230822	11340	2.73	20231205	27500	-57.64	20230822	11340	2.73	20231205	0.38	N	429270	500	22 억		112164	N	N	0	N	00	N
69	20231218	131214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	-170	5	-1.44	132595130	11323	45.53	11770	11990	11580	15300	8240	11770	11710.25	2.49	0	-1837	12230	12000	11850	11620	11470	11925	11545	23	3530	500	8230	10	1	4506250	523	-9.50	3.51	12	0.25	-1221.00	3305.00	27500	20230822	-57.82	11340	20231205	2.29	27500	-57.82	20230822	11340	2.29	20231205	27500	-57.82	20230822	11340	2.29	20231205	0.38	N	429270	500	22 억		112164	N	N	0	N	00	N
70	20231218	121212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	0	3	0.00	73550310	6248	25.12	11770	11990	11700	15300	8240	11770	11771.82	2.49	0	-373	12230	12000	11850	11620	11470	11925	11545	23	3530	500	8230	10	1	4506250	530	-9.64	3.56	12	0.14	-1221.00	3305.00	27500	20230822	-57.20	11340	20231205	3.79	27500	-57.20	20230822	11340	3.79	20231205	27500	-57.20	20230822	11340	3.79	20231205	0.38	N	429270	500	22 억		112164	N	N	0	N	00	N
71	20231218	111213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11810	40	2	0.34	47946330	4063	16.34	11770	11990	11730	15300	8240	11770	11800.72	2.49	0	-502	12230	12000	11850	11620	11470	11925	11545	23	3530	500	8230	10	1	4506250	532	-9.67	3.57	12	0.09	-1221.00	3305.00	27500	20230822	-57.05	11340	20231205	4.14	27500	-57.05	20230822	11340	4.14	20231205	27500	-57.05	20230822	11340	4.14	20231205	0.38	N	429270	500	22 억		112164	N	N	0	N	00	N
72	20231218	101211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	30	2	0.25	24676910	2088	8.40	11770	11990	11740	15300	8240	11770	11818.44	2.49	0	-431	12230	12000	11850	11620	11470	11925	11545	23	3530	500	8230	10	1	4506250	532	-9.66	3.57	12	0.05	-1221.00	3305.00	27500	20230822	-57.09	11340	20231205	4.06	27500	-57.09	20230822	11340	4.06	20231205	27500	-57.09	20230822	11340	4.06	20231205	0.38	N	429270	500	22 억		112164	N	N	0	N	00	N
73	20231218	091209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	30	2	0.25	2272060	193	0.78	11770	11800	11770	15300	8240	11770	11772.33	2.49	0	-3	12230	12000	11850	11620	11470	11925	11545	23	3530	500	8230	10	1	4506250	532	-9.66	3.57	12	0.00	-1221.00	3305.00	27500	20230822	-57.09	11340	20231205	4.06	27500	-57.09	20230822	11340	4.06	20231205	27500	-57.09	20230822	11340	4.06	20231205	0.38	N	429270	500	22 억		112164	N	N	0	N	00	N
74	20231215	161213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	-10	5	-0.08	294824440	24871	68.58	11800	12080	11700	15310	8250	11780	11854.26	2.42	0	3197	12560	12170	11960	11570	11360	12065	11465	23	3530	500	8240	10	1	4506250	530	-9.64	3.56	12	0.55	-1221.00	3305.00	27500	20230822	-57.20	11340	20231205	3.79	27500	-57.20	20230822	11340	3.79	20231205	27500	-57.20	20230822	11340	3.79	20231205	0.38	N	429270	500	22 억		108948	N	N	0	N	00	N
75	20231215	151217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	130	2	1.10	257805000	21728	59.91	11800	12080	11700	15310	8250	11780	11865.10	2.42	0	2398	12560	12170	11960	11570	11360	12065	11465	23	3530	500	8240	10	1	4506250	537	-9.75	3.60	12	0.48	-1221.00	3305.00	27500	20230822	-56.69	11340	20231205	5.03	27500	-56.69	20230822	11340	5.03	20231205	27500	-56.69	20230822	11340	5.03	20231205	0.38	N	429270	500	22 억		108948	N	N	0	N	00	N
76	20231215	141215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11790	10	2	0.08	249429040	21019	57.96	11800	12080	11700	15310	8250	11780	11866.84	2.42	0	2095	12560	12170	11960	11570	11360	12065	11465	23	3530	500	8240	10	1	4506250	531	-9.66	3.57	12	0.47	-1221.00	3305.00	27500	20230822	-57.13	11340	20231205	3.97	27500	-57.13	20230822	11340	3.97	20231205	27500	-57.13	20230822	11340	3.97	20231205	0.38	N	429270	500	22 억		108948	N	N	0	N	00	N
77	20231215	131209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11850	70	2	0.59	225214520	18969	52.31	11800	12080	11700	15310	8250	11780	11872.77	2.42	0	1837	12560	12170	11960	11570	11360	12065	11465	23	3530	500	8240	10	1	4506250	534	-9.71	3.59	12	0.42	-1221.00	3305.00	27500	20230822	-56.91	11340	20231205	4.50	27500	-56.91	20230822	11340	4.50	20231205	27500	-56.91	20230822	11340	4.50	20231205	0.38	N	429270	500	22 억		108948	N	N	0	N	00	N
78	20231215	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12010	230	2	1.95	197144650	16618	45.82	11800	12080	11700	15310	8250	11780	11863.32	2.42	0	2497	12560	12170	11960	11570	11360	12065	11465	23	3530	500	8240	10	1	4506250	541	-9.84	3.63	12	0.37	-1221.00	3305.00	27500	20230822	-56.33	11340	20231205	5.91	27500	-56.33	20230822	11340	5.91	20231205	27500	-56.33	20230822	11340	5.91	20231205	0.38	N	429270	500	22 억		108948	N	N	0	N	00	N
79	20231215	111203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	220	2	1.87	144769760	12262	33.81	11800	12000	11700	15310	8250	11780	11806.37	2.42	0	1792	12560	12170	11960	11570	11360	12065	11465	23	3530	500	8240	10	1	4506250	541	-9.83	3.63	12	0.27	-1221.00	3305.00	27500	20230822	-56.36	11340	20231205	5.82	27500	-56.36	20230822	11340	5.82	20231205	27500	-56.36	20230822	11340	5.82	20231205	0.38	N	429270	500	22 억		108948	N	N	0	N	00	N
