KissMeData/424980/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	161410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-20	5	-0.13	208143910	13396	67.07	15510	15640	15420	20250	10930	15610	15537.52	0.31	-1522	-1653	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	923	13.16	2.92	12	0.23	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.50	N	424980	500	29 억		18524	N	N	0	N	00	N
3	20231229	151358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-20	5	-0.13	208143910	13396	67.07	15510	15640	15420	20250	10930	15610	15537.52	0.31	-1522	-1653	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	923	13.16	2.92	12	0.23	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.50	N	424980	500	29 억		18524	N	N	0	N	00	N
4	20231229	141355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-20	5	-0.13	208143910	13396	67.07	15510	15640	15420	20250	10930	15610	15537.52	0.31	-1522	-1653	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	923	13.16	2.92	12	0.23	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.50	N	424980	500	29 억		18524	N	N	0	N	00	N
5	20231229	131357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-20	5	-0.13	208143910	13396	67.07	15510	15640	15420	20250	10930	15610	15537.52	0.31	-1522	-1653	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	923	13.16	2.92	12	0.23	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.50	N	424980	500	29 억		18524	N	N	0	N	00	N
6	20231229	121400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-20	5	-0.13	208143910	13396	67.07	15510	15640	15420	20250	10930	15610	15537.52	0.31	-1522	-1653	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	923	13.16	2.92	12	0.23	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.50	N	424980	500	29 억		18524	N	N	0	N	00	N
7	20231229	111256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-20	5	-0.13	208143910	13396	67.07	15510	15640	15420	20250	10930	15610	15537.52	0.31	-1522	-1653	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	923	13.16	2.92	12	0.23	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.50	N	424980	500	29 억		18524	N	N	0	N	00	N
8	20231229	101310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-20	5	-0.13	208143910	13396	67.07	15510	15640	15420	20250	10930	15610	15537.52	0.31	-1522	-1653	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	923	13.16	2.92	12	0.23	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.50	N	424980	500	29 억		18524	N	N	0	N	00	N
9	20231229	091308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-20	5	-0.13	208143910	13396	67.07	15510	15640	15420	20250	10930	15610	15537.52	0.31	-1522	-1653	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	923	13.16	2.92	12	0.23	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.50	N	424980	500	29 억		18524	N	N	0	N	00	N
10	20231228	161256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-20	5	-0.13	207270670	13340	66.79	15510	15640	15420	20250	10930	15610	15537.52	0.34	0	-1653	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	923	13.16	2.92	12	0.23	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.50	N	424980	500	29 억		20046	N	N	0	N	00	N
11	20231228	151305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-20	5	-0.13	180092800	11596	58.06	15510	15640	15420	20250	10930	15610	15530.60	0.34	0	-1714	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	923	13.16	2.92	12	0.20	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.50	N	424980	500	29 억		20046	N	N	0	N	00	N
12	20231228	141300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	-90	5	-0.58	152555710	9828	49.21	15510	15640	15420	20250	10930	15610	15522.56	0.34	0	-2040	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	919	13.10	2.91	12	0.17	1185.00	5335.00	30500	20230426	-49.11	11540	20231031	34.49	30500	-49.11	20230426	11540	34.49	20231031	30500	-49.11	20230426	11540	34.49	20231031	2.50	N	424980	500	29 억		20046	N	N	0	N	00	N
13	20231228	131310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15560	-50	5	-0.32	103875250	6691	33.50	15510	15640	15420	20250	10930	15610	15524.62	0.34	0	-2039	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	921	13.13	2.92	12	0.11	1185.00	5335.00	30500	20230426	-48.98	11540	20231031	34.84	30500	-48.98	20230426	11540	34.84	20231031	30500	-48.98	20230426	11540	34.84	20231031	2.50	N	424980	500	29 억		20046	N	N	0	N	00	N
14	20231228	121258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15530	-80	5	-0.51	91822930	5915	29.62	15510	15640	15420	20250	10930	15610	15523.74	0.34	0	-1920	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	919	13.11	2.91	12	0.10	1185.00	5335.00	30500	20230426	-49.08	11540	20231031	34.58	30500	-49.08	20230426	11540	34.58	20231031	30500	-49.08	20230426	11540	34.58	20231031	2.50	N	424980	500	29 억		20046	N	N	0	N	00	N
15	20231228	111303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	-90	5	-0.58	84080280	5417	27.12	15510	15640	15420	20250	10930	15610	15521.56	0.34	0	-1802	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	919	13.10	2.91	12	0.09	1185.00	5335.00	30500	20230426	-49.11	11540	20231031	34.49	30500	-49.11	20230426	11540	34.49	20231031	30500	-49.11	20230426	11540	34.49	20231031	2.50	N	424980	500	29 억		20046	N	N	0	N	00	N
16	20231228	101257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15530	-80	5	-0.51	54314820	3501	17.53	15510	15640	15420	20250	10930	15610	15514.09	0.34	0	-1799	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	919	13.11	2.91	12	0.06	1185.00	5335.00	30500	20230426	-49.08	11540	20231031	34.58	30500	-49.08	20230426	11540	34.58	20231031	30500	-49.08	20230426	11540	34.58	20231031	2.50	N	424980	500	29 억		20046	N	N	0	N	00	N
17	20231228	091315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	-160	5	-1.02	31166660	2011	10.07	15510	15610	15420	20250	10930	15610	15498.09	0.34	0	-1194	16043	15826	15613	15396	15183	15935	15505	30	4640	500	9990	10	1	5918890	914	13.04	2.90	12	0.03	1185.00	5335.00	30500	20230426	-49.34	11540	20231031	33.88	30500	-49.34	20230426	11540	33.88	20231031	30500	-49.34	20230426	11540	33.88	20231031	2.50	N	424980	500	29 억		20046	N	N	0	N	00	N
18	20231227	161242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15610	210	2	1.36	310308220	19967	52.02	15400	15830	15400	20000	10780	15400	15542.19	0.23	0	5394	16320	15860	15630	15170	14940	15745	15055	30	4600	500	9850	10	1	5918890	924	13.17	2.93	12	0.34	1185.00	5335.00	30500	20230426	-48.82	11540	20231031	35.27	30500	-48.82	20230426	11540	35.27	20231031	30500	-48.82	20230426	11540	35.27	20231031	2.49	N	424980	500	29 억		13795	N	N	0	N	00	N
19	20231227	151301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	190	2	1.23	307841760	19809	51.61	15400	15830	15400	20000	10780	15400	15542.08	0.23	0	5394	16320	15860	15630	15170	14940	15745	15055	30	4600	500	9850	10	1	5918890	923	13.16	2.92	12	0.33	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.49	N	424980	500	29 억		13795	N	N	0	N	00	N
20	20231227	141253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	100	2	0.65	221873100	14331	37.34	15400	15610	15400	20000	10780	15400	15483.32	0.23	0	2879	16320	15860	15630	15170	14940	15745	15055	30	4600	500	9850	10	1	5918890	917	13.08	2.91	12	0.24	1185.00	5335.00	30500	20230426	-49.18	11540	20231031	34.32	30500	-49.18	20230426	11540	34.32	20231031	30500	-49.18	20230426	11540	34.32	20231031	2.49	N	424980	500	29 억		13795	N	N	0	N	00	N
21	20231227	131245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	170	2	1.10	197521430	12764	33.26	15400	15610	15400	20000	10780	15400	15476.20	0.23	0	3248	16320	15860	15630	15170	14940	15745	15055	30	4600	500	9850	10	1	5918890	922	13.14	2.92	12	0.22	1185.00	5335.00	30500	20230426	-48.95	11540	20231031	34.92	30500	-48.95	20230426	11540	34.92	20231031	30500	-48.95	20230426	11540	34.92	20231031	2.49	N	424980	500	29 억		13795	N	N	0	N	00	N
22	20231227	121246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	0	3	0.00	141746200	9177	23.91	15400	15560	15400	20000	10780	15400	15446.94	0.23	0	712	16320	15860	15630	15170	14940	15745	15055	30	4600	500	9850	10	1	5918890	912	13.00	2.89	12	0.16	1185.00	5335.00	30500	20230426	-49.51	11540	20231031	33.45	30500	-49.51	20230426	11540	33.45	20231031	30500	-49.51	20230426	11540	33.45	20231031	2.49	N	424980	500	29 억		13795	N	N	0	N	00	N
23	20231227	111258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	100	2	0.65	101558190	6571	17.12	15400	15560	15400	20000	10780	15400	15457.44	0.23	0	585	16320	15860	15630	15170	14940	15745	15055	30	4600	500	9850	10	1	5918890	917	13.08	2.91	12	0.11	1185.00	5335.00	30500	20230426	-49.18	11540	20231031	34.32	30500	-49.18	20230426	11540	34.32	20231031	30500	-49.18	20230426	11540	34.32	20231031	2.49	N	424980	500	29 억		13795	N	N	0	N	00	N
