KissMeData/127980/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	160922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	140	2	1.75	309160480	38481	80.75	7960	8170	7900	10380	5600	7990	8031.54	0.55	711	711	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	963	25.73	2.96	12	0.32	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	2.42	N	127980	100	11 억		64942	N	N	0	N	00	N
3	20231229	150909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	140	2	1.75	309160480	38481	80.75	7960	8170	7900	10380	5600	7990	8031.54	0.55	711	711	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	963	25.73	2.96	12	0.32	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	2.42	N	127980	100	11 억		64942	N	N	0	N	00	N
4	20231229	140908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	140	2	1.75	309160480	38481	80.75	7960	8170	7900	10380	5600	7990	8031.54	0.55	711	711	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	963	25.73	2.96	12	0.32	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	2.42	N	127980	100	11 억		64942	N	N	0	N	00	N
5	20231229	130908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	140	2	1.75	309160480	38481	80.75	7960	8170	7900	10380	5600	7990	8031.54	0.55	711	711	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	963	25.73	2.96	12	0.32	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	2.42	N	127980	100	11 억		64942	N	N	0	N	00	N
6	20231229	120911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	140	2	1.75	309160480	38481	80.75	7960	8170	7900	10380	5600	7990	8031.54	0.55	711	711	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	963	25.73	2.96	12	0.32	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	2.42	N	127980	100	11 억		64942	N	N	0	N	00	N
7	20231229	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	140	2	1.75	309160480	38481	80.75	7960	8170	7900	10380	5600	7990	8031.54	0.55	711	711	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	963	25.73	2.96	12	0.32	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	2.42	N	127980	100	11 억		64942	N	N	0	N	00	N
8	20231229	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	140	2	1.75	309160480	38481	80.75	7960	8170	7900	10380	5600	7990	8031.54	0.55	711	711	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	963	25.73	2.96	12	0.32	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	2.42	N	127980	100	11 억		64942	N	N	0	N	00	N
9	20231229	090838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	140	2	1.75	309160480	38481	80.75	7960	8170	7900	10380	5600	7990	8031.54	0.55	711	711	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	963	25.73	2.96	12	0.32	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	2.42	N	127980	100	11 억		64942	N	N	0	N	00	N
10	20231228	160829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8130	140	2	1.75	301423720	37530	78.75	7960	8170	7900	10380	5600	7990	8031.54	0.54	0	711	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	963	25.73	2.96	12	0.32	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	2.42	N	127980	100	11 억		64231	N	N	0	N	00	N
11	20231228	150836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8090	100	2	1.25	273642890	34100	71.55	7960	8170	7900	10380	5600	7990	8024.72	0.54	0	356	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	958	25.60	2.94	12	0.29	316.00	2750.00	25500	20230220	-68.27	7050	20231023	14.75	25500	-68.27	20230220	7050	14.75	20231023	25500	-68.27	20230220	7050	14.75	20231023	2.42	N	127980	100	11 억		64231	N	N	0	N	00	N