80	20231215	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11730	-50	5	-0.42	53762100	4563	12.58	11800	11900	11700	15310	8250	11780	11782.18	2.42	0	-93	12560	12170	11960	11570	11360	12065	11465	23	3530	500	8240	10	1	4506250	529	-9.61	3.55	12	0.10	-1221.00	3305.00	27500	20230822	-57.35	11340	20231205	3.44	27500	-57.35	20230822	11340	3.44	20231205	27500	-57.35	20230822	11340	3.44	20231205	0.38	N	429270	500	22 억		108948	N	N	0	N	00	N
81	20231215	091214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11730	-50	5	-0.42	22229560	1880	5.18	11800	11900	11700	15310	8250	11780	11824.23	2.42	0	-483	12560	12170	11960	11570	11360	12065	11465	23	3530	500	8240	10	1	4506250	529	-9.61	3.55	12	0.04	-1221.00	3305.00	27500	20230822	-57.35	11340	20231205	3.44	27500	-57.35	20230822	11340	3.44	20231205	27500	-57.35	20230822	11340	3.44	20231205	0.38	N	429270	500	22 억		108948	N	N	0	N	00	N
82	20231214	161205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	-300	5	-2.48	434797420	36208	140.65	12090	12350	11750	15700	8460	12080	12008.32	2.50	0	-3697	12353	12216	12023	11886	11693	12285	11955	23	3620	500	8450	10	1	4506250	531	-9.65	3.56	12	0.80	-1221.00	3305.00	27500	20230822	-57.16	11340	20231205	3.88	27500	-57.16	20230822	11340	3.88	20231205	27500	-57.16	20230822	11340	3.88	20231205	0.38	N	429270	500	22 억		112645	N	N	0	N	00	N
83	20231214	151245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11810	-270	5	-2.24	413356920	34390	133.58	12090	12350	11750	15700	8460	12080	12019.68	2.50	0	-3269	12353	12216	12023	11886	11693	12285	11955	23	3620	500	8450	10	1	4506250	532	-9.67	3.57	12	0.76	-1221.00	3305.00	27500	20230822	-57.05	11340	20231205	4.14	27500	-57.05	20230822	11340	4.14	20231205	27500	-57.05	20230822	11340	4.14	20231205	0.38	N	429270	500	22 억		112645	N	N	0	N	00	N
84	20231214	141213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	-280	5	-2.32	354359240	29383	114.14	12090	12350	11790	15700	8460	12080	12060.01	2.50	0	-2088	12353	12216	12023	11886	11693	12285	11955	23	3620	500	8450	10	1	4506250	532	-9.66	3.57	12	0.65	-1221.00	3305.00	27500	20230822	-57.09	11340	20231205	4.06	27500	-57.09	20230822	11340	4.06	20231205	27500	-57.09	20230822	11340	4.06	20231205	0.38	N	429270	500	22 억		112645	N	N	0	N	00	N
85	20231214	131242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11890	-190	5	-1.57	281152560	23198	90.11	12090	12350	11820	15700	8460	12080	12119.69	2.50	0	-2814	12353	12216	12023	11886	11693	12285	11955	23	3620	500	8450	10	1	4506250	536	-9.74	3.60	12	0.51	-1221.00	3305.00	27500	20230822	-56.76	11340	20231205	4.85	27500	-56.76	20230822	11340	4.85	20231205	27500	-56.76	20230822	11340	4.85	20231205	0.38	N	429270	500	22 억		112645	N	N	0	N	00	N
86	20231214	121307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	-170	5	-1.41	248911870	20478	79.54	12090	12350	11900	15700	8460	12080	12155.09	2.50	0	-748	12353	12216	12023	11886	11693	12285	11955	23	3620	500	8450	10	1	4506250	537	-9.75	3.60	12	0.45	-1221.00	3305.00	27500	20230822	-56.69	11340	20231205	5.03	27500	-56.69	20230822	11340	5.03	20231205	27500	-56.69	20230822	11340	5.03	20231205	0.38	N	429270	500	22 억		112645	N	N	0	N	00	N
87	20231214	111241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	-80	5	-0.66	208708690	17108	66.45	12090	12350	11980	15700	8460	12080	12199.48	2.50	0	285	12353	12216	12023	11886	11693	12285	11955	23	3620	500	8450	10	1	4506250	541	-9.83	3.63	12	0.38	-1221.00	3305.00	27500	20230822	-56.36	11340	20231205	5.82	27500	-56.36	20230822	11340	5.82	20231205	27500	-56.36	20230822	11340	5.82	20231205	0.38	N	429270	500	22 억		112645	N	N	0	N	00	N
88	20231214	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12150	70	2	0.58	155690160	12721	49.41	12090	12350	12090	15700	8460	12080	12238.83	2.50	0	925	12353	12216	12023	11886	11693	12285	11955	23	3620	500	8450	10	1	4506250	548	-9.95	3.68	12	0.28	-1221.00	3305.00	27500	20230822	-55.82	11340	20231205	7.14	27500	-55.82	20230822	11340	7.14	20231205	27500	-55.82	20230822	11340	7.14	20231205	0.38	N	429270	500	22 억		112645	N	N	0	N	00	N
89	20231214	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	160	2	1.32	25845410	2120	8.23	12090	12260	12090	15700	8460	12080	12191.23	2.50	0	1195	12353	12216	12023	11886	11693	12285	11955	23	3620	500	8450	10	1	4506250	552	-10.02	3.70	12	0.05	-1221.00	3305.00	27500	20230822	-55.49	11340	20231205	7.94	27500	-55.49	20230822	11340	7.94	20231205	27500	-55.49	20230822	11340	7.94	20231205	0.38	N	429270	500	22 억		112645	N	N	0	N	00	N
90	20231213	161159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12080	30	2	0.25	308922300	25715	109.02	12060	12160	11830	15660	8440	12050	12012.46	2.48	0	778	12356	12202	12066	11912	11776	12135	11845	23	3610	500	8430	10	1	4506250	544	-9.89	3.66	12	0.57	-1221.00	3305.00	27500	20230822	-56.07	11340	20231205	6.53	27500	-56.07	20230822	11340	6.53	20231205	27500	-56.07	20230822	11340	6.53	20231205	0.37	N	429270	500	22 억		111765	N	N	0	N	00	N
91	20231213	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12010	-40	5	-0.33	282064580	23482	99.55	12060	12160	11830	15660	8440	12050	12011.95	2.48	0	596	12356	12202	12066	11912	11776	12135	11845	23	3610	500	8430	10	1	4506250	541	-9.84	3.63	12	0.52	-1221.00	3305.00	27500	20230822	-56.33	11340	20231205	5.91	27500	-56.33	20230822	11340	5.91	20231205	27500	-56.33	20230822	11340	5.91	20231205	0.37	N	429270	500	22 억		111765	N	N	0	N	00	N