24	20231227	101255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15420	20	2	0.13	72906770	4715	12.29	15400	15560	15400	20000	10780	15400	15465.80	0.23	0	119	16320	15860	15630	15170	14940	15745	15055	30	4600	500	9850	10	1	5918890	913	13.01	2.89	12	0.08	1185.00	5335.00	30500	20230426	-49.44	11540	20231031	33.62	30500	-49.44	20230426	11540	33.62	20231031	30500	-49.44	20230426	11540	33.62	20231031	2.49	N	424980	500	29 억		13795	N	N	0	N	00	N
25	20231227	091258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15560	160	2	1.04	13784300	893	2.33	15400	15560	15400	20000	10780	15400	15447.70	0.23	0	458	16320	15860	15630	15170	14940	15745	15055	30	4600	500	9850	10	1	5918890	921	13.13	2.92	12	0.02	1185.00	5335.00	30500	20230426	-48.98	11540	20231031	34.84	30500	-48.98	20230426	11540	34.84	20231031	30500	-48.98	20230426	11540	34.84	20231031	2.49	N	424980	500	29 억		13795	N	N	0	N	00	N
26	20231226	161256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	-470	5	-2.96	586018240	37719	51.89	16090	16090	15400	20600	11110	15870	15536.83	0.48	0	-14212	16783	16326	16023	15566	15263	16555	15795	30	4730	500	10150	10	1	5918890	912	13.00	2.89	12	0.64	1185.00	5335.00	30500	20230426	-49.51	11540	20231031	33.45	30500	-49.51	20230426	11540	33.45	20231031	30500	-49.51	20230426	11540	33.45	20231031	2.51	N	424980	500	29 억		28503	N	N	0	N	00	N
27	20231226	151256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	-470	5	-2.96	561836090	36149	49.73	16090	16090	15400	20600	11110	15870	15542.23	0.48	0	-13994	16783	16326	16023	15566	15263	16555	15795	30	4730	500	10150	10	1	5918890	912	13.00	2.89	12	0.61	1185.00	5335.00	30500	20230426	-49.51	11540	20231031	33.45	30500	-49.51	20230426	11540	33.45	20231031	30500	-49.51	20230426	11540	33.45	20231031	2.51	N	424980	500	29 억		28503	N	N	0	N	00	N
28	20231226	141259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-410	5	-2.58	469673480	30175	41.51	16090	16090	15450	20600	11110	15870	15564.99	0.48	0	-10638	16783	16326	16023	15566	15263	16555	15795	30	4730	500	10150	10	1	5918890	915	13.05	2.90	12	0.51	1185.00	5335.00	30500	20230426	-49.31	11540	20231031	33.97	30500	-49.31	20230426	11540	33.97	20231031	30500	-49.31	20230426	11540	33.97	20231031	2.51	N	424980	500	29 억		28503	N	N	0	N	00	N
29	20231226	131257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	-360	5	-2.27	429014670	27545	37.89	16090	16090	15460	20600	11110	15870	15575.05	0.48	0	-9514	16783	16326	16023	15566	15263	16555	15795	30	4730	500	10150	10	1	5918890	918	13.09	2.91	12	0.47	1185.00	5335.00	30500	20230426	-49.15	11540	20231031	34.40	30500	-49.15	20230426	11540	34.40	20231031	30500	-49.15	20230426	11540	34.40	20231031	2.51	N	424980	500	29 억		28503	N	N	0	N	00	N
30	20231226	121256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15480	-390	5	-2.46	394336920	25304	34.81	16090	16090	15470	20600	11110	15870	15583.98	0.48	0	-9271	16783	16326	16023	15566	15263	16555	15795	30	4730	500	10150	10	1	5918890	916	13.06	2.90	12	0.43	1185.00	5335.00	30500	20230426	-49.25	11540	20231031	34.14	30500	-49.25	20230426	11540	34.14	20231031	30500	-49.25	20230426	11540	34.14	20231031	2.51	N	424980	500	29 억		28503	N	N	0	N	00	N
31	20231226	111302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-320	5	-2.02	314738230	20168	27.75	16090	16090	15500	20600	11110	15870	15605.82	0.48	0	-6153	16783	16326	16023	15566	15263	16555	15795	30	4730	500	10150	10	1	5918890	920	13.12	2.91	12	0.34	1185.00	5335.00	30500	20230426	-49.02	11540	20231031	34.75	30500	-49.02	20230426	11540	34.75	20231031	30500	-49.02	20230426	11540	34.75	20231031	2.51	N	424980	500	29 억		28503	N	N	0	N	00	N
32	20231226	101253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15530	-340	5	-2.14	217916010	13928	19.16	16090	16090	15500	20600	11110	15870	15645.89	0.48	0	-3667	16783	16326	16023	15566	15263	16555	15795	30	4730	500	10150	10	1	5918890	919	13.11	2.91	12	0.24	1185.00	5335.00	30500	20230426	-49.08	11540	20231031	34.58	30500	-49.08	20230426	11540	34.58	20231031	30500	-49.08	20230426	11540	34.58	20231031	2.51	N	424980	500	29 억		28503	N	N	0	N	00	N
33	20231226	091255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15580	-290	5	-1.83	90905850	5755	7.92	16090	16090	15570	20600	11110	15870	15795.98	0.48	0	-2517	16783	16326	16023	15566	15263	16555	15795	30	4730	500	10150	10	1	5918890	922	13.15	2.92	12	0.10	1185.00	5335.00	30500	20230426	-48.92	11540	20231031	35.01	30500	-48.92	20230426	11540	35.01	20231031	30500	-48.92	20230426	11540	35.01	20231031	2.51	N	424980	500	29 억		28503	N	N	0	N	00	N
34	20231222	161236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15870	200	2	1.28	1171005390	72556	167.58	15810	16480	15720	20350	10970	15670	16139.43	0.47	0	847	16190	15930	15740	15480	15290	16060	15610	30	4680	500	10020	10	1	5918890	939	13.39	2.97	12	1.23	1185.00	5335.00	30500	20230426	-47.97	11540	20231031	37.52	30500	-47.97	20230426	11540	37.52	20231031	30500	-47.97	20230426	11540	37.52	20231031	2.59	N	424980	500	29 억		27882	N	N	0	N	00	N
35	20231222	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15870	200	2	1.28	1148204730	71119	164.26	15810	16480	15720	20350	10970	15670	16144.84	0.47	0	793	16190	15930	15740	15480	15290	16060	15610	30	4680	500	10020	10	1	5918890	939	13.39	2.97	12	1.20	1185.00	5335.00	30500	20230426	-47.97	11540	20231031	37.52	30500	-47.97	20230426	11540	37.52	20231031	30500	-47.97	20230426	11540	37.52	20231031	2.59	N	424980	500	29 억		27882	N	N	0	N	00	N
36	20231222	141232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16000	330	2	2.11	1058935200	65518	151.32	15810	16480	15720	20350	10970	15670	16162.51	0.47	0	2201	16190	15930	15740	15480	15290	16060	15610	30	4680	500	10020	10	1	5918890	947	13.50	3.00	12	1.11	1185.00	5335.00	30500	20230426	-47.54	11540	20231031	38.65	30500	-47.54	20230426	11540	38.65	20231031	30500	-47.54	20230426	11540	38.65	20231031	2.59	N	424980	500	29 억		27882	N	N	0	N	00	N
37	20231222	131231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16130	460	2	2.94	991396480	61298	141.58	15810	16480	15720	20350	10970	15670	16173.39	0.47	0	2149	16190	15930	15740	15480	15290	16060	15610	30	4680	500	10020	10	1	5918890	955	13.61	3.02	12	1.04	1185.00	5335.00	30500	20230426	-47.11	11540	20231031	39.77	30500	-47.11	20230426	11540	39.77	20231031	30500	-47.11	20230426	11540	39.77	20231031	2.59	N	424980	500	29 억		27882	N	N	0	N	00	N
38	20231222	121232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16010	340	2	2.17	948527360	58630	135.41	15810	16480	15720	20350	10970	15670	16178.19	0.47	0	1903	16190	15930	15740	15480	15290	16060	15610	30	4680	500	10020	10	1	5918890	948	13.51	3.00	12	0.99	1185.00	5335.00	30500	20230426	-47.51	11540	20231031	38.73	30500	-47.51	20230426	11540	38.73	20231031	30500	-47.51	20230426	11540	38.73	20231031	2.59	N	424980	500	29 억		27882	N	N	0	N	00	N
39	20231222	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16290	620	2	3.96	831910520	51414	118.75	15810	16480	15720	20350	10970	15670	16180.62	0.47	0	2401	16190	15930	15740	15480	15290	16060	15610	30	4680	500	10020	10	1	5918890	964	13.75	3.05	12	0.87	1185.00	5335.00	30500	20230426	-46.59	11540	20231031	41.16	30500	-46.59	20230426	11540	41.16	20231031	30500	-46.59	20230426	11540	41.16	20231031	2.59	N	424980	500	29 억		27882	N	N	0	N	00	N
40	20231222	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16300	630	2	4.02	454590320	28315	65.40	15810	16370	15720	20350	10970	15670	16054.75	0.47	0	4847	16190	15930	15740	15480	15290	16060	15610	30	4680	500	10020	10	1	5918890	965	13.76	3.06	12	0.48	1185.00	5335.00	30500	20230426	-46.56	11540	20231031	41.25	30500	-46.56	20230426	11540	41.25	20231031	30500	-46.56	20230426	11540	41.25	20231031	2.59	N	424980	500	29 억		27882	N	N	0	N	00	N
41	20231222	091231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15800	130	2	0.83	35434480	2240	5.17	15810	16000	15800	20350	10970	15670	15818.96	0.47	0	-61	16190	15930	15740	15480	15290	16060	15610	30	4680	500	10020	10	1	5918890	935	13.33	2.96	12	0.04	1185.00	5335.00	30500	20230426	-48.20	11540	20231031	36.92	30500	-48.20	20230426	11540	36.92	20231031	30500	-48.20	20230426	11540	36.92	20231031	2.59	N	424980	500	29 억		27882	N	N	0	N	00	N
42	20231221	161220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15670	-120	5	-0.76	680646720	43259	123.18	15610	16000	15550	20500	11060	15790	15734.27	0.47	0	-182	16136	15962	15766	15592	15396	15865	15495	30	4710	500	10100	10	1	5918890	927	13.22	2.94	12	0.73	1185.00	5335.00	30500	20230426	-48.62	11540	20231031	35.79	30500	-48.62	20230426	11540	35.79	20231031	30500	-48.62	20230426	11540	35.79	20231031	2.60	N	424980	500	29 억		28064	N	N	0	N	00	N
43	20231221	151227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15630	-160	5	-1.01	666338760	42345	120.58	15610	16000	15550	20500	11060	15790	15735.95	0.47	0	-494	16136	15962	15766	15592	15396	15865	15495	30	4710	500	10100	10	1	5918890	925	13.19	2.93	12	0.72	1185.00	5335.00	30500	20230426	-48.75	11540	20231031	35.44	30500	-48.75	20230426	11540	35.44	20231031	30500	-48.75	20230426	11540	35.44	20231031	2.60	N	424980	500	29 억		28064	N	N	0	N	00	N