12	20231228	140829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	90	2	1.13	245150670	30584	64.18	7960	8170	7900	10380	5600	7990	8015.65	0.54	0	124	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	957	25.57	2.94	12	0.26	316.00	2750.00	25500	20230220	-68.31	7050	20231023	14.61	25500	-68.31	20230220	7050	14.61	20231023	25500	-68.31	20230220	7050	14.61	20231023	2.42	N	127980	100	11 억		64231	N	N	0	N	00	N
13	20231228	130828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8090	100	2	1.25	204905390	25611	53.74	7960	8100	7900	10380	5600	7990	8000.68	0.54	0	291	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	958	25.60	2.94	12	0.22	316.00	2750.00	25500	20230220	-68.27	7050	20231023	14.75	25500	-68.27	20230220	7050	14.75	20231023	25500	-68.27	20230220	7050	14.75	20231023	2.42	N	127980	100	11 억		64231	N	N	0	N	00	N
14	20231228	120831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8060	70	2	0.88	168049330	21036	44.14	7960	8070	7900	10380	5600	7990	7988.65	0.54	0	-495	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	954	25.51	2.93	12	0.18	316.00	2750.00	25500	20230220	-68.39	7050	20231023	14.33	25500	-68.39	20230220	7050	14.33	20231023	25500	-68.39	20230220	7050	14.33	20231023	2.42	N	127980	100	11 억		64231	N	N	0	N	00	N
15	20231228	110833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	-30	5	-0.38	141089700	17682	37.10	7960	8070	7900	10380	5600	7990	7979.28	0.54	0	-363	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	943	25.19	2.89	12	0.15	316.00	2750.00	25500	20230220	-68.78	7050	20231023	12.91	25500	-68.78	20230220	7050	12.91	20231023	25500	-68.78	20230220	7050	12.91	20231023	2.42	N	127980	100	11 억		64231	N	N	0	N	00	N
16	20231228	100828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	-20	5	-0.25	56016750	7044	14.78	7960	8030	7900	10380	5600	7990	7952.41	0.54	0	-1459	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	944	25.22	2.90	12	0.06	316.00	2750.00	25500	20230220	-68.75	7050	20231023	13.05	25500	-68.75	20230220	7050	13.05	20231023	25500	-68.75	20230220	7050	13.05	20231023	2.42	N	127980	100	11 억		64231	N	N	0	N	00	N
17	20231228	090834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	-20	5	-0.25	17295340	2177	4.57	7960	8030	7900	10380	5600	7990	7944.58	0.54	0	191	8323	8156	8013	7846	7703	8240	7930	12	2390	100	4790	10	1	11840684	944	25.22	2.90	12	0.02	316.00	2750.00	25500	20230220	-68.75	7050	20231023	13.05	25500	-68.75	20230220	7050	13.05	20231023	25500	-68.75	20230220	7050	13.05	20231023	2.42	N	127980	100	11 억		64231	N	N	0	N	00	N
18	20231227	160822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7990	20	2	0.25	376134740	47068	76.17	7870	8180	7870	10360	5580	7970	7991.44	0.54	0	-92	8203	8086	7993	7876	7783	8040	7830	12	2390	100	4780	10	1	11840684	946	25.28	2.91	12	0.40	316.00	2750.00	25500	20230220	-68.67	7050	20231023	13.33	25500	-68.67	20230220	7050	13.33	20231023	25500	-68.67	20230220	7050	13.33	20231023	2.47	N	127980	100	11 억		64319	N	N	0	N	00	N
19	20231227	150834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7980	10	2	0.13	345552300	43235	69.97	7870	8180	7870	10360	5580	7970	7992.58	0.54	0	-614	8203	8086	7993	7876	7783	8040	7830	12	2390	100	4780	10	1	11840684	945	25.25	2.90	12	0.37	316.00	2750.00	25500	20230220	-68.71	7050	20231023	13.19	25500	-68.71	20230220	7050	13.19	20231023	25500	-68.71	20230220	7050	13.19	20231023	2.47	N	127980	100	11 억		64319	N	N	0	N	00	N
20	20231227	140830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8050	80	2	1.00	314345490	39336	63.66	7870	8180	7870	10360	5580	7970	7991.46	0.54	0	-237	8203	8086	7993	7876	7783	8040	7830	12	2390	100	4780	10	1	11840684	953	25.47	2.93	12	0.33	316.00	2750.00	25500	20230220	-68.43	7050	20231023	14.18	25500	-68.43	20230220	7050	14.18	20231023	25500	-68.43	20230220	7050	14.18	20231023	2.47	N	127980	100	11 억		64319	N	N	0	N	00	N