92	20231213	141224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	0	3	0.00	259685870	21622	91.67	12060	12160	11830	15660	8440	12050	12010.26	2.48	0	160	12356	12202	12066	11912	11776	12135	11845	23	3610	500	8430	10	1	4506250	543	-9.87	3.65	12	0.48	-1221.00	3305.00	27500	20230822	-56.18	11340	20231205	6.26	27500	-56.18	20230822	11340	6.26	20231205	27500	-56.18	20230822	11340	6.26	20231205	0.37	N	429270	500	22 억		111765	N	N	0	N	00	N
93	20231213	131228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12030	-20	5	-0.17	241130650	20081	85.13	12060	12160	11830	15660	8440	12050	12007.90	2.48	0	-489	12356	12202	12066	11912	11776	12135	11845	23	3610	500	8430	10	1	4506250	542	-9.85	3.64	12	0.45	-1221.00	3305.00	27500	20230822	-56.25	11340	20231205	6.08	27500	-56.25	20230822	11340	6.08	20231205	27500	-56.25	20230822	11340	6.08	20231205	0.37	N	429270	500	22 억		111765	N	N	0	N	00	N
94	20231213	121224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12040	-10	5	-0.08	220994450	18405	78.03	12060	12160	11830	15660	8440	12050	12007.31	2.48	0	-1094	12356	12202	12066	11912	11776	12135	11845	23	3610	500	8430	10	1	4506250	543	-9.86	3.64	12	0.41	-1221.00	3305.00	27500	20230822	-56.22	11340	20231205	6.17	27500	-56.22	20230822	11340	6.17	20231205	27500	-56.22	20230822	11340	6.17	20231205	0.37	N	429270	500	22 억		111765	N	N	0	N	00	N
95	20231213	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11950	-100	5	-0.83	175869740	14637	62.05	12060	12160	11830	15660	8440	12050	12015.42	2.48	0	-3620	12356	12202	12066	11912	11776	12135	11845	23	3610	500	8430	10	1	4506250	538	-9.79	3.62	12	0.32	-1221.00	3305.00	27500	20230822	-56.55	11340	20231205	5.38	27500	-56.55	20230822	11340	5.38	20231205	27500	-56.55	20230822	11340	5.38	20231205	0.37	N	429270	500	22 억		111765	N	N	0	N	00	N
96	20231213	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11980	-70	5	-0.58	124875880	10360	43.92	12060	12160	11950	15660	8440	12050	12053.66	2.48	0	-3020	12356	12202	12066	11912	11776	12135	11845	23	3610	500	8430	10	1	4506250	540	-9.81	3.62	12	0.23	-1221.00	3305.00	27500	20230822	-56.44	11340	20231205	5.64	27500	-56.44	20230822	11340	5.64	20231205	27500	-56.44	20230822	11340	5.64	20231205	0.37	N	429270	500	22 억		111765	N	N	0	N	00	N
97	20231213	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	-50	5	-0.41	24082700	2005	8.50	12060	12060	11950	15660	8440	12050	12011.32	2.48	0	-360	12356	12202	12066	11912	11776	12135	11845	23	3610	500	8430	10	1	4506250	541	-9.83	3.63	12	0.04	-1221.00	3305.00	27500	20230822	-56.36	11340	20231205	5.82	27500	-56.36	20230822	11340	5.82	20231205	27500	-56.36	20230822	11340	5.82	20231205	0.37	N	429270	500	22 억		111765	N	N	0	N	00	N
98	20231212	161137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	-50	5	-0.41	285105840	23585	91.30	12220	12220	11930	15730	8470	12100	12088.67	2.46	0	-52	12640	12370	12170	11900	11700	12270	11800	23	3630	500	8470	10	1	4506250	543	-9.87	3.65	12	0.52	-1221.00	3305.00	27500	20230822	-56.18	11340	20231205	6.26	27500	-56.18	20230822	11340	6.26	20231205	27500	-56.18	20230822	11340	6.26	20231205	0.38	N	429270	500	22 억		110849	N	N	0	N	00	N
99	20231212	151143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	0	3	0.00	272833630	22568	87.36	12220	12220	11930	15730	8470	12100	12089.39	2.46	0	-194	12640	12370	12170	11900	11700	12270	11800	23	3630	500	8470	10	1	4506250	545	-9.91	3.66	12	0.50	-1221.00	3305.00	27500	20230822	-56.00	11340	20231205	6.70	27500	-56.00	20230822	11340	6.70	20231205	27500	-56.00	20230822	11340	6.70	20231205	0.38	N	429270	500	22 억		110849	N	N	0	N	00	N
100	20231212	141040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12150	50	2	0.41	230749160	19090	73.90	12220	12220	11930	15730	8470	12100	12087.42	2.46	0	754	12640	12370	12170	11900	11700	12270	11800	23	3630	500	8470	10	1	4506250	548	-9.95	3.68	12	0.42	-1221.00	3305.00	27500	20230822	-55.82	11340	20231205	7.14	27500	-55.82	20230822	11340	7.14	20231205	27500	-55.82	20230822	11340	7.14	20231205	0.38	N	429270	500	22 억		110849	N	N	0	N	00	N
101	20231212	131045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	20	2	0.17	202079540	16731	64.77	12220	12220	11930	15730	8470	12100	12078.11	2.46	0	1339	12640	12370	12170	11900	11700	12270	11800	23	3630	500	8470	10	1	4506250	546	-9.93	3.67	12	0.37	-1221.00	3305.00	27500	20230822	-55.93	11340	20231205	6.88	27500	-55.93	20230822	11340	6.88	20231205	27500	-55.93	20230822	11340	6.88	20231205	0.38	N	429270	500	22 억		110849	N	N	0	N	00	N
102	20231212	121033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	0	3	0.00	137091330	11368	44.01	12220	12220	11930	15730	8470	12100	12059.30	2.46	0	-708	12640	12370	12170	11900	11700	12270	11800	23	3630	500	8470	10	1	4506250	545	-9.91	3.66	12	0.25	-1221.00	3305.00	27500	20230822	-56.00	11340	20231205	6.70	27500	-56.00	20230822	11340	6.70	20231205	27500	-56.00	20230822	11340	6.70	20231205	0.38	N	429270	500	22 억		110849	N	N	0	N	00	N
103	20231212	111050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12030	-70	5	-0.58	93737290	7786	30.14	12220	12220	11930	15730	8470	12100	12038.97	2.46	0	-1518	12640	12370	12170	11900	11700	12270	11800	23	3630	500	8470	10	1	4506250	542	-9.85	3.64	12	0.17	-1221.00	3305.00	27500	20230822	-56.25	11340	20231205	6.08	27500	-56.25	20230822	11340	6.08	20231205	27500	-56.25	20230822	11340	6.08	20231205	0.38	N	429270	500	22 억		110849	N	N	0	N	00	N