44	20231221	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15710	-80	5	-0.51	629683360	40007	113.92	15610	16000	15550	20500	11060	15790	15739.33	0.47	0	-671	16136	15962	15766	15592	15396	15865	15495	30	4710	500	10100	10	1	5918890	930	13.26	2.94	12	0.68	1185.00	5335.00	30500	20230426	-48.49	11540	20231031	36.14	30500	-48.49	20230426	11540	36.14	20231031	30500	-48.49	20230426	11540	36.14	20231031	2.60	N	424980	500	29 억		28064	N	N	0	N	00	N
45	20231221	131219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15800	10	2	0.06	616657740	39180	111.56	15610	16000	15550	20500	11060	15790	15739.09	0.47	0	-283	16136	15962	15766	15592	15396	15865	15495	30	4710	500	10100	10	1	5918890	935	13.33	2.96	12	0.66	1185.00	5335.00	30500	20230426	-48.20	11540	20231031	36.92	30500	-48.20	20230426	11540	36.92	20231031	30500	-48.20	20230426	11540	36.92	20231031	2.60	N	424980	500	29 억		28064	N	N	0	N	00	N
46	20231221	121228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15660	-130	5	-0.82	375311470	23814	67.81	15610	16000	15550	20500	11060	15790	15760.12	0.47	0	-4697	16136	15962	15766	15592	15396	15865	15495	30	4710	500	10100	10	1	5918890	927	13.22	2.94	12	0.40	1185.00	5335.00	30500	20230426	-48.66	11540	20231031	35.70	30500	-48.66	20230426	11540	35.70	20231031	30500	-48.66	20230426	11540	35.70	20231031	2.60	N	424980	500	29 억		28064	N	N	0	N	00	N
47	20231221	111228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	-50	5	-0.32	361493340	22932	65.30	15610	16000	15550	20500	11060	15790	15763.71	0.47	0	-4666	16136	15962	15766	15592	15396	15865	15495	30	4710	500	10100	10	1	5918890	932	13.28	2.95	12	0.39	1185.00	5335.00	30500	20230426	-48.39	11540	20231031	36.40	30500	-48.39	20230426	11540	36.40	20231031	30500	-48.39	20230426	11540	36.40	20231031	2.60	N	424980	500	29 억		28064	N	N	0	N	00	N
48	20231221	101222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15880	90	2	0.57	176659240	11149	31.75	15610	16000	15610	20500	11060	15790	15845.30	0.47	0	343	16136	15962	15766	15592	15396	15865	15495	30	4710	500	10100	10	1	5918890	940	13.40	2.98	12	0.19	1185.00	5335.00	30500	20230426	-47.93	11540	20231031	37.61	30500	-47.93	20230426	11540	37.61	20231031	30500	-47.93	20230426	11540	37.61	20231031	2.60	N	424980	500	29 억		28064	N	N	0	N	00	N
49	20231221	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15790	0	3	0.00	39896960	2541	7.24	15610	15950	15610	20500	11060	15790	15701.28	0.47	0	350	16136	15962	15766	15592	15396	15865	15495	30	4710	500	10100	10	1	5918890	935	13.32	2.96	12	0.04	1185.00	5335.00	30500	20230426	-48.23	11540	20231031	36.83	30500	-48.23	20230426	11540	36.83	20231031	30500	-48.23	20230426	11540	36.83	20231031	2.60	N	424980	500	29 억		28064	N	N	0	N	00	N
50	20231220	161228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15790	240	2	1.54	551139740	34949	117.94	15840	15940	15570	20200	10890	15550	15769.78	0.36	0	5241	16083	15816	15663	15396	15243	15950	15530	30	4650	500	9950	10	1	5918890	935	13.32	2.96	12	0.59	1185.00	5335.00	30500	20230426	-48.23	11540	20231031	36.83	30500	-48.23	20230426	11540	36.83	20231031	30500	-48.23	20230426	11540	36.83	20231031	2.60	N	424980	500	29 억		21558	N	N	0	N	00	N
51	20231220	151325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15770	220	2	1.41	539945460	34240	115.54	15840	15940	15570	20200	10890	15550	15769.44	0.36	0	5169	16083	15816	15663	15396	15243	15950	15530	30	4650	500	9950	10	1	5918890	933	13.31	2.96	12	0.58	1185.00	5335.00	30500	20230426	-48.30	11540	20231031	36.66	30500	-48.30	20230426	11540	36.66	20231031	30500	-48.30	20230426	11540	36.66	20231031	2.60	N	424980	500	29 억		21558	N	N	0	N	00	N
52	20231220	141351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15760	210	2	1.35	485972270	30818	104.00	15840	15940	15570	20200	10890	15550	15769.10	0.36	0	4590	16083	15816	15663	15396	15243	15950	15530	30	4650	500	9950	10	1	5918890	933	13.30	2.95	12	0.52	1185.00	5335.00	30500	20230426	-48.33	11540	20231031	36.57	30500	-48.33	20230426	11540	36.57	20231031	30500	-48.33	20230426	11540	36.57	20231031	2.60	N	424980	500	29 억		21558	N	N	0	N	00	N
53	20231220	131338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15780	230	2	1.48	460080650	29177	98.46	15840	15940	15570	20200	10890	15550	15768.61	0.36	0	4719	16083	15816	15663	15396	15243	15950	15530	30	4650	500	9950	10	1	5918890	934	13.32	2.96	12	0.49	1185.00	5335.00	30500	20230426	-48.26	11540	20231031	36.74	30500	-48.26	20230426	11540	36.74	20231031	30500	-48.26	20230426	11540	36.74	20231031	2.60	N	424980	500	29 억		21558	N	N	0	N	00	N
54	20231220	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15880	330	2	2.12	407156340	25827	87.15	15840	15940	15570	20200	10890	15550	15764.76	0.36	0	6885	16083	15816	15663	15396	15243	15950	15530	30	4650	500	9950	10	1	5918890	940	13.40	2.98	12	0.44	1185.00	5335.00	30500	20230426	-47.93	11540	20231031	37.61	30500	-47.93	20230426	11540	37.61	20231031	30500	-47.93	20230426	11540	37.61	20231031	2.60	N	424980	500	29 억		21558	N	N	0	N	00	N
55	20231220	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15690	140	2	0.90	192697780	12256	41.36	15840	15840	15570	20200	10890	15550	15722.73	0.36	0	1394	16083	15816	15663	15396	15243	15950	15530	30	4650	500	9950	10	1	5918890	929	13.24	2.94	12	0.21	1185.00	5335.00	30500	20230426	-48.56	11540	20231031	35.96	30500	-48.56	20230426	11540	35.96	20231031	30500	-48.56	20230426	11540	35.96	20231031	2.60	N	424980	500	29 억		21558	N	N	0	N	00	N
56	20231220	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15730	180	2	1.16	116785110	7423	25.05	15840	15840	15570	20200	10890	15550	15732.87	0.36	0	844	16083	15816	15663	15396	15243	15950	15530	30	4650	500	9950	10	1	5918890	931	13.27	2.95	12	0.13	1185.00	5335.00	30500	20230426	-48.43	11540	20231031	36.31	30500	-48.43	20230426	11540	36.31	20231031	30500	-48.43	20230426	11540	36.31	20231031	2.60	N	424980	500	29 억		21558	N	N	0	N	00	N
57	20231220	091222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	130	2	0.84	16825480	1069	3.61	15840	15840	15570	20200	10890	15550	15739.46	0.36	0	-429	16083	15816	15663	15396	15243	15950	15530	30	4650	500	9950	10	1	5918890	928	13.23	2.94	12	0.02	1185.00	5335.00	30500	20230426	-48.59	11540	20231031	35.88	30500	-48.59	20230426	11540	35.88	20231031	30500	-48.59	20230426	11540	35.88	20231031	2.60	N	424980	500	29 억		21558	N	N	0	N	00	N
58	20231219	161220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-80	5	-0.51	461575430	29478	107.21	15510	15930	15510	20300	10950	15630	15659.04	0.32	0	2612	16123	15876	15693	15446	15263	15785	15355	30	4670	500	10000	10	1	5918890	920	13.12	2.91	12	0.50	1185.00	5335.00	30500	20230426	-49.02	11540	20231031	34.75	30500	-49.02	20230426	11540	34.75	20231031	30500	-49.02	20230426	11540	34.75	20231031	2.63	N	424980	500	29 억		18709	N	N	0	N	00	N
59	20231219	151225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15610	-20	5	-0.13	429908620	27443	99.81	15510	15930	15510	20300	10950	15630	15665.64	0.32	0	2633	16123	15876	15693	15446	15263	15785	15355	30	4670	500	10000	10	1	5918890	924	13.17	2.93	12	0.46	1185.00	5335.00	30500	20230426	-48.82	11540	20231031	35.27	30500	-48.82	20230426	11540	35.27	20231031	30500	-48.82	20230426	11540	35.27	20231031	2.63	N	424980	500	29 억		18709	N	N	0	N	00	N
60	20231219	141219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15610	-20	5	-0.13	355128530	22646	82.36	15510	15930	15510	20300	10950	15630	15681.96	0.32	0	3074	16123	15876	15693	15446	15263	15785	15355	30	4670	500	10000	10	1	5918890	924	13.17	2.93	12	0.38	1185.00	5335.00	30500	20230426	-48.82	11540	20231031	35.27	30500	-48.82	20230426	11540	35.27	20231031	30500	-48.82	20230426	11540	35.27	20231031	2.63	N	424980	500	29 억		18709	N	N	0	N	00	N
61	20231219	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	20	2	0.13	331424460	21130	76.85	15510	15930	15510	20300	10950	15630	15685.28	0.32	0	3144	16123	15876	15693	15446	15263	15785	15355	30	4670	500	10000	10	1	5918890	926	13.21	2.93	12	0.36	1185.00	5335.00	30500	20230426	-48.69	11540	20231031	35.62	30500	-48.69	20230426	11540	35.62	20231031	30500	-48.69	20230426	11540	35.62	20231031	2.63	N	424980	500	29 억		18709	N	N	0	N	00	N
62	20231219	121228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	20	2	0.13	312659690	19930	72.49	15510	15930	15510	20300	10950	15630	15688.18	0.32	0	3144	16123	15876	15693	15446	15263	15785	15355	30	4670	500	10000	10	1	5918890	926	13.21	2.93	12	0.34	1185.00	5335.00	30500	20230426	-48.69	11540	20231031	35.62	30500	-48.69	20230426	11540	35.62	20231031	30500	-48.69	20230426	11540	35.62	20231031	2.63	N	424980	500	29 억		18709	N	N	0	N	00	N
63	20231219	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15620	-10	5	-0.06	287369040	18313	66.60	15510	15930	15510	20300	10950	15630	15692.42	0.32	0	2860	16123	15876	15693	15446	15263	15785	15355	30	4670	500	10000	10	1	5918890	925	13.18	2.93	12	0.31	1185.00	5335.00	30500	20230426	-48.79	11540	20231031	35.36	30500	-48.79	20230426	11540	35.36	20231031	30500	-48.79	20230426	11540	35.36	20231031	2.63	N	424980	500	29 억		18709	N	N	0	N	00	N