21	20231227	130823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	0	3	0.00	279737620	35002	56.64	7870	8180	7870	10360	5580	7970	7992.24	0.54	0	529	8203	8086	7993	7876	7783	8040	7830	12	2390	100	4780	10	1	11840684	944	25.22	2.90	12	0.30	316.00	2750.00	25500	20230220	-68.75	7050	20231023	13.05	25500	-68.75	20230220	7050	13.05	20231023	25500	-68.75	20230220	7050	13.05	20231023	2.47	N	127980	100	11 억		64319	N	N	0	N	00	N
22	20231227	120825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7930	-40	5	-0.50	257932480	32260	52.21	7870	8180	7870	10360	5580	7970	7995.67	0.54	0	814	8203	8086	7993	7876	7783	8040	7830	12	2390	100	4780	10	1	11840684	939	25.09	2.88	12	0.27	316.00	2750.00	25500	20230220	-68.90	7050	20231023	12.48	25500	-68.90	20230220	7050	12.48	20231023	25500	-68.90	20230220	7050	12.48	20231023	2.47	N	127980	100	11 억		64319	N	N	0	N	00	N
23	20231227	110830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	-10	5	-0.13	242091010	30266	48.98	7870	8180	7870	10360	5580	7970	7999.07	0.54	0	1290	8203	8086	7993	7876	7783	8040	7830	12	2390	100	4780	10	1	11840684	943	25.19	2.89	12	0.26	316.00	2750.00	25500	20230220	-68.78	7050	20231023	12.91	25500	-68.78	20230220	7050	12.91	20231023	25500	-68.78	20230220	7050	12.91	20231023	2.47	N	127980	100	11 억		64319	N	N	0	N	00	N
24	20231227	100829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7890	-80	5	-1.00	200816980	25048	40.54	7870	8180	7870	10360	5580	7970	8017.86	0.54	0	2059	8203	8086	7993	7876	7783	8040	7830	12	2390	100	4780	10	1	11840684	934	24.97	2.87	12	0.21	316.00	2750.00	25500	20230220	-69.06	7050	20231023	11.91	25500	-69.06	20230220	7050	11.91	20231023	25500	-69.06	20230220	7050	11.91	20231023	2.47	N	127980	100	11 억		64319	N	N	0	N	00	N
25	20231227	090832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8070	100	2	1.25	56658170	7111	11.51	7870	8100	7870	10360	5580	7970	7967.58	0.54	0	2474	8203	8086	7993	7876	7783	8040	7830	12	2390	100	4780	10	1	11840684	956	25.54	2.93	12	0.06	316.00	2750.00	25500	20230220	-68.35	7050	20231023	14.47	25500	-68.35	20230220	7050	14.47	20231023	25500	-68.35	20230220	7050	14.47	20231023	2.47	N	127980	100	11 억		64319	N	N	0	N	00	N
26	20231226	160831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	-90	5	-1.12	490093420	61378	72.44	8080	8110	7900	10470	5650	8060	7984.94	0.49	0	6539	8513	8286	8163	7936	7813	8225	7875	12	2410	100	4830	10	1	11840684	944	25.22	2.90	12	0.52	316.00	2750.00	25500	20230220	-68.75	7050	20231023	13.05	25500	-68.75	20230220	7050	13.05	20231023	25500	-68.75	20230220	7050	13.05	20231023	2.40	N	127980	100	11 억		57816	N	N	0	N	00	N
27	20231226	150829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7940	-120	5	-1.49	477740470	59827	70.61	8080	8110	7900	10470	5650	8060	7985.37	0.49	0	6537	8513	8286	8163	7936	7813	8225	7875	12	2410	100	4830	10	1	11840684	940	25.13	2.89	12	0.51	316.00	2750.00	25500	20230220	-68.86	7050	20231023	12.62	25500	-68.86	20230220	7050	12.62	20231023	25500	-68.86	20230220	7050	12.62	20231023	2.40	N	127980	100	11 억		57816	N	N	0	N	00	N
28	20231226	140831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	-60	5	-0.74	408292610	51089	60.29	8080	8110	7900	10470	5650	8060	7991.79	0.49	0	5950	8513	8286	8163	7936	7813	8225	7875	12	2410	100	4830	10	1	11840684	947	25.32	2.91	12	0.43	316.00	2750.00	25500	20230220	-68.63	7050	20231023	13.48	25500	-68.63	20230220	7050	13.48	20231023	25500	-68.63	20230220	7050	13.48	20231023	2.40	N	127980	100	11 억		57816	N	N	0	N	00	N