104	20231212	101135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11980	-120	5	-0.99	51403480	4285	16.59	12220	12220	11930	15730	8470	12100	11995.41	2.46	0	-1193	12640	12370	12170	11900	11700	12270	11800	23	3630	500	8470	10	1	4506250	540	-9.81	3.62	12	0.10	-1221.00	3305.00	27500	20230822	-56.44	11340	20231205	5.64	27500	-56.44	20230822	11340	5.64	20231205	27500	-56.44	20230822	11340	5.64	20231205	0.38	N	429270	500	22 억		110849	N	N	0	N	00	N
105	20231212	091135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	-40	5	-0.33	8377700	696	2.69	12220	12220	11990	15730	8470	12100	12034.08	2.46	0	125	12640	12370	12170	11900	11700	12270	11800	23	3630	500	8470	10	1	4506250	543	-9.88	3.65	12	0.02	-1221.00	3305.00	27500	20230822	-56.15	11340	20231205	6.35	27500	-56.15	20230822	11340	6.35	20231205	27500	-56.15	20230822	11340	6.35	20231205	0.38	N	429270	500	22 억		110849	N	N	0	N	00	N
106	20231211	161138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-240	5	-1.94	309734940	25536	42.88	12440	12440	11970	16040	8640	12340	12129.35	2.25	-13213	-5458	13093	12716	12333	11956	11573	12905	12145	23	3700	500	8630	10	1	4506250	545	-9.91	3.66	12	0.57	-1221.00	3305.00	27500	20230822	-56.00	11340	20231205	6.70	27500	-56.00	20230822	11340	6.70	20231205	27500	-56.00	20230822	11340	6.70	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
107	20231211	151133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11980	-360	5	-2.92	300517100	24770	41.59	12440	12440	11970	16040	8640	12340	12132.30	2.25	-13213	-5258	13093	12716	12333	11956	11573	12905	12145	23	3700	500	8630	10	1	4506250	540	-9.81	3.62	12	0.55	-1221.00	3305.00	27500	20230822	-56.44	11340	20231205	5.64	27500	-56.44	20230822	11340	5.64	20231205	27500	-56.44	20230822	11340	5.64	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
108	20231211	141134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	-280	5	-2.27	232382590	19099	32.07	12440	12440	12060	16040	8640	12340	12167.26	2.25	-13213	-3644	13093	12716	12333	11956	11573	12905	12145	23	3700	500	8630	10	1	4506250	543	-9.88	3.65	12	0.42	-1221.00	3305.00	27500	20230822	-56.15	11340	20231205	6.35	27500	-56.15	20230822	11340	6.35	20231205	27500	-56.15	20230822	11340	6.35	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
109	20231211	131129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	-230	5	-1.86	184773890	15160	25.46	12440	12440	12090	16040	8640	12340	12188.25	2.25	-13213	-2483	13093	12716	12333	11956	11573	12905	12145	23	3700	500	8630	10	1	4506250	546	-9.92	3.66	12	0.34	-1221.00	3305.00	27500	20230822	-55.96	11340	20231205	6.79	27500	-55.96	20230822	11340	6.79	20231205	27500	-55.96	20230822	11340	6.79	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
110	20231211	121133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	-180	5	-1.46	152463870	12495	20.98	12440	12440	12120	16040	8640	12340	12201.99	2.25	-13213	-845	13093	12716	12333	11956	11573	12905	12145	23	3700	500	8630	10	1	4506250	548	-9.96	3.68	12	0.28	-1221.00	3305.00	27500	20230822	-55.78	11340	20231205	7.23	27500	-55.78	20230822	11340	7.23	20231205	27500	-55.78	20230822	11340	7.23	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
111	20231211	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	-150	5	-1.22	139188820	11404	19.15	12440	12440	12120	16040	8640	12340	12205.26	2.25	-13213	-439	13093	12716	12333	11956	11573	12905	12145	23	3700	500	8630	10	1	4506250	549	-9.98	3.69	12	0.25	-1221.00	3305.00	27500	20230822	-55.67	11340	20231205	7.50	27500	-55.67	20230822	11340	7.50	20231205	27500	-55.67	20230822	11340	7.50	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
112	20231211	101127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-120	5	-0.97	100797910	8258	13.87	12440	12440	12120	16040	8640	12340	12206.09	2.25	-13213	-1259	13093	12716	12333	11956	11573	12905	12145	23	3700	500	8630	10	1	4506250	551	-10.01	3.70	12	0.18	-1221.00	3305.00	27500	20230822	-55.56	11340	20231205	7.76	27500	-55.56	20230822	11340	7.76	20231205	27500	-55.56	20230822	11340	7.76	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
113	20231211	091126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-140	5	-1.13	35018200	2865	4.81	12440	12440	12120	16040	8640	12340	12222.76	2.25	-13213	-1193	13093	12716	12333	11956	11573	12905	12145	23	3700	500	8630	10	1	4506250	550	-9.99	3.69	12	0.06	-1221.00	3305.00	27500	20230822	-55.64	11340	20231205	7.58	27500	-55.64	20230822	11340	7.58	20231205	27500	-55.64	20230822	11340	7.58	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
114	20231208	161118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	470	2	3.96	725266980	58785	39.16	11950	12710	11950	15430	8310	11870	12341.63	2.25	0	13304	12990	12430	11920	11360	10850	12710	11640	23	3560	500	8300	10	1	4506250	556	-10.11	3.73	12	1.30	-1221.00	3305.00	27500	20230822	-55.13	11340	20231205	8.82	27500	-55.13	20230822	11340	8.82	20231205	27500	-55.13	20230822	11340	8.82	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