64	20231219	101220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15610	-20	5	-0.13	254076090	16177	58.84	15510	15930	15510	20300	10950	15630	15706.48	0.32	0	3183	16123	15876	15693	15446	15263	15785	15355	30	4670	500	10000	10	1	5918890	924	13.17	2.93	12	0.27	1185.00	5335.00	30500	20230426	-48.82	11540	20231031	35.27	30500	-48.82	20230426	11540	35.27	20231031	30500	-48.82	20230426	11540	35.27	20231031	2.63	N	424980	500	29 억		18709	N	N	0	N	00	N
65	20231219	091219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-30	5	-0.19	56347120	3606	13.12	15510	15700	15510	20300	10950	15630	15625.82	0.32	0	770	16123	15876	15693	15446	15263	15785	15355	30	4670	500	10000	10	1	5918890	923	13.16	2.92	12	0.06	1185.00	5335.00	30500	20230426	-48.85	11540	20231031	35.18	30500	-48.85	20230426	11540	35.18	20231031	30500	-48.85	20230426	11540	35.18	20231031	2.63	N	424980	500	29 억		18709	N	N	0	N	00	N
66	20231218	161216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15630	120	2	0.77	430310960	27362	107.23	15800	15940	15510	20150	10860	15510	15726.60	0.18	0	7997	16170	15840	15670	15340	15170	15755	15255	30	4640	500	9920	10	1	5918890	925	13.19	2.93	12	0.46	1185.00	5335.00	30500	20230426	-48.75	11540	20231031	35.44	30500	-48.75	20230426	11540	35.44	20231031	30500	-48.75	20230426	11540	35.44	20231031	2.63	N	424980	500	29 억		10575	N	N	0	N	00	N
67	20231218	151220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	170	2	1.10	408510740	25968	101.77	15800	15940	15510	20150	10860	15510	15731.31	0.18	0	7651	16170	15840	15670	15340	15170	15755	15255	30	4640	500	9920	10	1	5918890	928	13.23	2.94	12	0.44	1185.00	5335.00	30500	20230426	-48.59	11540	20231031	35.88	30500	-48.59	20230426	11540	35.88	20231031	30500	-48.59	20230426	11540	35.88	20231031	2.63	N	424980	500	29 억		10575	N	N	0	N	00	N
68	20231218	141222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	230	2	1.48	394164440	25054	98.19	15800	15940	15510	20150	10860	15510	15732.60	0.18	0	7613	16170	15840	15670	15340	15170	15755	15255	30	4640	500	9920	10	1	5918890	932	13.28	2.95	12	0.42	1185.00	5335.00	30500	20230426	-48.39	11540	20231031	36.40	30500	-48.39	20230426	11540	36.40	20231031	30500	-48.39	20230426	11540	36.40	20231031	2.63	N	424980	500	29 억		10575	N	N	0	N	00	N
69	20231218	131213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15940	430	2	2.77	376138070	23909	93.70	15800	15940	15510	20150	10860	15510	15732.07	0.18	0	7381	16170	15840	15670	15340	15170	15755	15255	30	4640	500	9920	10	1	5918890	943	13.45	2.99	12	0.40	1185.00	5335.00	30500	20230426	-47.74	11540	20231031	38.13	30500	-47.74	20230426	11540	38.13	20231031	30500	-47.74	20230426	11540	38.13	20231031	2.63	N	424980	500	29 억		10575	N	N	0	N	00	N
70	20231218	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15660	150	2	0.97	222616450	14183	55.58	15800	15900	15510	20150	10860	15510	15696.01	0.18	0	2318	16170	15840	15670	15340	15170	15755	15255	30	4640	500	9920	10	1	5918890	927	13.22	2.94	12	0.24	1185.00	5335.00	30500	20230426	-48.66	11540	20231031	35.70	30500	-48.66	20230426	11540	35.70	20231031	30500	-48.66	20230426	11540	35.70	20231031	2.63	N	424980	500	29 억		10575	N	N	0	N	00	N
71	20231218	111212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	230	2	1.48	182674580	11639	45.61	15800	15900	15510	20150	10860	15510	15695.04	0.18	0	2540	16170	15840	15670	15340	15170	15755	15255	30	4640	500	9920	10	1	5918890	932	13.28	2.95	12	0.20	1185.00	5335.00	30500	20230426	-48.39	11540	20231031	36.40	30500	-48.39	20230426	11540	36.40	20231031	30500	-48.39	20230426	11540	36.40	20231031	2.63	N	424980	500	29 억		10575	N	N	0	N	00	N
72	20231218	101209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15660	150	2	0.97	153928460	9812	38.45	15800	15900	15510	20150	10860	15510	15687.78	0.18	0	2239	16170	15840	15670	15340	15170	15755	15255	30	4640	500	9920	10	1	5918890	927	13.22	2.94	12	0.17	1185.00	5335.00	30500	20230426	-48.66	11540	20231031	35.70	30500	-48.66	20230426	11540	35.70	20231031	30500	-48.66	20230426	11540	35.70	20231031	2.63	N	424980	500	29 억		10575	N	N	0	N	00	N
73	20231218	091207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15540	30	2	0.19	48747690	3116	12.21	15800	15800	15540	20150	10860	15510	15644.32	0.18	0	26	16170	15840	15670	15340	15170	15755	15255	30	4640	500	9920	10	1	5918890	920	13.11	2.91	12	0.05	1185.00	5335.00	30500	20230426	-49.05	11540	20231031	34.66	30500	-49.05	20230426	11540	34.66	20231031	30500	-49.05	20230426	11540	34.66	20231031	2.63	N	424980	500	29 억		10575	N	N	0	N	00	N
74	20231215	161211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	-200	5	-1.27	399467280	25477	24.95	15990	16000	15500	20400	11000	15710	15679.59	0.21	0	-2181	16936	16322	15986	15372	15036	16155	15205	30	4690	500	10050	10	1	5918890	918	13.09	2.91	12	0.43	1185.00	5335.00	30500	20230426	-49.15	11540	20231031	34.40	30500	-49.15	20230426	11540	34.40	20231031	30500	-49.15	20230426	11540	34.40	20231031	2.63	N	424980	500	29 억		12495	N	N	0	N	00	N
75	20231215	151215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15530	-180	5	-1.15	385165490	24555	24.05	15990	16000	15500	20400	11000	15710	15685.83	0.21	0	-2122	16936	16322	15986	15372	15036	16155	15205	30	4690	500	10050	10	1	5918890	919	13.11	2.91	12	0.41	1185.00	5335.00	30500	20230426	-49.08	11540	20231031	34.58	30500	-49.08	20230426	11540	34.58	20231031	30500	-49.08	20230426	11540	34.58	20231031	2.63	N	424980	500	29 억		12495	N	N	0	N	00	N
76	20231215	141214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	-200	5	-1.27	371970780	23705	23.21	15990	16000	15500	20400	11000	15710	15691.66	0.21	0	-2118	16936	16322	15986	15372	15036	16155	15205	30	4690	500	10050	10	1	5918890	918	13.09	2.91	12	0.40	1185.00	5335.00	30500	20230426	-49.15	11540	20231031	34.40	30500	-49.15	20230426	11540	34.40	20231031	30500	-49.15	20230426	11540	34.40	20231031	2.63	N	424980	500	29 억		12495	N	N	0	N	00	N
77	20231215	131207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15560	-150	5	-0.95	320717170	20405	19.98	15990	16000	15550	20400	11000	15710	15717.58	0.21	0	-1320	16936	16322	15986	15372	15036	16155	15205	30	4690	500	10050	10	1	5918890	921	13.13	2.92	12	0.34	1185.00	5335.00	30500	20230426	-48.98	11540	20231031	34.84	30500	-48.98	20230426	11540	34.84	20231031	30500	-48.98	20230426	11540	34.84	20231031	2.63	N	424980	500	29 억		12495	N	N	0	N	00	N
78	20231215	121208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15610	-100	5	-0.64	297980480	18944	18.55	15990	16000	15550	20400	11000	15710	15729.54	0.21	0	-1161	16936	16322	15986	15372	15036	16155	15205	30	4690	500	10050	10	1	5918890	924	13.17	2.93	12	0.32	1185.00	5335.00	30500	20230426	-48.82	11540	20231031	35.27	30500	-48.82	20230426	11540	35.27	20231031	30500	-48.82	20230426	11540	35.27	20231031	2.63	N	424980	500	29 억		12495	N	N	0	N	00	N
79	20231215	111202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	-140	5	-0.89	270313070	17168	16.81	15990	16000	15550	20400	11000	15710	15745.17	0.21	0	-1071	16936	16322	15986	15372	15036	16155	15205	30	4690	500	10050	10	1	5918890	922	13.14	2.92	12	0.29	1185.00	5335.00	30500	20230426	-48.95	11540	20231031	34.92	30500	-48.95	20230426	11540	34.92	20231031	30500	-48.95	20230426	11540	34.92	20231031	2.63	N	424980	500	29 억		12495	N	N	0	N	00	N
80	20231215	101208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15710	0	3	0.00	161895070	10217	10.01	15990	16000	15710	20400	11000	15710	15845.66	0.21	0	459	16936	16322	15986	15372	15036	16155	15205	30	4690	500	10050	10	1	5918890	930	13.26	2.94	12	0.17	1185.00	5335.00	30500	20230426	-48.49	11540	20231031	36.14	30500	-48.49	20230426	11540	36.14	20231031	30500	-48.49	20230426	11540	36.14	20231031	2.63	N	424980	500	29 억		12495	N	N	0	N	00	N
81	20231215	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15910	200	2	1.27	27179370	1708	1.67	15990	16000	15740	20400	11000	15710	15912.98	0.21	0	-922	16936	16322	15986	15372	15036	16155	15205	30	4690	500	10050	10	1	5918890	942	13.43	2.98	12	0.03	1185.00	5335.00	30500	20230426	-47.84	11540	20231031	37.87	30500	-47.84	20230426	11540	37.87	20231031	30500	-47.84	20230426	11540	37.87	20231031	2.63	N	424980	500	29 억		12495	N	N	0	N	00	N
82	20231214	161203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15710	20	2	0.13	1649653470	101793	369.52	15990	16600	15650	20350	10990	15690	16206.41	0.32	0	-6293	16083	15886	15673	15476	15263	15985	15575	30	4660	500	10040	10	1	5918890	930	13.26	2.94	12	1.72	1185.00	5335.00	30500	20230426	-48.49	11540	20231031	36.14	30500	-48.49	20230426	11540	36.14	20231031	30500	-48.49	20230426	11540	36.14	20231031	2.65	N	424980	500	29 억		19048	N	N	0	N	00	N