29	20231226	130830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	-60	5	-0.74	354931570	44404	52.41	8080	8110	7900	10470	5650	8060	7993.23	0.49	0	5918	8513	8286	8163	7936	7813	8225	7875	12	2410	100	4830	10	1	11840684	947	25.32	2.91	12	0.38	316.00	2750.00	25500	20230220	-68.63	7050	20231023	13.48	25500	-68.63	20230220	7050	13.48	20231023	25500	-68.63	20230220	7050	13.48	20231023	2.40	N	127980	100	11 억		57816	N	N	0	N	00	N
30	20231226	120829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8020	-40	5	-0.50	331938950	41526	49.01	8080	8110	7900	10470	5650	8060	7993.52	0.49	0	5679	8513	8286	8163	7936	7813	8225	7875	12	2410	100	4830	10	1	11840684	950	25.38	2.92	12	0.35	316.00	2750.00	25500	20230220	-68.55	7050	20231023	13.76	25500	-68.55	20230220	7050	13.76	20231023	25500	-68.55	20230220	7050	13.76	20231023	2.40	N	127980	100	11 억		57816	N	N	0	N	00	N
31	20231226	110833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8020	-40	5	-0.50	314277470	39317	46.40	8080	8110	7900	10470	5650	8060	7993.42	0.49	0	5590	8513	8286	8163	7936	7813	8225	7875	12	2410	100	4830	10	1	11840684	950	25.38	2.92	12	0.33	316.00	2750.00	25500	20230220	-68.55	7050	20231023	13.76	25500	-68.55	20230220	7050	13.76	20231023	25500	-68.55	20230220	7050	13.76	20231023	2.40	N	127980	100	11 억		57816	N	N	0	N	00	N
32	20231226	100828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	-30	5	-0.37	164822970	20594	24.30	8080	8110	7900	10470	5650	8060	8003.45	0.49	0	4155	8513	8286	8163	7936	7813	8225	7875	12	2410	100	4830	10	1	11840684	951	25.41	2.92	12	0.17	316.00	2750.00	25500	20230220	-68.51	7050	20231023	13.90	25500	-68.51	20230220	7050	13.90	20231023	25500	-68.51	20230220	7050	13.90	20231023	2.40	N	127980	100	11 억		57816	N	N	0	N	00	N
33	20231226	090831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7990	-70	5	-0.87	44853830	5570	6.57	8080	8110	7990	10470	5650	8060	8052.75	0.49	0	-684	8513	8286	8163	7936	7813	8225	7875	12	2410	100	4830	10	1	11840684	946	25.28	2.91	12	0.05	316.00	2750.00	25500	20230220	-68.67	7050	20231023	13.33	25500	-68.67	20230220	7050	13.33	20231023	25500	-68.67	20230220	7050	13.33	20231023	2.40	N	127980	100	11 억		57816	N	N	0	N	00	N
34	20231222	160818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8060	40	2	0.50	690933130	84000	113.65	8180	8390	8040	10420	5620	8020	8225.45	0.47	0	2442	8333	8176	8083	7926	7833	8130	7880	12	2400	100	4810	10	1	11840684	954	25.51	2.93	12	0.71	316.00	2750.00	25500	20230220	-68.39	7050	20231023	14.33	25500	-68.39	20230220	7050	14.33	20231023	25500	-68.39	20230220	7050	14.33	20231023	2.29	N	127980	100	11 억		55369	N	N	0	N	00	N
35	20231222	150816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	60	2	0.75	663800000	80635	109.10	8180	8390	8060	10420	5620	8020	8232.16	0.47	0	2958	8333	8176	8083	7926	7833	8130	7880	12	2400	100	4810	10	1	11840684	957	25.57	2.94	12	0.68	316.00	2750.00	25500	20230220	-68.31	7050	20231023	14.61	25500	-68.31	20230220	7050	14.61	20231023	25500	-68.31	20230220	7050	14.61	20231023	2.29	N	127980	100	11 억		55369	N	N	0	N	00	N
36	20231222	140812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	80	2	1.00	631823380	76687	103.76	8180	8390	8060	10420	5620	8020	8238.99	0.47	0	4229	8333	8176	8083	7926	7833	8130	7880	12	2400	100	4810	10	1	11840684	959	25.63	2.95	12	0.65	316.00	2750.00	25500	20230220	-68.24	7050	20231023	14.89	25500	-68.24	20230220	7050	14.89	20231023	25500	-68.24	20230220	7050	14.89	20231023	2.29	N	127980	100	11 억		55369	N	N	0	N	00	N