115	20231208	151120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	450	2	3.79	703070920	56977	37.96	11950	12710	11950	15430	8310	11870	12343.71	2.25	0	12857	12990	12430	11920	11360	10850	12710	11640	23	3560	500	8300	10	1	4506250	555	-10.09	3.73	12	1.26	-1221.00	3305.00	27500	20230822	-55.20	11340	20231205	8.64	27500	-55.20	20230822	11340	8.64	20231205	27500	-55.20	20230822	11340	8.64	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
116	20231208	141120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	410	2	3.45	659418020	53408	35.58	11950	12710	11950	15430	8310	11870	12351.31	2.25	0	12095	12990	12430	11920	11360	10850	12710	11640	23	3560	500	8300	10	1	4506250	553	-10.06	3.72	12	1.19	-1221.00	3305.00	27500	20230822	-55.35	11340	20231205	8.29	27500	-55.35	20230822	11340	8.29	20231205	27500	-55.35	20230822	11340	8.29	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
117	20231208	131118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	270	2	2.27	629646480	50976	33.96	11950	12710	11950	15430	8310	11870	12356.59	2.25	0	11870	12990	12430	11920	11360	10850	12710	11640	23	3560	500	8300	10	1	4506250	547	-9.94	3.67	12	1.13	-1221.00	3305.00	27500	20230822	-55.85	11340	20231205	7.05	27500	-55.85	20230822	11340	7.05	20231205	27500	-55.85	20230822	11340	7.05	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
118	20231208	121114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	310	2	2.61	602483780	48740	32.47	11950	12710	11950	15430	8310	11870	12366.27	2.25	0	11760	12990	12430	11920	11360	10850	12710	11640	23	3560	500	8300	10	1	4506250	549	-9.98	3.69	12	1.08	-1221.00	3305.00	27500	20230822	-55.71	11340	20231205	7.41	27500	-55.71	20230822	11340	7.41	20231205	27500	-55.71	20230822	11340	7.41	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
119	20231208	111109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	180	2	1.52	572538180	46264	30.82	11950	12710	11950	15430	8310	11870	12380.98	2.25	0	11565	12990	12430	11920	11360	10850	12710	11640	23	3560	500	8300	10	1	4506250	543	-9.87	3.65	12	1.03	-1221.00	3305.00	27500	20230822	-56.18	11340	20231205	6.26	27500	-56.18	20230822	11340	6.26	20231205	27500	-56.18	20230822	11340	6.26	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
120	20231208	101119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	590	2	4.97	472591640	38056	25.35	11950	12710	11950	15430	8310	11870	12425.62	2.25	0	12088	12990	12430	11920	11360	10850	12710	11640	23	3560	500	8300	10	1	4506250	561	-10.20	3.77	12	0.84	-1221.00	3305.00	27500	20230822	-54.69	11340	20231205	9.88	27500	-54.69	20230822	11340	9.88	20231205	27500	-54.69	20230822	11340	9.88	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
121	20231208	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12080	210	2	1.77	40063690	3337	2.22	11950	12100	11950	15430	8310	11870	12029.85	2.25	0	534	12990	12430	11920	11360	10850	12710	11640	23	3560	500	8300	10	1	4506250	544	-9.89	3.66	12	0.07	-1221.00	3305.00	27500	20230822	-56.07	11340	20231205	6.53	27500	-56.07	20230822	11340	6.53	20231205	27500	-56.07	20230822	11340	6.53	20231205	0.37	N	429270	500	22 억		101249	N	N	0	N	00	N
122	20231207	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11870	450	2	3.94	1803186260	149651	769.41	11560	12480	11410	14840	8000	11420	12049.34	2.33	0	-2330	11713	11566	11483	11336	11253	11535	11305	23	3420	500	7990	10	1	4506250	535	-9.72	3.59	12	3.32	-1221.00	3305.00	27500	20230822	-56.84	11340	20231205	4.67	27500	-56.84	20230822	11340	4.67	20231205	27500	-56.84	20230822	11340	4.67	20231205	0.41	N	429270	500	22 억		105161	N	N	0	N	00	N
123	20231207	151111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11840	420	2	3.68	1745417110	144781	744.38	11560	12480	11410	14840	8000	11420	12055.61	2.33	0	-2665	11713	11566	11483	11336	11253	11535	11305	23	3420	500	7990	10	1	4506250	534	-9.70	3.58	12	3.21	-1221.00	3305.00	27500	20230822	-56.95	11340	20231205	4.41	27500	-56.95	20230822	11340	4.41	20231205	27500	-56.95	20230822	11340	4.41	20231205	0.41	N	429270	500	22 억		105161	N	N	0	N	00	N
124	20231207	141110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	330	2	2.89	1676295470	138904	714.16	11560	12480	11410	14840	8000	11420	12068.06	2.33	0	-859	11713	11566	11483	11336	11253	11535	11305	23	3420	500	7990	10	1	4506250	529	-9.62	3.56	12	3.08	-1221.00	3305.00	27500	20230822	-57.27	11340	20231205	3.62	27500	-57.27	20230822	11340	3.62	20231205	27500	-57.27	20230822	11340	3.62	20231205	0.41	N	429270	500	22 억		105161	N	N	0	N	00	N
125	20231207	131107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	90	2	0.79	1576363470	130389	670.38	11560	12480	11410	14840	8000	11420	12089.75	2.33	0	1115	11713	11566	11483	11336	11253	11535	11305	23	3420	500	7990	10	1	4506250	519	-9.43	3.48	12	2.89	-1221.00	3305.00	27500	20230822	-58.15	11340	20231205	1.50	27500	-58.15	20230822	11340	1.50	20231205	27500	-58.15	20230822	11340	1.50	20231205	0.41	N	429270	500	22 억		105161	N	N	0	N	00	N
126	20231207	121108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	210	2	1.84	1506309390	124334	639.25	11560	12480	11410	14840	8000	11420	12115.08	2.33	0	4040	11713	11566	11483	11336	11253	11535	11305	23	3420	500	7990	10	1	4506250	524	-9.52	3.52	12	2.76	-1221.00	3305.00	27500	20230822	-57.71	11340	20231205	2.56	27500	-57.71	20230822	11340	2.56	20231205	27500	-57.71	20230822	11340	2.56	20231205	0.41	N	429270	500	22 억		105161	N	N	0	N	00	N