83	20231214	151243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15720	30	2	0.19	1638052690	101056	366.85	15990	16600	15650	20350	10990	15690	16209.36	0.32	0	-6122	16083	15886	15673	15476	15263	15985	15575	30	4660	500	10040	10	1	5918890	930	13.27	2.95	12	1.71	1185.00	5335.00	30500	20230426	-48.46	11540	20231031	36.22	30500	-48.46	20230426	11540	36.22	20231031	30500	-48.46	20230426	11540	36.22	20231031	2.65	N	424980	500	29 억		19048	N	N	0	N	00	N
84	20231214	141212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15810	120	2	0.76	1534210370	94454	342.88	15990	16600	15780	20350	10990	15690	16242.94	0.32	0	-3431	16083	15886	15673	15476	15263	15985	15575	30	4660	500	10040	10	1	5918890	936	13.34	2.96	12	1.60	1185.00	5335.00	30500	20230426	-48.16	11540	20231031	37.00	30500	-48.16	20230426	11540	37.00	20231031	30500	-48.16	20230426	11540	37.00	20231031	2.65	N	424980	500	29 억		19048	N	N	0	N	00	N
85	20231214	131241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15800	110	2	0.70	1489216900	91609	332.56	15990	16600	15780	20350	10990	15690	16256.23	0.32	0	-2184	16083	15886	15673	15476	15263	15985	15575	30	4660	500	10040	10	1	5918890	935	13.33	2.96	12	1.55	1185.00	5335.00	30500	20230426	-48.20	11540	20231031	36.92	30500	-48.20	20230426	11540	36.92	20231031	30500	-48.20	20230426	11540	36.92	20231031	2.65	N	424980	500	29 억		19048	N	N	0	N	00	N
86	20231214	121305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15840	150	2	0.96	1438041030	88374	320.81	15990	16600	15780	20350	10990	15690	16272.22	0.32	0	-1250	16083	15886	15673	15476	15263	15985	15575	30	4660	500	10040	10	1	5918890	938	13.37	2.97	12	1.49	1185.00	5335.00	30500	20230426	-48.07	11540	20231031	37.26	30500	-48.07	20230426	11540	37.26	20231031	30500	-48.07	20230426	11540	37.26	20231031	2.65	N	424980	500	29 억		19048	N	N	0	N	00	N
87	20231214	111239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15890	200	2	1.27	1380427170	84733	307.59	15990	16600	15780	20350	10990	15690	16291.49	0.32	0	-870	16083	15886	15673	15476	15263	15985	15575	30	4660	500	10040	10	1	5918890	941	13.41	2.98	12	1.43	1185.00	5335.00	30500	20230426	-47.90	11540	20231031	37.69	30500	-47.90	20230426	11540	37.69	20231031	30500	-47.90	20230426	11540	37.69	20231031	2.65	N	424980	500	29 억		19048	N	N	0	N	00	N
88	20231214	101152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16200	510	2	3.25	1201313130	73597	267.17	15990	16600	15780	20350	10990	15690	16322.85	0.32	0	742	16083	15886	15673	15476	15263	15985	15575	30	4660	500	10040	10	1	5918890	959	13.67	3.04	12	1.24	1185.00	5335.00	30500	20230426	-46.89	11540	20231031	40.38	30500	-46.89	20230426	11540	40.38	20231031	30500	-46.89	20230426	11540	40.38	20231031	2.65	N	424980	500	29 억		19048	N	N	0	N	00	N
89	20231214	091132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16400	710	2	4.53	339735780	20987	76.19	15990	16400	15780	20350	10990	15690	16187.92	0.32	0	4637	16083	15886	15673	15476	15263	15985	15575	30	4660	500	10040	10	1	5918890	971	13.84	3.07	12	0.35	1185.00	5335.00	30500	20230426	-46.23	11540	20231031	42.11	30500	-46.23	20230426	11540	42.11	20231031	30500	-46.23	20230426	11540	42.11	20231031	2.65	N	424980	500	29 억		19048	N	N	0	N	00	N
90	20231213	161158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15690	150	2	0.97	429332830	27421	94.07	15550	15870	15460	20200	10880	15540	15657.00	0.26	0	3123	16046	15792	15636	15382	15226	15715	15305	30	4660	500	9940	10	1	5918890	929	13.24	2.94	12	0.46	1185.00	5335.00	30500	20230426	-48.56	11540	20231031	35.96	30500	-48.56	20230426	11540	35.96	20231031	30500	-48.56	20230426	11540	35.96	20231031	2.58	N	424980	500	29 억		15580	N	N	0	N	00	N
91	20231213	151224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15670	130	2	0.84	421729450	26936	92.40	15550	15870	15460	20200	10880	15540	15656.72	0.26	0	3138	16046	15792	15636	15382	15226	15715	15305	30	4660	500	9940	10	1	5918890	927	13.22	2.94	12	0.46	1185.00	5335.00	30500	20230426	-48.62	11540	20231031	35.79	30500	-48.62	20230426	11540	35.79	20231031	30500	-48.62	20230426	11540	35.79	20231031	2.58	N	424980	500	29 억		15580	N	N	0	N	00	N
92	20231213	141222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15720	180	2	1.16	375666830	24005	82.35	15550	15870	15460	20200	10880	15540	15649.52	0.26	0	3481	16046	15792	15636	15382	15226	15715	15305	30	4660	500	9940	10	1	5918890	930	13.27	2.95	12	0.41	1185.00	5335.00	30500	20230426	-48.46	11540	20231031	36.22	30500	-48.46	20230426	11540	36.22	20231031	30500	-48.46	20230426	11540	36.22	20231031	2.58	N	424980	500	29 억		15580	N	N	0	N	00	N
93	20231213	131226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	60	2	0.39	287176020	18393	63.10	15550	15850	15460	20200	10880	15540	15613.33	0.26	0	754	16046	15792	15636	15382	15226	15715	15305	30	4660	500	9940	10	1	5918890	923	13.16	2.92	12	0.31	1185.00	5335.00	30500	20230426	-48.85	11540	20231031	35.18	30500	-48.85	20230426	11540	35.18	20231031	30500	-48.85	20230426	11540	35.18	20231031	2.58	N	424980	500	29 억		15580	N	N	0	N	00	N
94	20231213	121222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15580	40	2	0.26	268828650	17220	59.07	15550	15850	15460	20200	10880	15540	15611.42	0.26	0	916	16046	15792	15636	15382	15226	15715	15305	30	4660	500	9940	10	1	5918890	922	13.15	2.92	12	0.29	1185.00	5335.00	30500	20230426	-48.92	11540	20231031	35.01	30500	-48.92	20230426	11540	35.01	20231031	30500	-48.92	20230426	11540	35.01	20231031	2.58	N	424980	500	29 억		15580	N	N	0	N	00	N
95	20231213	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15640	100	2	0.64	229246030	14693	50.40	15550	15850	15460	20200	10880	15540	15602.40	0.26	0	80	16046	15792	15636	15382	15226	15715	15305	30	4660	500	9940	10	1	5918890	926	13.20	2.93	12	0.25	1185.00	5335.00	30500	20230426	-48.72	11540	20231031	35.53	30500	-48.72	20230426	11540	35.53	20231031	30500	-48.72	20230426	11540	35.53	20231031	2.58	N	424980	500	29 억		15580	N	N	0	N	00	N
96	20231213	101234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15540	0	3	0.00	172230640	11015	37.79	15550	15850	15480	20200	10880	15540	15636.01	0.26	0	521	16046	15792	15636	15382	15226	15715	15305	30	4660	500	9940	10	1	5918890	920	13.11	2.91	12	0.19	1185.00	5335.00	30500	20230426	-49.05	11540	20231031	34.66	30500	-49.05	20230426	11540	34.66	20231031	30500	-49.05	20230426	11540	34.66	20231031	2.58	N	424980	500	29 억		15580	N	N	0	N	00	N
97	20231213	091219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	60	2	0.39	18548590	1195	4.10	15550	15600	15500	20200	10880	15540	15521.83	0.26	0	-22	16046	15792	15636	15382	15226	15715	15305	30	4660	500	9940	10	1	5918890	923	13.16	2.92	12	0.02	1185.00	5335.00	30500	20230426	-48.85	11540	20231031	35.18	30500	-48.85	20230426	11540	35.18	20231031	30500	-48.85	20230426	11540	35.18	20231031	2.58	N	424980	500	29 억		15580	N	N	0	N	00	N
98	20231212	161136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15540	80	2	0.52	452020970	28873	131.38	15630	15890	15480	20050	10830	15460	15655.49	0.19	0	3818	16146	15802	15616	15272	15086	15710	15180	30	4590	500	9890	10	1	5918890	920	13.11	2.91	12	0.49	1185.00	5335.00	30500	20230426	-49.05	11540	20231031	34.66	30500	-49.05	20230426	11540	34.66	20231031	30500	-49.05	20230426	11540	34.66	20231031	2.62	N	424980	500	29 억		11360	N	N	0	N	00	N
99	20231212	151141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	110	2	0.71	431311570	27541	125.32	15630	15890	15480	20050	10830	15460	15660.71	0.19	0	3757	16146	15802	15616	15272	15086	15710	15180	30	4590	500	9890	10	1	5918890	922	13.14	2.92	12	0.47	1185.00	5335.00	30500	20230426	-48.95	11540	20231031	34.92	30500	-48.95	20230426	11540	34.92	20231031	30500	-48.95	20230426	11540	34.92	20231031	2.62	N	424980	500	29 억		11360	N	N	0	N	00	N
100	20231212	141038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	130	2	0.84	290309450	18540	84.36	15630	15890	15480	20050	10830	15460	15658.55	0.19	0	890	16146	15802	15616	15272	15086	15710	15180	30	4590	500	9890	10	1	5918890	923	13.16	2.92	12	0.31	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.62	N	424980	500	29 억		11360	N	N	0	N	00	N
101	20231212	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	110	2	0.71	270905860	17295	78.70	15630	15890	15480	20050	10830	15460	15663.83	0.19	0	1073	16146	15802	15616	15272	15086	15710	15180	30	4590	500	9890	10	1	5918890	922	13.14	2.92	12	0.29	1185.00	5335.00	30500	20230426	-48.95	11540	20231031	34.92	30500	-48.95	20230426	11540	34.92	20231031	30500	-48.95	20230426	11540	34.92	20231031	2.62	N	424980	500	29 억		11360	N	N	0	N	00	N
102	20231212	121032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15580	120	2	0.78	236059790	15061	68.53	15630	15890	15480	20050	10830	15460	15673.58	0.19	0	919	16146	15802	15616	15272	15086	15710	15180	30	4590	500	9890	10	1	5918890	922	13.15	2.92	12	0.25	1185.00	5335.00	30500	20230426	-48.92	11540	20231031	35.01	30500	-48.92	20230426	11540	35.01	20231031	30500	-48.92	20230426	11540	35.01	20231031	2.62	N	424980	500	29 억		11360	N	N	0	N	00	N