37	20231222	130815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	200	2	2.49	562119640	68119	92.16	8180	8390	8100	10420	5620	8020	8252.02	0.47	0	7846	8333	8176	8083	7926	7833	8130	7880	12	2400	100	4810	10	1	11840684	973	26.01	2.99	12	0.58	316.00	2750.00	25500	20230220	-67.76	7050	20231023	16.60	25500	-67.76	20230220	7050	16.60	20231023	25500	-67.76	20230220	7050	16.60	20231023	2.29	N	127980	100	11 억		55369	N	N	0	N	00	N
38	20231222	120813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	280	2	3.49	510536590	61859	83.69	8180	8390	8100	10420	5620	8020	8253.23	0.47	0	9962	8333	8176	8083	7926	7833	8130	7880	12	2400	100	4810	10	1	11840684	983	26.27	3.02	12	0.52	316.00	2750.00	25500	20230220	-67.45	7050	20231023	17.73	25500	-67.45	20230220	7050	17.73	20231023	25500	-67.45	20230220	7050	17.73	20231023	2.29	N	127980	100	11 억		55369	N	N	0	N	00	N
39	20231222	110813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	220	2	2.74	457769360	55479	75.06	8180	8390	8100	10420	5620	8020	8251.22	0.47	0	9445	8333	8176	8083	7926	7833	8130	7880	12	2400	100	4810	10	1	11840684	976	26.08	3.00	12	0.47	316.00	2750.00	25500	20230220	-67.69	7050	20231023	16.88	25500	-67.69	20230220	7050	16.88	20231023	25500	-67.69	20230220	7050	16.88	20231023	2.29	N	127980	100	11 억		55369	N	N	0	N	00	N
40	20231222	100811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8190	170	2	2.12	262143050	31874	43.12	8180	8300	8100	10420	5620	8020	8224.35	0.47	0	4166	8333	8176	8083	7926	7833	8130	7880	12	2400	100	4810	10	1	11840684	970	25.92	2.98	12	0.27	316.00	2750.00	25500	20230220	-67.88	7050	20231023	16.17	25500	-67.88	20230220	7050	16.17	20231023	25500	-67.88	20230220	7050	16.17	20231023	2.29	N	127980	100	11 억		55369	N	N	0	N	00	N
41	20231222	090814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8190	170	2	2.12	88826290	10832	14.66	8180	8260	8100	10420	5620	8020	8200.36	0.47	0	2481	8333	8176	8083	7926	7833	8130	7880	12	2400	100	4810	10	1	11840684	970	25.92	2.98	12	0.09	316.00	2750.00	25500	20230220	-67.88	7050	20231023	16.17	25500	-67.88	20230220	7050	16.17	20231023	25500	-67.88	20230220	7050	16.17	20231023	2.29	N	127980	100	11 억		55369	N	N	0	N	00	N
42	20231221	160809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8020	-200	5	-2.43	593610440	73187	81.21	8210	8240	7990	10680	5760	8220	8110.97	0.48	0	-1315	8513	8366	8273	8126	8033	8320	8080	12	2460	100	4930	10	1	11840684	950	25.38	2.92	12	0.62	316.00	2750.00	25500	20230220	-68.55	7050	20231023	13.76	25500	-68.55	20230220	7050	13.76	20231023	25500	-68.55	20230220	7050	13.76	20231023	2.12	N	127980	100	11 억		56687	N	N	0	N	00	N
43	20231221	150811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8050	-170	5	-2.07	557764500	68720	76.25	8210	8240	7990	10680	5760	8220	8116.48	0.48	0	-1387	8513	8366	8273	8126	8033	8320	8080	12	2460	100	4930	10	1	11840684	953	25.47	2.93	12	0.58	316.00	2750.00	25500	20230220	-68.43	7050	20231023	14.18	25500	-68.43	20230220	7050	14.18	20231023	25500	-68.43	20230220	7050	14.18	20231023	2.12	N	127980	100	11 억		56687	N	N	0	N	00	N
44	20231221	140809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8040	-180	5	-2.19	463348550	56957	63.20	8210	8240	8010	10680	5760	8220	8135.06	0.48	0	-1220	8513	8366	8273	8126	8033	8320	8080	12	2460	100	4930	10	1	11840684	952	25.44	2.92	12	0.48	316.00	2750.00	25500	20230220	-68.47	7050	20231023	14.04	25500	-68.47	20230220	7050	14.04	20231023	25500	-68.47	20230220	7050	14.04	20231023	2.12	N	127980	100	11 억		56687	N	N	0	N	00	N