127	20231207	111055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11670	250	2	2.19	1434591970	118170	607.56	11560	12480	11410	14840	8000	11420	12140.13	2.33	0	7336	11713	11566	11483	11336	11253	11535	11305	23	3420	500	7990	10	1	4506250	526	-9.56	3.53	12	2.62	-1221.00	3305.00	27500	20230822	-57.56	11340	20231205	2.91	27500	-57.56	20230822	11340	2.91	20231205	27500	-57.56	20230822	11340	2.91	20231205	0.41	N	429270	500	22 억		105161	N	N	0	N	00	N
128	20231207	101103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11940	520	2	4.55	1271215240	104233	535.90	11560	12480	11410	14840	8000	11420	12195.97	2.33	0	9138	11713	11566	11483	11336	11253	11535	11305	23	3420	500	7990	10	1	4506250	538	-9.78	3.61	12	2.31	-1221.00	3305.00	27500	20230822	-56.58	11340	20231205	5.29	27500	-56.58	20230822	11340	5.29	20231205	27500	-56.58	20230822	11340	5.29	20231205	0.41	N	429270	500	22 억		105161	N	N	0	N	00	N
129	20231207	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	900	2	7.88	675213300	55602	285.87	11560	12480	11410	14840	8000	11420	12143.82	2.33	0	8762	11713	11566	11483	11336	11253	11535	11305	23	3420	500	7990	10	1	4506250	555	-10.09	3.73	12	1.23	-1221.00	3305.00	27500	20230822	-55.20	11340	20231205	8.64	27500	-55.20	20230822	11340	8.64	20231205	27500	-55.20	20230822	11340	8.64	20231205	0.41	N	429270	500	22 억		105161	N	N	0	N	00	N
130	20231206	161055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	0	3	0.00	221579170	19275	44.03	11420	11630	11400	14840	8000	11420	11495.68	2.42	0	-1713	11966	11692	11516	11242	11066	11605	11155	23	3420	500	7990	10	1	4506250	515	-9.35	3.46	12	0.43	-1221.00	3305.00	27500	20230822	-58.47	11340	20231205	0.71	27500	-58.47	20230822	11340	0.71	20231205	27500	-58.47	20230822	11340	0.71	20231205	0.43	N	429270	500	22 억		108868	N	N	0	N	00	N
131	20231206	151114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	90	2	0.79	207667380	18058	41.25	11420	11630	11400	14840	8000	11420	11500.02	2.42	0	-1761	11966	11692	11516	11242	11066	11605	11155	23	3420	500	7990	10	1	4506250	519	-9.43	3.48	12	0.40	-1221.00	3305.00	27500	20230822	-58.15	11340	20231205	1.50	27500	-58.15	20230822	11340	1.50	20231205	27500	-58.15	20230822	11340	1.50	20231205	0.43	N	429270	500	22 억		108868	N	N	0	N	00	N
132	20231206	141110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11520	100	2	0.88	182010610	15821	36.14	11420	11630	11400	14840	8000	11420	11504.37	2.42	0	-530	11966	11692	11516	11242	11066	11605	11155	23	3420	500	7990	10	1	4506250	519	-9.43	3.49	12	0.35	-1221.00	3305.00	27500	20230822	-58.11	11340	20231205	1.59	27500	-58.11	20230822	11340	1.59	20231205	27500	-58.11	20230822	11340	1.59	20231205	0.43	N	429270	500	22 억		108868	N	N	0	N	00	N
133	20231206	131057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	70	2	0.61	154378830	13413	30.64	11420	11630	11400	14840	8000	11420	11509.64	2.42	0	-700	11966	11692	11516	11242	11066	11605	11155	23	3420	500	7990	10	1	4506250	518	-9.41	3.48	12	0.30	-1221.00	3305.00	27500	20230822	-58.22	11340	20231205	1.32	27500	-58.22	20230822	11340	1.32	20231205	27500	-58.22	20230822	11340	1.32	20231205	0.43	N	429270	500	22 억		108868	N	N	0	N	00	N
134	20231206	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	210	2	1.84	133639460	11615	26.53	11420	11630	11400	14840	8000	11420	11505.76	2.42	0	-649	11966	11692	11516	11242	11066	11605	11155	23	3420	500	7990	10	1	4506250	524	-9.52	3.52	12	0.26	-1221.00	3305.00	27500	20230822	-57.71	11340	20231205	2.56	27500	-57.71	20230822	11340	2.56	20231205	27500	-57.71	20230822	11340	2.56	20231205	0.43	N	429270	500	22 억		108868	N	N	0	N	00	N
135	20231206	111111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11560	140	2	1.23	113496560	9876	22.56	11420	11590	11400	14840	8000	11420	11492.16	2.42	0	-958	11966	11692	11516	11242	11066	11605	11155	23	3420	500	7990	10	1	4506250	521	-9.47	3.50	12	0.22	-1221.00	3305.00	27500	20230822	-57.96	11340	20231205	1.94	27500	-57.96	20230822	11340	1.94	20231205	27500	-57.96	20230822	11340	1.94	20231205	0.43	N	429270	500	22 억		108868	N	N	0	N	00	N
136	20231206	101101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11580	160	2	1.40	91066670	7930	18.11	11420	11590	11400	14840	8000	11420	11483.82	2.42	0	-1130	11966	11692	11516	11242	11066	11605	11155	23	3420	500	7990	10	1	4506250	522	-9.48	3.50	12	0.18	-1221.00	3305.00	27500	20230822	-57.89	11340	20231205	2.12	27500	-57.89	20230822	11340	2.12	20231205	27500	-57.89	20230822	11340	2.12	20231205	0.43	N	429270	500	22 억		108868	N	N	0	N	00	N
137	20231206	091103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	20	2	0.18	15611130	1366	3.12	11420	11500	11400	14840	8000	11420	11428.35	2.42	0	2	11966	11692	11516	11242	11066	11605	11155	23	3420	500	7990	10	1	4506250	516	-9.37	3.46	12	0.03	-1221.00	3305.00	27500	20230822	-58.40	11340	20231205	0.88	27500	-58.40	20230822	11340	0.88	20231205	27500	-58.40	20230822	11340	0.88	20231205	0.43	N	429270	500	22 억		108868	N	N	0	N	00	N
138	20231205	161104	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11420	-350	5	-2.97	500561130	43550	74.45	11790	11790	11340	15300	8240	11770	11493.02	2.68	0	-7611	12856	12312	12026	11482	11196	12170	11340	23	3530	500	8230	10	1	4506250	515	-9.35	3.46	12	0.97	-1221.00	3305.00	27500	20230822	-58.47	11340	20231205	0.71	27500	-58.47	20230822	11340	0.71	20231205	27500	-58.47	20230822	11340	0.71	20231205	0.44	N	429270	500	22 억		120575	N	N	0	N	00	N