103	20231212	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	60	2	0.39	207018860	13195	60.04	15630	15890	15480	20050	10830	15460	15689.19	0.19	0	735	16146	15802	15616	15272	15086	15710	15180	30	4590	500	9890	10	1	5918890	919	13.10	2.91	12	0.22	1185.00	5335.00	30500	20230426	-49.11	11540	20231031	34.49	30500	-49.11	20230426	11540	34.49	20231031	30500	-49.11	20230426	11540	34.49	20231031	2.62	N	424980	500	29 억		11360	N	N	0	N	00	N
104	20231212	101133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15560	100	2	0.65	180797880	11510	52.37	15630	15890	15500	20050	10830	15460	15707.90	0.19	0	704	16146	15802	15616	15272	15086	15710	15180	30	4590	500	9890	10	1	5918890	921	13.13	2.92	12	0.19	1185.00	5335.00	30500	20230426	-48.98	11540	20231031	34.84	30500	-48.98	20230426	11540	34.84	20231031	30500	-48.98	20230426	11540	34.84	20231031	2.62	N	424980	500	29 억		11360	N	N	0	N	00	N
105	20231212	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	280	2	1.81	52841680	3371	15.34	15630	15890	15570	20050	10830	15460	15675.37	0.19	0	1550	16146	15802	15616	15272	15086	15710	15180	30	4590	500	9890	10	1	5918890	932	13.28	2.95	12	0.06	1185.00	5335.00	30500	20230426	-48.39	11540	20231031	36.40	30500	-48.39	20230426	11540	36.40	20231031	30500	-48.39	20230426	11540	36.40	20231031	2.62	N	424980	500	29 억		11360	N	N	0	N	00	N
106	20231211	161136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-250	5	-1.59	342901070	21959	28.47	15960	15960	15430	20400	11000	15710	15615.54	0.00	-18768	-7901	16496	16102	15746	15352	14996	16300	15550	30	4690	500	10050	10	1	5918890	915	13.05	2.90	12	0.37	1185.00	5335.00	30500	20230426	-49.31	11540	20231031	33.97	30500	-49.31	20230426	11540	33.97	20231031	30500	-49.31	20230426	11540	33.97	20231031	2.60	N	424980	500	29 억		0	N	N	0	N	00	N
107	20231211	151131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	-260	5	-1.65	333153790	21328	27.66	15960	15960	15440	20400	11000	15710	15620.49	0.00	-18768	-7865	16496	16102	15746	15352	14996	16300	15550	30	4690	500	10050	10	1	5918890	914	13.04	2.90	12	0.36	1185.00	5335.00	30500	20230426	-49.34	11540	20231031	33.88	30500	-49.34	20230426	11540	33.88	20231031	30500	-49.34	20230426	11540	33.88	20231031	2.60	N	424980	500	29 억		0	N	N	0	N	00	N
108	20231211	141132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	-190	5	-1.21	297301060	19011	24.65	15960	15960	15470	20400	11000	15710	15638.37	0.00	-18768	-6847	16496	16102	15746	15352	14996	16300	15550	30	4690	500	10050	10	1	5918890	919	13.10	2.91	12	0.32	1185.00	5335.00	30500	20230426	-49.11	11540	20231031	34.49	30500	-49.11	20230426	11540	34.49	20231031	30500	-49.11	20230426	11540	34.49	20231031	2.60	N	424980	500	29 억		0	N	N	0	N	00	N
109	20231211	131128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	-200	5	-1.27	256539090	16380	21.24	15960	15960	15470	20400	11000	15710	15661.73	0.00	-18768	-6062	16496	16102	15746	15352	14996	16300	15550	30	4690	500	10050	10	1	5918890	918	13.09	2.91	12	0.28	1185.00	5335.00	30500	20230426	-49.15	11540	20231031	34.40	30500	-49.15	20230426	11540	34.40	20231031	30500	-49.15	20230426	11540	34.40	20231031	2.60	N	424980	500	29 억		0	N	N	0	N	00	N
110	20231211	121131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-160	5	-1.02	242845770	15497	20.09	15960	15960	15470	20400	11000	15710	15670.50	0.00	-18768	-6025	16496	16102	15746	15352	14996	16300	15550	30	4690	500	10050	10	1	5918890	920	13.12	2.91	12	0.26	1185.00	5335.00	30500	20230426	-49.02	11540	20231031	34.75	30500	-49.02	20230426	11540	34.75	20231031	30500	-49.02	20230426	11540	34.75	20231031	2.60	N	424980	500	29 억		0	N	N	0	N	00	N
111	20231211	111125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	-210	5	-1.34	206212080	13136	17.03	15960	15960	15470	20400	11000	15710	15698.24	0.00	-18768	-4244	16496	16102	15746	15352	14996	16300	15550	30	4690	500	10050	10	1	5918890	917	13.08	2.91	12	0.22	1185.00	5335.00	30500	20230426	-49.18	11540	20231031	34.32	30500	-49.18	20230426	11540	34.32	20231031	30500	-49.18	20230426	11540	34.32	20231031	2.60	N	424980	500	29 억		0	N	N	0	N	00	N
112	20231211	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15610	-100	5	-0.64	141065980	8949	11.60	15960	15960	15600	20400	11000	15710	15763.32	0.00	-18768	-2029	16496	16102	15746	15352	14996	16300	15550	30	4690	500	10050	10	1	5918890	924	13.17	2.93	12	0.15	1185.00	5335.00	30500	20230426	-48.82	11540	20231031	35.27	30500	-48.82	20230426	11540	35.27	20231031	30500	-48.82	20230426	11540	35.27	20231031	2.60	N	424980	500	29 억		0	N	N	0	N	00	N
113	20231211	091125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	140	2	0.89	38971020	2455	3.18	15960	15960	15750	20400	11000	15710	15874.14	0.00	-18768	-462	16496	16102	15746	15352	14996	16300	15550	30	4690	500	10050	10	1	5918890	938	13.38	2.97	12	0.04	1185.00	5335.00	30500	20230426	-48.03	11540	20231031	37.35	30500	-48.03	20230426	11540	37.35	20231031	30500	-48.03	20230426	11540	37.35	20231031	2.60	N	424980	500	29 억		0	N	N	0	N	00	N
114	20231208	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15710	410	2	2.68	1202788960	76160	378.87	15460	16140	15390	19890	10710	15300	15792.93	0.00	0	19653	15780	15540	15170	14930	14560	15660	15050	30	4590	500	9790	10	1	5918890	930	13.26	2.94	12	1.29	1185.00	5335.00	30500	20230426	-48.49	11540	20231031	36.14	30500	-48.49	20230426	11540	36.14	20231031	30500	-48.49	20230426	11540	36.14	20231031	2.62	N	424980	500	29 억		0	N	N	0	N	00	N
115	20231208	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15760	460	2	3.01	1173639370	74307	369.65	15460	16140	15390	19890	10710	15300	15794.47	0.00	0	19491	15780	15540	15170	14930	14560	15660	15050	30	4590	500	9790	10	1	5918890	933	13.30	2.95	12	1.26	1185.00	5335.00	30500	20230426	-48.33	11540	20231031	36.57	30500	-48.33	20230426	11540	36.57	20231031	30500	-48.33	20230426	11540	36.57	20231031	2.62	N	424980	500	29 억		0	N	N	0	N	00	N
116	20231208	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	440	2	2.88	774805090	49245	244.98	15460	15970	15390	19890	10710	15300	15733.68	0.00	0	12817	15780	15540	15170	14930	14560	15660	15050	30	4590	500	9790	10	1	5918890	932	13.28	2.95	12	0.83	1185.00	5335.00	30500	20230426	-48.39	11540	20231031	36.40	30500	-48.39	20230426	11540	36.40	20231031	30500	-48.39	20230426	11540	36.40	20231031	2.62	N	424980	500	29 억		0	N	N	0	N	00	N
117	20231208	131117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15670	370	2	2.42	753389030	47882	238.20	15460	15970	15390	19890	10710	15300	15734.28	0.00	0	12627	15780	15540	15170	14930	14560	15660	15050	30	4590	500	9790	10	1	5918890	927	13.22	2.94	12	0.81	1185.00	5335.00	30500	20230426	-48.62	11540	20231031	35.79	30500	-48.62	20230426	11540	35.79	20231031	30500	-48.62	20230426	11540	35.79	20231031	2.62	N	424980	500	29 억		0	N	N	0	N	00	N
118	20231208	121113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15750	450	2	2.94	685839710	43569	216.74	15460	15970	15390	19890	10710	15300	15741.46	0.00	0	11472	15780	15540	15170	14930	14560	15660	15050	30	4590	500	9790	10	1	5918890	932	13.29	2.95	12	0.74	1185.00	5335.00	30500	20230426	-48.36	11540	20231031	36.48	30500	-48.36	20230426	11540	36.48	20231031	30500	-48.36	20230426	11540	36.48	20231031	2.62	N	424980	500	29 억		0	N	N	0	N	00	N
119	20231208	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15710	410	2	2.68	406432780	25939	129.04	15460	15850	15390	19890	10710	15300	15668.79	0.00	0	4100	15780	15540	15170	14930	14560	15660	15050	30	4590	500	9790	10	1	5918890	930	13.26	2.94	12	0.44	1185.00	5335.00	30500	20230426	-48.49	11540	20231031	36.14	30500	-48.49	20230426	11540	36.14	20231031	30500	-48.49	20230426	11540	36.14	20231031	2.62	N	424980	500	29 억		0	N	N	0	N	00	N
120	20231208	101117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	300	2	1.96	208725690	13392	66.62	15460	15780	15390	19890	10710	15300	15585.85	0.00	0	2451	15780	15540	15170	14930	14560	15660	15050	30	4590	500	9790	10	1	5918890	923	13.16	2.92	12	0.23	1185.00	5335.00	30500	20230426	-48.85	11540	20231031	35.18	30500	-48.85	20230426	11540	35.18	20231031	30500	-48.85	20230426	11540	35.18	20231031	2.62	N	424980	500	29 억		0	N	N	0	N	00	N
121	20231208	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	90	2	0.59	33079200	2138	10.64	15460	15690	15390	19890	10710	15300	15472.03	0.00	0	-142	15780	15540	15170	14930	14560	15660	15050	30	4590	500	9790	10	1	5918890	911	12.99	2.88	12	0.04	1185.00	5335.00	30500	20230426	-49.54	11540	20231031	33.36	30500	-49.54	20230426	11540	33.36	20231031	30500	-49.54	20230426	11540	33.36	20231031	2.62	N	424980	500	29 억		0	N	N	0	N	00	N
122	20231207	161107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15300	10	2	0.07	302765780	20068	71.01	15290	15410	14800	19870	10710	15290	15084.84	0.09	0	-6215	15943	15616	15013	14686	14083	15780	14850	30	4580	500	9780	10	1	5918890	906	12.91	2.87	12	0.34	1185.00	5335.00	30500	20230426	-49.84	11540	20231031	32.58	30500	-49.84	20230426	11540	32.58	20231031	30500	-49.84	20230426	11540	32.58	20231031	2.63	N	424980	500	29 억		5517	N	N	0	N	00	N