45	20231221	130807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8130	-90	5	-1.09	321712980	39428	43.75	8210	8240	8090	10680	5760	8220	8159.51	0.48	0	1068	8513	8366	8273	8126	8033	8320	8080	12	2460	100	4930	10	1	11840684	963	25.73	2.96	12	0.33	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	2.12	N	127980	100	11 억		56687	N	N	0	N	00	N
46	20231221	120812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8180	-40	5	-0.49	307010190	37622	41.75	8210	8240	8090	10680	5760	8220	8160.39	0.48	0	1225	8513	8366	8273	8126	8033	8320	8080	12	2460	100	4930	10	1	11840684	969	25.89	2.97	12	0.32	316.00	2750.00	25500	20230220	-67.92	7050	20231023	16.03	25500	-67.92	20230220	7050	16.03	20231023	25500	-67.92	20230220	7050	16.03	20231023	2.12	N	127980	100	11 억		56687	N	N	0	N	00	N
47	20231221	110813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	-80	5	-0.97	283530680	34742	38.55	8210	8240	8090	10680	5760	8220	8161.04	0.48	0	730	8513	8366	8273	8126	8033	8320	8080	12	2460	100	4930	10	1	11840684	964	25.76	2.96	12	0.29	316.00	2750.00	25500	20230220	-68.08	7050	20231023	15.46	25500	-68.08	20230220	7050	15.46	20231023	25500	-68.08	20230220	7050	15.46	20231023	2.12	N	127980	100	11 억		56687	N	N	0	N	00	N
48	20231221	100809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8230	10	2	0.12	145576470	17814	19.77	8210	8230	8130	10680	5760	8220	8172.03	0.48	0	5574	8513	8366	8273	8126	8033	8320	8080	12	2460	100	4930	10	1	11840684	974	26.04	2.99	12	0.15	316.00	2750.00	25500	20230220	-67.73	7050	20231023	16.74	25500	-67.73	20230220	7050	16.74	20231023	25500	-67.73	20230220	7050	16.74	20231023	2.12	N	127980	100	11 억		56687	N	N	0	N	00	N
49	20231221	090810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	-80	5	-0.97	26010630	3180	3.53	8210	8210	8140	10680	5760	8220	8179.44	0.48	0	-800	8513	8366	8273	8126	8033	8320	8080	12	2460	100	4930	10	1	11840684	964	25.76	2.96	12	0.03	316.00	2750.00	25500	20230220	-68.08	7050	20231023	15.46	25500	-68.08	20230220	7050	15.46	20231023	25500	-68.08	20230220	7050	15.46	20231023	2.12	N	127980	100	11 억		56687	N	N	0	N	00	N
50	20231220	160812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	0	3	0.00	741969310	89616	50.91	8390	8420	8180	10680	5760	8220	8280.16	0.50	0	-2014	8653	8436	8273	8056	7893	8355	7975	12	2460	100	4930	10	1	11840684	973	26.01	2.99	12	0.76	316.00	2750.00	25500	20230220	-67.76	7050	20231023	16.60	25500	-67.76	20230220	7050	16.60	20231023	25500	-67.76	20230220	7050	16.60	20231023	2.05	N	127980	100	11 억		58705	N	N	0	N	00	N
51	20231220	150852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8210	-10	5	-0.12	711168100	85867	48.78	8390	8420	8180	10680	5760	8220	8282.21	0.50	0	-2020	8653	8436	8273	8056	7893	8355	7975	12	2460	100	4930	10	1	11840684	972	25.98	2.99	12	0.73	316.00	2750.00	25500	20230220	-67.80	7050	20231023	16.45	25500	-67.80	20230220	7050	16.45	20231023	25500	-67.80	20230220	7050	16.45	20231023	2.05	N	127980	100	11 억		58705	N	N	0	N	00	N
52	20231220	140903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8190	-30	5	-0.36	611227200	73687	41.86	8390	8420	8180	10680	5760	8220	8294.91	0.50	0	-1530	8653	8436	8273	8056	7893	8355	7975	12	2460	100	4930	10	1	11840684	970	25.92	2.98	12	0.62	316.00	2750.00	25500	20230220	-67.88	7050	20231023	16.17	25500	-67.88	20230220	7050	16.17	20231023	25500	-67.88	20230220	7050	16.17	20231023	2.05	N	127980	100	11 억		58705	N	N	0	N	00	N