139	20231205	151102	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11410	-360	5	-3.06	466667440	40584	69.38	11790	11790	11340	15300	8240	11770	11497.53	2.68	0	-6810	12856	12312	12026	11482	11196	12170	11340	23	3530	500	8230	10	1	4506250	514	-9.34	3.45	12	0.90	-1221.00	3305.00	27500	20230822	-58.51	11340	20231205	0.62	27500	-58.51	20230822	11340	0.62	20231205	27500	-58.51	20230822	11340	0.62	20231205	0.44	N	429270	500	22 억		120575	N	N	0	N	00	N
140	20231205	141059	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11430	-340	5	-2.89	388275520	33695	57.60	11790	11790	11360	15300	8240	11770	11521.85	2.68	0	-6590	12856	12312	12026	11482	11196	12170	11340	23	3530	500	8230	10	1	4506250	515	-9.36	3.46	12	0.75	-1221.00	3305.00	27500	20230822	-58.44	11360	20231205	0.62	27500	-58.44	20230822	11360	0.62	20231205	27500	-58.44	20230822	11360	0.62	20231205	0.44	N	429270	500	22 억		120575	N	N	0	N	00	N
141	20231205	131055	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11510	-260	5	-2.21	317434360	27500	47.01	11790	11790	11410	15300	8240	11770	11541.50	2.68	0	-6284	12856	12312	12026	11482	11196	12170	11340	23	3530	500	8230	10	1	4506250	519	-9.43	3.48	12	0.61	-1221.00	3305.00	27500	20230822	-58.15	11410	20231205	0.88	27500	-58.15	20230822	11410	0.88	20231205	27500	-58.15	20230822	11410	0.88	20231205	0.44	N	429270	500	22 억		120575	N	N	0	N	00	N
142	20231205	121054	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11590	-180	5	-1.53	273252010	23668	40.46	11790	11790	11410	15300	8240	11770	11543.40	2.68	0	-5576	12856	12312	12026	11482	11196	12170	11340	23	3530	500	8230	10	1	4506250	522	-9.49	3.51	12	0.53	-1221.00	3305.00	27500	20230822	-57.85	11410	20231205	1.58	27500	-57.85	20230822	11410	1.58	20231205	27500	-57.85	20230822	11410	1.58	20231205	0.44	N	429270	500	22 억		120575	N	N	0	N	00	N
143	20231205	111053	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11560	-210	5	-1.78	240553630	20844	35.63	11790	11790	11410	15300	8240	11770	11538.57	2.68	0	-5870	12856	12312	12026	11482	11196	12170	11340	23	3530	500	8230	10	1	4506250	521	-9.47	3.50	12	0.46	-1221.00	3305.00	27500	20230822	-57.96	11410	20231205	1.31	27500	-57.96	20230822	11410	1.31	20231205	27500	-57.96	20230822	11410	1.31	20231205	0.44	N	429270	500	22 억		120575	N	N	0	N	00	N
144	20231205	101056	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11440	-330	5	-2.80	196606770	17023	29.10	11790	11790	11440	15300	8240	11770	11547.00	2.68	0	-5385	12856	12312	12026	11482	11196	12170	11340	23	3530	500	8230	10	1	4506250	516	-9.37	3.46	12	0.38	-1221.00	3305.00	27500	20230822	-58.40	11440	20231205	0.00	27500	-58.40	20230822	11440	0.00	20231205	27500	-58.40	20230822	11440	0.00	20231205	0.44	N	429270	500	22 억		120575	N	N	0	N	00	N
145	20231205	091052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11530	-240	5	-2.04	55138530	4752	8.12	11790	11790	11510	15300	8240	11770	11596.32	2.68	0	-1389	12856	12312	12026	11482	11196	12170	11340	23	3530	500	8230	10	1	4506250	520	-9.44	3.49	12	0.11	-1221.00	3305.00	27500	20230822	-58.07	11480	20231117	0.44	27500	-58.07	20230822	11480	0.44	20231117	27500	-58.07	20230822	11480	0.44	20231117	0.44	N	429270	500	22 억		120575	N	N	0	N	00	N
146	20231204	161050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	-810	5	-6.44	699517920	58182	114.84	12570	12570	11740	16350	8810	12580	12023.07	3.05	0	-17046	13466	13022	12736	12292	12006	12880	12150	23	3770	500	8800	10	1	4506250	530	-9.64	3.56	12	1.29	-1221.00	3305.00	27500	20230822	-57.20	11480	20231117	2.53	27500	-57.20	20230822	11480	2.53	20231117	27500	-57.20	20230822	11480	2.53	20231117	0.47	N	429270	500	22 억		137621	N	N	0	N	00	N
147	20231204	151052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	-830	5	-6.60	673001230	55929	110.39	12570	12570	11740	16350	8810	12580	12033.11	3.05	0	-16170	13466	13022	12736	12292	12006	12880	12150	23	3770	500	8800	10	1	4506250	529	-9.62	3.56	12	1.24	-1221.00	3305.00	27500	20230822	-57.27	11480	20231117	2.35	27500	-57.27	20230822	11480	2.35	20231117	27500	-57.27	20230822	11480	2.35	20231117	0.47	N	429270	500	22 억		137621	N	N	0	N	00	N
148	20231204	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11840	-740	5	-5.88	542102240	44823	88.47	12570	12570	11830	16350	8810	12580	12094.25	3.05	0	-11646	13466	13022	12736	12292	12006	12880	12150	23	3770	500	8800	10	1	4506250	534	-9.70	3.58	12	0.99	-1221.00	3305.00	27500	20230822	-56.95	11480	20231117	3.14	27500	-56.95	20230822	11480	3.14	20231117	27500	-56.95	20230822	11480	3.14	20231117	0.47	N	429270	500	22 억		137621	N	N	0	N	00	N
149	20231204	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12030	-550	5	-4.37	385830680	31729	62.63	12570	12570	12000	16350	8810	12580	12160.15	3.05	0	-6761	13466	13022	12736	12292	12006	12880	12150	23	3770	500	8800	10	1	4506250	542	-9.85	3.64	12	0.70	-1221.00	3305.00	27500	20230822	-56.25	11480	20231117	4.79	27500	-56.25	20230822	11480	4.79	20231117	27500	-56.25	20230822	11480	4.79	20231117	0.47	N	429270	500	22 억		137621	N	N	0	N	00	N