123	20231207	151110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	-140	5	-0.92	275571860	18284	64.70	15290	15410	14800	19870	10710	15290	15069.34	0.09	0	-5275	15943	15616	15013	14686	14083	15780	14850	30	4580	500	9780	10	1	5918890	897	12.78	2.84	12	0.31	1185.00	5335.00	30500	20230426	-50.33	11540	20231031	31.28	30500	-50.33	20230426	11540	31.28	20231031	30500	-50.33	20230426	11540	31.28	20231031	2.63	N	424980	500	29 억		5517	N	N	0	N	00	N
124	20231207	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-190	5	-1.24	216932340	14391	50.92	15290	15410	14800	19870	10710	15290	15071.13	0.09	0	-5283	15943	15616	15013	14686	14083	15780	14850	30	4580	500	9780	10	1	5918890	894	12.74	2.83	12	0.24	1185.00	5335.00	30500	20230426	-50.49	11540	20231031	30.85	30500	-50.49	20230426	11540	30.85	20231031	30500	-50.49	20230426	11540	30.85	20231031	2.63	N	424980	500	29 억		5517	N	N	0	N	00	N
125	20231207	131106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	-350	5	-2.29	158507480	10482	37.09	15290	15410	14800	19870	10710	15290	15118.60	0.09	0	-5359	15943	15616	15013	14686	14083	15780	14850	30	4580	500	9780	10	1	5918890	884	12.61	2.80	12	0.18	1185.00	5335.00	30500	20230426	-51.02	11540	20231031	29.46	30500	-51.02	20230426	11540	29.46	20231031	30500	-51.02	20230426	11540	29.46	20231031	2.63	N	424980	500	29 억		5517	N	N	0	N	00	N
126	20231207	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-340	5	-2.22	152399350	10073	35.64	15290	15410	14800	19870	10710	15290	15126.24	0.09	0	-5288	15943	15616	15013	14686	14083	15780	14850	30	4580	500	9780	10	1	5918890	885	12.62	2.80	12	0.17	1185.00	5335.00	30500	20230426	-50.98	11540	20231031	29.55	30500	-50.98	20230426	11540	29.55	20231031	30500	-50.98	20230426	11540	29.55	20231031	2.63	N	424980	500	29 억		5517	N	N	0	N	00	N
127	20231207	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14970	-320	5	-2.09	141466400	9342	33.06	15290	15410	14800	19870	10710	15290	15139.84	0.09	0	-4956	15943	15616	15013	14686	14083	15780	14850	30	4580	500	9780	10	1	5918890	886	12.63	2.81	12	0.16	1185.00	5335.00	30500	20230426	-50.92	11540	20231031	29.72	30500	-50.92	20230426	11540	29.72	20231031	30500	-50.92	20230426	11540	29.72	20231031	2.63	N	424980	500	29 억		5517	N	N	0	N	00	N
128	20231207	101101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	-160	5	-1.05	95192150	6249	22.11	15290	15410	15020	19870	10710	15290	15231.30	0.09	0	-3422	15943	15616	15013	14686	14083	15780	14850	30	4580	500	9780	10	1	5918890	896	12.77	2.84	12	0.11	1185.00	5335.00	30500	20230426	-50.39	11540	20231031	31.11	30500	-50.39	20230426	11540	31.11	20231031	30500	-50.39	20230426	11540	31.11	20231031	2.63	N	424980	500	29 억		5517	N	N	0	N	00	N
129	20231207	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	-160	5	-1.05	61565560	4029	14.26	15290	15410	15120	19870	10710	15290	15280.11	0.09	0	-3009	15943	15616	15013	14686	14083	15780	14850	30	4580	500	9780	10	1	5918890	896	12.77	2.84	12	0.07	1185.00	5335.00	30500	20230426	-50.39	11540	20231031	31.11	30500	-50.39	20230426	11540	31.11	20231031	30500	-50.39	20230426	11540	31.11	20231031	2.63	N	424980	500	29 억		5517	N	N	0	N	00	N
130	20231206	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	730	2	5.01	421144350	28139	120.23	14700	15340	14410	18920	10200	14560	14965.87	0.00	0	9164	15320	14940	14720	14340	14120	14830	14230	30	4360	500	9310	10	1	5918890	905	12.90	2.87	12	0.48	1185.00	5335.00	30500	20230426	-49.87	11540	20231031	32.50	30500	-49.87	20230426	11540	32.50	20231031	30500	-49.87	20230426	11540	32.50	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
131	20231206	151112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	720	2	4.95	404591470	27053	115.59	14700	15340	14410	18920	10200	14560	14955.51	0.00	0	8977	15320	14940	14720	14340	14120	14830	14230	30	4360	500	9310	10	1	5918890	904	12.89	2.86	12	0.46	1185.00	5335.00	30500	20230426	-49.90	11540	20231031	32.41	30500	-49.90	20230426	11540	32.41	20231031	30500	-49.90	20230426	11540	32.41	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
132	20231206	141108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15070	510	2	3.50	307331410	20653	88.25	14700	15120	14410	18920	10200	14560	14880.72	0.00	0	5927	15320	14940	14720	14340	14120	14830	14230	30	4360	500	9310	10	1	5918890	892	12.72	2.82	12	0.35	1185.00	5335.00	30500	20230426	-50.59	11540	20231031	30.59	30500	-50.59	20230426	11540	30.59	20231031	30500	-50.59	20230426	11540	30.59	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
133	20231206	131056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	440	2	3.02	280625970	18880	80.67	14700	15120	14410	18920	10200	14560	14863.66	0.00	0	5375	15320	14940	14720	14340	14120	14830	14230	30	4360	500	9310	10	1	5918890	888	12.66	2.81	12	0.32	1185.00	5335.00	30500	20230426	-50.82	11540	20231031	29.98	30500	-50.82	20230426	11540	29.98	20231031	30500	-50.82	20230426	11540	29.98	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
134	20231206	121046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	540	2	3.71	274653420	18483	78.97	14700	15120	14410	18920	10200	14560	14859.79	0.00	0	5490	15320	14940	14720	14340	14120	14830	14230	30	4360	500	9310	10	1	5918890	894	12.74	2.83	12	0.31	1185.00	5335.00	30500	20230426	-50.49	11540	20231031	30.85	30500	-50.49	20230426	11540	30.85	20231031	30500	-50.49	20230426	11540	30.85	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
135	20231206	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	500	2	3.43	206944900	13983	59.75	14700	15070	14410	18920	10200	14560	14799.75	0.00	0	3983	15320	14940	14720	14340	14120	14830	14230	30	4360	500	9310	10	1	5918890	891	12.71	2.82	12	0.24	1185.00	5335.00	30500	20230426	-50.62	11540	20231031	30.50	30500	-50.62	20230426	11540	30.50	20231031	30500	-50.62	20230426	11540	30.50	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
136	20231206	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	380	2	2.61	146684420	9953	42.53	14700	14980	14410	18920	10200	14560	14737.71	0.00	0	1531	15320	14940	14720	14340	14120	14830	14230	30	4360	500	9310	10	1	5918890	884	12.61	2.80	12	0.17	1185.00	5335.00	30500	20230426	-51.02	11540	20231031	29.46	30500	-51.02	20230426	11540	29.46	20231031	30500	-51.02	20230426	11540	29.46	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
137	20231206	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	60	2	0.41	14498100	994	4.25	14700	14790	14410	18920	10200	14560	14585.61	0.00	0	21	15320	14940	14720	14340	14120	14830	14230	30	4360	500	9310	10	1	5918890	865	12.34	2.74	12	0.02	1185.00	5335.00	30500	20230426	-52.07	11540	20231031	26.69	30500	-52.07	20230426	11540	26.69	20231031	30500	-52.07	20230426	11540	26.69	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
138	20231205	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14560	-540	5	-3.58	341410760	23106	49.81	15010	15100	14500	19630	10570	15100	14775.87	0.00	0	-3688	16646	15872	15486	14712	14326	15680	14520	30	4530	500	9660	10	1	5918890	862	12.29	2.73	12	0.39	1185.00	5335.00	30500	20230426	-52.26	11540	20231031	26.17	30500	-52.26	20230426	11540	26.17	20231031	30500	-52.26	20230426	11540	26.17	20231031	2.62	N	424980	500	29 억		46	N	N	0	N	00	N
139	20231205	151100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14510	-590	5	-3.91	302974850	20461	44.10	15010	15100	14500	19630	10570	15100	14807.43	0.00	0	-3684	16646	15872	15486	14712	14326	15680	14520	30	4530	500	9660	10	1	5918890	859	12.24	2.72	12	0.35	1185.00	5335.00	30500	20230426	-52.43	11540	20231031	25.74	30500	-52.43	20230426	11540	25.74	20231031	30500	-52.43	20230426	11540	25.74	20231031	2.62	N	424980	500	29 억		46	N	N	0	N	00	N
140	20231205	141058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	-290	5	-1.92	184449290	12376	26.68	15010	15100	14810	19630	10570	15100	14903.79	0.00	0	-2321	16646	15872	15486	14712	14326	15680	14520	30	4530	500	9660	10	1	5918890	877	12.50	2.78	12	0.21	1185.00	5335.00	30500	20230426	-51.44	11540	20231031	28.34	30500	-51.44	20230426	11540	28.34	20231031	30500	-51.44	20230426	11540	28.34	20231031	2.62	N	424980	500	29 억		46	N	N	0	N	00	N
141	20231205	131054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	-230	5	-1.52	148385050	9944	21.43	15010	15100	14840	19630	10570	15100	14922.07	0.00	0	-1312	16646	15872	15486	14712	14326	15680	14520	30	4530	500	9660	10	1	5918890	880	12.55	2.79	12	0.17	1185.00	5335.00	30500	20230426	-51.25	11540	20231031	28.86	30500	-51.25	20230426	11540	28.86	20231031	30500	-51.25	20230426	11540	28.86	20231031	2.62	N	424980	500	29 억		46	N	N	0	N	00	N