53	20231220	130858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8210	-10	5	-0.12	529227760	63689	36.18	8390	8420	8200	10680	5760	8220	8309.56	0.50	0	-2847	8653	8436	8273	8056	7893	8355	7975	12	2460	100	4930	10	1	11840684	972	25.98	2.99	12	0.54	316.00	2750.00	25500	20230220	-67.80	7050	20231023	16.45	25500	-67.80	20230220	7050	16.45	20231023	25500	-67.80	20230220	7050	16.45	20231023	2.05	N	127980	100	11 억		58705	N	N	0	N	00	N
54	20231220	120807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8270	50	2	0.61	406990130	48827	27.74	8390	8420	8240	10680	5760	8220	8335.35	0.50	0	-1889	8653	8436	8273	8056	7893	8355	7975	12	2460	100	4930	10	1	11840684	979	26.17	3.01	12	0.41	316.00	2750.00	25500	20230220	-67.57	7050	20231023	17.30	25500	-67.57	20230220	7050	17.30	20231023	25500	-67.57	20230220	7050	17.30	20231023	2.05	N	127980	100	11 억		58705	N	N	0	N	00	N
55	20231220	110811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8360	140	2	1.70	335019220	40168	22.82	8390	8420	8240	10680	5760	8220	8340.45	0.50	0	733	8653	8436	8273	8056	7893	8355	7975	12	2460	100	4930	10	1	11840684	990	26.46	3.04	12	0.34	316.00	2750.00	25500	20230220	-67.22	7050	20231023	18.58	25500	-67.22	20230220	7050	18.58	20231023	25500	-67.22	20230220	7050	18.58	20231023	2.05	N	127980	100	11 억		58705	N	N	0	N	00	N
56	20231220	100810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	110	2	1.34	296517210	35544	20.19	8390	8420	8240	10680	5760	8220	8342.26	0.50	0	403	8653	8436	8273	8056	7893	8355	7975	12	2460	100	4930	10	1	11840684	986	26.36	3.03	12	0.30	316.00	2750.00	25500	20230220	-67.33	7050	20231023	18.16	25500	-67.33	20230220	7050	18.16	20231023	25500	-67.33	20230220	7050	18.16	20231023	2.05	N	127980	100	11 억		58705	N	N	0	N	00	N
57	20231220	090809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8320	100	2	1.22	67975850	8148	4.63	8390	8390	8250	10680	5760	8220	8342.64	0.50	0	-1438	8653	8436	8273	8056	7893	8355	7975	12	2460	100	4930	10	1	11840684	985	26.33	3.03	12	0.07	316.00	2750.00	25500	20230220	-67.37	7050	20231023	18.01	25500	-67.37	20230220	7050	18.01	20231023	25500	-67.37	20230220	7050	18.01	20231023	2.05	N	127980	100	11 억		58705	N	N	0	N	00	N
58	20231219	160808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	-390	5	-4.53	1444019310	174974	75.60	8490	8490	8110	11190	6030	8610	8252.78	0.65	0	-19028	8870	8740	8490	8360	8110	8805	8425	12	2580	100	5160	10	1	11840684	973	26.01	2.99	12	1.48	316.00	2750.00	25500	20230220	-67.76	7050	20231023	16.60	25500	-67.76	20230220	7050	16.60	20231023	25500	-67.76	20230220	7050	16.60	20231023	2.22	N	127980	100	11 억		77188	N	N	0	N	00	N
59	20231219	150812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8230	-380	5	-4.41	1383797110	167643	72.44	8490	8490	8110	11190	6030	8610	8254.42	0.65	0	-18611	8870	8740	8490	8360	8110	8805	8425	12	2580	100	5160	10	1	11840684	974	26.04	2.99	12	1.42	316.00	2750.00	25500	20230220	-67.73	7050	20231023	16.74	25500	-67.73	20230220	7050	16.74	20231023	25500	-67.73	20230220	7050	16.74	20231023	2.22	N	127980	100	11 억		77188	N	N	0	N	00	N
60	20231219	140807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8260	-350	5	-4.07	1299764170	157431	68.02	8490	8490	8110	11190	6030	8610	8256.07	0.65	0	-18210	8870	8740	8490	8360	8110	8805	8425	12	2580	100	5160	10	1	11840684	978	26.14	3.00	12	1.33	316.00	2750.00	25500	20230220	-67.61	7050	20231023	17.16	25500	-67.61	20230220	7050	17.16	20231023	25500	-67.61	20230220	7050	17.16	20231023	2.22	N	127980	100	11 억		77188	N	N	0	N	00	N
61	20231219	130812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8260	-350	5	-4.07	1246380330	150965	65.23	8490	8490	8110	11190	6030	8610	8256.07	0.65	0	-17823	8870	8740	8490	8360	8110	8805	8425	12	2580	100	5160	10	1	11840684	978	26.14	3.00	12	1.27	316.00	2750.00	25500	20230220	-67.61	7050	20231023	17.16	25500	-67.61	20230220	7050	17.16	20231023	25500	-67.61	20230220	7050	17.16	20231023	2.22	N	127980	100	11 억		77188	N	N	0	N	00	N