150	20231204	121045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	-530	5	-4.21	356045700	29253	57.74	12570	12570	12000	16350	8810	12580	12171.21	3.05	0	-5983	13466	13022	12736	12292	12006	12880	12150	23	3770	500	8800	10	1	4506250	543	-9.87	3.65	12	0.65	-1221.00	3305.00	27500	20230822	-56.18	11480	20231117	4.97	27500	-56.18	20230822	11480	4.97	20231117	27500	-56.18	20230822	11480	4.97	20231117	0.47	N	429270	500	22 억		137621	N	N	0	N	00	N
151	20231204	111047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	-530	5	-4.21	321272630	26361	52.03	12570	12570	12000	16350	8810	12580	12187.38	3.05	0	-5501	13466	13022	12736	12292	12006	12880	12150	23	3770	500	8800	10	1	4506250	543	-9.87	3.65	12	0.58	-1221.00	3305.00	27500	20230822	-56.18	11480	20231117	4.97	27500	-56.18	20230822	11480	4.97	20231117	27500	-56.18	20230822	11480	4.97	20231117	0.47	N	429270	500	22 억		137621	N	N	0	N	00	N
152	20231204	101045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	-510	5	-4.05	257424720	21059	41.57	12570	12570	12070	16350	8810	12580	12223.93	3.05	0	-4702	13466	13022	12736	12292	12006	12880	12150	23	3770	500	8800	10	1	4506250	544	-9.89	3.65	12	0.47	-1221.00	3305.00	27500	20230822	-56.11	11480	20231117	5.14	27500	-56.11	20230822	11480	5.14	20231117	27500	-56.11	20230822	11480	5.14	20231117	0.47	N	429270	500	22 억		137621	N	N	0	N	00	N
153	20231204	091044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-330	5	-2.62	116042030	9452	18.66	12570	12570	12120	16350	8810	12580	12276.89	3.05	0	-84	13466	13022	12736	12292	12006	12880	12150	23	3770	500	8800	10	1	4506250	552	-10.03	3.71	12	0.21	-1221.00	3305.00	27500	20230822	-55.45	11480	20231117	6.71	27500	-55.45	20230822	11480	6.71	20231117	27500	-55.45	20230822	11480	6.71	20231117	0.47	N	429270	500	22 억		137621	N	N	0	N	00	N
154	20231201	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	-520	5	-3.97	643893390	50537	75.54	13100	13180	12450	17030	9170	13100	12741.27	3.56	0	-22715	13633	13366	12963	12696	12293	13500	12830	23	3930	500	9170	10	1	4506250	567	-10.30	3.81	12	1.12	-1221.00	3305.00	27500	20230822	-54.25	11480	20231117	9.58	27500	-54.25	20230822	11480	9.58	20231117	27500	-54.25	20230822	11480	9.58	20231117	0.47	N	429270	500	22 억		160433	N	N	0	N	00	N
155	20231201	151042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-570	5	-4.35	616914020	48385	72.32	13100	13180	12450	17030	9170	13100	12749.91	3.56	0	-21640	13633	13366	12963	12696	12293	13500	12830	23	3930	500	9170	10	1	4506250	565	-10.26	3.79	12	1.07	-1221.00	3305.00	27500	20230822	-54.44	11480	20231117	9.15	27500	-54.44	20230822	11480	9.15	20231117	27500	-54.44	20230822	11480	9.15	20231117	0.47	N	429270	500	22 억		160433	N	N	0	N	00	N
156	20231201	141041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	-490	5	-3.74	507167750	39635	59.24	13100	13180	12580	17030	9170	13100	12795.74	3.56	0	-17688	13633	13366	12963	12696	12293	13500	12830	23	3930	500	9170	10	1	4506250	568	-10.33	3.82	12	0.88	-1221.00	3305.00	27500	20230822	-54.15	11480	20231117	9.84	27500	-54.15	20230822	11480	9.84	20231117	27500	-54.15	20230822	11480	9.84	20231117	0.47	N	429270	500	22 억		160433	N	N	0	N	00	N
157	20231201	131045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	-490	5	-3.74	407822950	31756	47.47	13100	13180	12610	17030	9170	13100	12842.16	3.56	0	-14444	13633	13366	12963	12696	12293	13500	12830	23	3930	500	9170	10	1	4506250	568	-10.33	3.82	12	0.70	-1221.00	3305.00	27500	20230822	-54.15	11480	20231117	9.84	27500	-54.15	20230822	11480	9.84	20231117	27500	-54.15	20230822	11480	9.84	20231117	0.47	N	429270	500	22 억		160433	N	N	0	N	00	N
158	20231201	121051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-340	5	-2.60	298998520	23186	34.66	13100	13180	12750	17030	9170	13100	12895.40	3.56	0	-9634	13633	13366	12963	12696	12293	13500	12830	23	3930	500	9170	10	1	4506250	575	-10.45	3.86	12	0.51	-1221.00	3305.00	27500	20230822	-53.60	11480	20231117	11.15	27500	-53.60	20230822	11480	11.15	20231117	27500	-53.60	20230822	11480	11.15	20231117	0.47	N	429270	500	22 억		160433	N	N	0	N	00	N
159	20231201	111044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-240	5	-1.83	204022490	15765	23.56	13100	13180	12810	17030	9170	13100	12941.20	3.56	0	-4527	13633	13366	12963	12696	12293	13500	12830	23	3930	500	9170	10	1	4506250	580	-10.53	3.89	12	0.35	-1221.00	3305.00	27500	20230822	-53.24	11480	20231117	12.02	27500	-53.24	20230822	11480	12.02	20231117	27500	-53.24	20230822	11480	12.02	20231117	0.47	N	429270	500	22 억		160433	N	N	0	N	00	N
160	20231201	101053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	-210	5	-1.60	149918480	11554	17.27	13100	13180	12810	17030	9170	13100	12975.16	3.56	0	-2918	13633	13366	12963	12696	12293	13500	12830	23	3930	500	9170	10	1	4506250	581	-10.56	3.90	12	0.26	-1221.00	3305.00	27500	20230822	-53.13	11480	20231117	12.28	27500	-53.13	20230822	11480	12.28	20231117	27500	-53.13	20230822	11480	12.28	20231117	0.47	N	429270	500	22 억		160433	N	N	0	N	00	N
161	20231201	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	0	3	0.00	50123240	3833	5.73	13100	13180	12960	17030	9170	13100	13076.59	3.56	0	-1	13633	13366	12963	12696	12293	13500	12830	23	3930	500	9170	10	1	4506250	590	-10.73	3.96	12	0.09	-1221.00	3305.00	27500	20230822	-52.36	11480	20231117	14.11	27500	-52.36	20230822	11480	14.11	20231117	27500	-52.36	20230822	11480	14.11	20231117	0.47	N	429270	500	22 억		160433	N	N	0	N	00	N