142	20231205	121053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14840	-260	5	-1.72	138839700	9302	20.05	15010	15100	14840	19630	10570	15100	14925.79	0.00	0	-1248	16646	15872	15486	14712	14326	15680	14520	30	4530	500	9660	10	1	5918890	878	12.52	2.78	12	0.16	1185.00	5335.00	30500	20230426	-51.34	11540	20231031	28.60	30500	-51.34	20230426	11540	28.60	20231031	30500	-51.34	20230426	11540	28.60	20231031	2.62	N	424980	500	29 억		46	N	N	0	N	00	N
143	20231205	111051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14900	-200	5	-1.32	111582400	7467	16.10	15010	15100	14860	19630	10570	15100	14943.40	0.00	0	-809	16646	15872	15486	14712	14326	15680	14520	30	4530	500	9660	10	1	5918890	882	12.57	2.79	12	0.13	1185.00	5335.00	30500	20230426	-51.15	11540	20231031	29.12	30500	-51.15	20230426	11540	29.12	20231031	30500	-51.15	20230426	11540	29.12	20231031	2.62	N	424980	500	29 억		46	N	N	0	N	00	N
144	20231205	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	-120	5	-0.79	72878400	4870	10.50	15010	15100	14900	19630	10570	15100	14964.76	0.00	0	-581	16646	15872	15486	14712	14326	15680	14520	30	4530	500	9660	10	1	5918890	887	12.64	2.81	12	0.08	1185.00	5335.00	30500	20230426	-50.89	11540	20231031	29.81	30500	-50.89	20230426	11540	29.81	20231031	30500	-50.89	20230426	11540	29.81	20231031	2.62	N	424980	500	29 억		46	N	N	0	N	00	N
145	20231205	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-150	5	-0.99	21069150	1406	3.03	15010	15010	14910	19630	10570	15100	14985.17	0.00	0	-19	16646	15872	15486	14712	14326	15680	14520	30	4530	500	9660	10	1	5918890	885	12.62	2.80	12	0.02	1185.00	5335.00	30500	20230426	-50.98	11540	20231031	29.55	30500	-50.98	20230426	11540	29.55	20231031	30500	-50.98	20230426	11540	29.55	20231031	2.62	N	424980	500	29 억		46	N	N	0	N	00	N
146	20231204	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-490	5	-3.14	709226490	46020	128.06	15590	16260	15100	20250	10920	15590	15411.50	0.09	0	-5119	16023	15806	15663	15446	15303	15735	15375	30	4660	500	9970	10	1	5918890	894	12.74	2.83	12	0.78	1185.00	5335.00	30500	20230426	-50.49	11540	20231031	30.85	30500	-50.49	20230426	11540	30.85	20231031	30500	-50.49	20230426	11540	30.85	20231031	2.58	N	424980	500	29 억		5165	N	N	0	N	00	N
147	20231204	151051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	-460	5	-2.95	670948300	43486	121.01	15590	16260	15130	20250	10920	15590	15429.06	0.09	0	-4724	16023	15806	15663	15446	15303	15735	15375	30	4660	500	9970	10	1	5918890	896	12.77	2.84	12	0.73	1185.00	5335.00	30500	20230426	-50.39	11540	20231031	31.11	30500	-50.39	20230426	11540	31.11	20231031	30500	-50.39	20230426	11540	31.11	20231031	2.58	N	424980	500	29 억		5165	N	N	0	N	00	N
148	20231204	141043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	-400	5	-2.57	607209780	39279	109.30	15590	16260	15180	20250	10920	15590	15458.89	0.09	0	-4054	16023	15806	15663	15446	15303	15735	15375	30	4660	500	9970	10	1	5918890	899	12.82	2.85	12	0.66	1185.00	5335.00	30500	20230426	-50.20	11540	20231031	31.63	30500	-50.20	20230426	11540	31.63	20231031	30500	-50.20	20230426	11540	31.63	20231031	2.58	N	424980	500	29 억		5165	N	N	0	N	00	N
149	20231204	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	-330	5	-2.12	509338280	32846	91.40	15590	16260	15230	20250	10920	15590	15506.86	0.09	0	-2221	16023	15806	15663	15446	15303	15735	15375	30	4660	500	9970	10	1	5918890	903	12.88	2.86	12	0.55	1185.00	5335.00	30500	20230426	-49.97	11540	20231031	32.24	30500	-49.97	20230426	11540	32.24	20231031	30500	-49.97	20230426	11540	32.24	20231031	2.58	N	424980	500	29 억		5165	N	N	0	N	00	N
150	20231204	121044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	-330	5	-2.12	480660440	30967	86.17	15590	16260	15230	20250	10920	15590	15521.70	0.09	0	-1113	16023	15806	15663	15446	15303	15735	15375	30	4660	500	9970	10	1	5918890	903	12.88	2.86	12	0.52	1185.00	5335.00	30500	20230426	-49.97	11540	20231031	32.24	30500	-49.97	20230426	11540	32.24	20231031	30500	-49.97	20230426	11540	32.24	20231031	2.58	N	424980	500	29 억		5165	N	N	0	N	00	N
151	20231204	111046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	-330	5	-2.12	438542620	28209	78.50	15590	16260	15230	20250	10920	15590	15546.20	0.09	0	-1563	16023	15806	15663	15446	15303	15735	15375	30	4660	500	9970	10	1	5918890	903	12.88	2.86	12	0.48	1185.00	5335.00	30500	20230426	-49.97	11540	20231031	32.24	30500	-49.97	20230426	11540	32.24	20231031	30500	-49.97	20230426	11540	32.24	20231031	2.58	N	424980	500	29 억		5165	N	N	0	N	00	N
152	20231204	101043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	-260	5	-1.67	362279910	23215	64.60	15590	16260	15300	20250	10920	15590	15605.42	0.09	0	-597	16023	15806	15663	15446	15303	15735	15375	30	4660	500	9970	10	1	5918890	907	12.94	2.87	12	0.39	1185.00	5335.00	30500	20230426	-49.74	11540	20231031	32.84	30500	-49.74	20230426	11540	32.84	20231031	30500	-49.74	20230426	11540	32.84	20231031	2.58	N	424980	500	29 억		5165	N	N	0	N	00	N
153	20231204	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15350	-240	5	-1.54	95714060	6204	17.26	15590	15600	15300	20250	10920	15590	15427.80	0.09	0	-2744	16023	15806	15663	15446	15303	15735	15375	30	4660	500	9970	10	1	5918890	909	12.95	2.88	12	0.10	1185.00	5335.00	30500	20230426	-49.67	11540	20231031	33.02	30500	-49.67	20230426	11540	33.02	20231031	30500	-49.67	20230426	11540	33.02	20231031	2.58	N	424980	500	29 억		5165	N	N	0	N	00	N
154	20231201	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-290	5	-1.83	561738340	35915	63.78	15880	15880	15520	20600	11120	15880	15640.79	0.09	0	-448	16400	16140	15920	15660	15440	16270	15790	30	4720	500	10160	10	1	5918890	923	13.16	2.92	12	0.61	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	30500	-48.89	20230426	11540	35.10	20231031	30500	-48.89	20230426	11540	35.10	20231031	2.63	N	424980	500	29 억		5608	N	N	0	N	00	N
155	20231201	151041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-330	5	-2.08	550342790	35183	62.48	15880	15880	15520	20600	11120	15880	15642.29	0.09	0	-446	16400	16140	15920	15660	15440	16270	15790	30	4720	500	10160	10	1	5918890	920	13.12	2.91	12	0.59	1185.00	5335.00	30500	20230426	-49.02	11540	20231031	34.75	30500	-49.02	20230426	11540	34.75	20231031	30500	-49.02	20230426	11540	34.75	20231031	2.63	N	424980	500	29 억		5608	N	N	0	N	00	N
156	20231201	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	-360	5	-2.27	338536350	21652	38.45	15880	15880	15520	20600	11120	15880	15635.34	0.09	0	-1397	16400	16140	15920	15660	15440	16270	15790	30	4720	500	10160	10	1	5918890	919	13.10	2.91	12	0.37	1185.00	5335.00	30500	20230426	-49.11	11540	20231031	34.49	30500	-49.11	20230426	11540	34.49	20231031	30500	-49.11	20230426	11540	34.49	20231031	2.63	N	424980	500	29 억		5608	N	N	0	N	00	N
157	20231201	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-280	5	-1.76	304802160	19481	34.59	15880	15880	15540	20600	11120	15880	15646.12	0.09	0	-521	16400	16140	15920	15660	15440	16270	15790	30	4720	500	10160	10	1	5918890	923	13.16	2.92	12	0.33	1185.00	5335.00	30500	20230426	-48.85	11540	20231031	35.18	30500	-48.85	20230426	11540	35.18	20231031	30500	-48.85	20230426	11540	35.18	20231031	2.63	N	424980	500	29 억		5608	N	N	0	N	00	N
158	20231201	121049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15560	-320	5	-2.02	286561050	18311	32.52	15880	15880	15550	20600	11120	15880	15649.67	0.09	0	-276	16400	16140	15920	15660	15440	16270	15790	30	4720	500	10160	10	1	5918890	921	13.13	2.92	12	0.31	1185.00	5335.00	30500	20230426	-48.98	11540	20231031	34.84	30500	-48.98	20230426	11540	34.84	20231031	30500	-48.98	20230426	11540	34.84	20231031	2.63	N	424980	500	29 억		5608	N	N	0	N	00	N
159	20231201	111042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	-310	5	-1.95	237563110	15163	26.93	15880	15880	15550	20600	11120	15880	15667.29	0.09	0	79	16400	16140	15920	15660	15440	16270	15790	30	4720	500	10160	10	1	5918890	922	13.14	2.92	12	0.26	1185.00	5335.00	30500	20230426	-48.95	11540	20231031	34.92	30500	-48.95	20230426	11540	34.92	20231031	30500	-48.95	20230426	11540	34.92	20231031	2.63	N	424980	500	29 억		5608	N	N	0	N	00	N
160	20231201	101051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-280	5	-1.76	191360030	12197	21.66	15880	15880	15550	20600	11120	15880	15689.11	0.09	0	535	16400	16140	15920	15660	15440	16270	15790	30	4720	500	10160	10	1	5918890	923	13.16	2.92	12	0.21	1185.00	5335.00	30500	20230426	-48.85	11540	20231031	35.18	30500	-48.85	20230426	11540	35.18	20231031	30500	-48.85	20230426	11540	35.18	20231031	2.63	N	424980	500	29 억		5608	N	N	0	N	00	N
161	20231201	091039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15690	-190	5	-1.20	57344500	3658	6.50	15880	15880	15570	20600	11120	15880	15676.46	0.09	0	-180	16400	16140	15920	15660	15440	16270	15790	30	4720	500	10160	10	1	5918890	929	13.24	2.94	12	0.06	1185.00	5335.00	30500	20230426	-48.56	11540	20231031	35.96	30500	-48.56	20230426	11540	35.96	20231031	30500	-48.56	20230426	11540	35.96	20231031	2.63	N	424980	500	29 억		5608	N	N	0	N	00	N