62	20231219	120815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	-280	5	-3.25	1188425810	143994	62.22	8490	8490	8110	11190	6030	8610	8253.29	0.65	0	-16732	8870	8740	8490	8360	8110	8805	8425	12	2580	100	5160	10	1	11840684	986	26.36	3.03	12	1.22	316.00	2750.00	25500	20230220	-67.33	7050	20231023	18.16	25500	-67.33	20230220	7050	18.16	20231023	25500	-67.33	20230220	7050	18.16	20231023	2.22	N	127980	100	11 억		77188	N	N	0	N	00	N
63	20231219	110811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-410	5	-4.76	1085058370	131493	56.82	8490	8490	8110	11190	6030	8610	8251.82	0.65	0	-15311	8870	8740	8490	8360	8110	8805	8425	12	2580	100	5160	10	1	11840684	971	25.95	2.98	12	1.11	316.00	2750.00	25500	20230220	-67.84	7050	20231023	16.31	25500	-67.84	20230220	7050	16.31	20231023	25500	-67.84	20230220	7050	16.31	20231023	2.22	N	127980	100	11 억		77188	N	N	0	N	00	N
64	20231219	100809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	-370	5	-4.30	863925100	104475	45.14	8490	8490	8110	11190	6030	8610	8269.18	0.65	0	-12635	8870	8740	8490	8360	8110	8805	8425	12	2580	100	5160	10	1	11840684	976	26.08	3.00	12	0.88	316.00	2750.00	25500	20230220	-67.69	7050	20231023	16.88	25500	-67.69	20230220	7050	16.88	20231023	25500	-67.69	20230220	7050	16.88	20231023	2.22	N	127980	100	11 억		77188	N	N	0	N	00	N
65	20231219	090805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	-270	5	-3.14	271367610	32305	13.96	8490	8490	8330	11190	6030	8610	8400.13	0.65	0	-6899	8870	8740	8490	8360	8110	8805	8425	12	2580	100	5160	10	1	11840684	988	26.39	3.03	12	0.27	316.00	2750.00	25500	20230220	-67.29	7050	20231023	18.30	25500	-67.29	20230220	7050	18.30	20231023	25500	-67.29	20230220	7050	18.30	20231023	2.22	N	127980	100	11 억		77188	N	N	0	N	00	N
66	20231218	160805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8610	220	2	2.62	1863672070	220079	105.11	8390	8620	8240	10900	5880	8390	8467.43	0.73	0	-8057	8730	8560	8430	8260	8130	8495	8195	12	2510	100	5030	10	1	11840684	1019	27.25	3.13	12	1.86	316.00	2750.00	25500	20230220	-66.24	7050	20231023	22.13	25500	-66.24	20230220	7050	22.13	20231023	25500	-66.24	20230220	7050	22.13	20231023	1.67	N	127980	100	11 억		86719	N	N	0	N	00	N
67	20231218	150808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8570	180	2	2.15	1638648020	193778	92.55	8390	8620	8240	10900	5880	8390	8456.32	0.73	0	-6838	8730	8560	8430	8260	8130	8495	8195	12	2510	100	5030	10	1	11840684	1015	27.12	3.12	12	1.64	316.00	2750.00	25500	20230220	-66.39	7050	20231023	21.56	25500	-66.39	20230220	7050	21.56	20231023	25500	-66.39	20230220	7050	21.56	20231023	1.67	N	127980	100	11 억		86719	N	N	0	N	00	N
68	20231218	140803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8370	-20	5	-0.24	868894250	103817	49.58	8390	8560	8240	10900	5880	8390	8369.48	0.73	0	1554	8730	8560	8430	8260	8130	8495	8195	12	2510	100	5030	10	1	11840684	991	26.49	3.04	12	0.88	316.00	2750.00	25500	20230220	-67.18	7050	20231023	18.72	25500	-67.18	20230220	7050	18.72	20231023	25500	-67.18	20230220	7050	18.72	20231023	1.67	N	127980	100	11 억		86719	N	N	0	N	00	N
69	20231218	130804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	-50	5	-0.60	811411300	96954	46.31	8390	8560	8240	10900	5880	8390	8369.03	0.73	0	2714	8730	8560	8430	8260	8130	8495	8195	12	2510	100	5030	10	1	11840684	988	26.39	3.03	12	0.82	316.00	2750.00	25500	20230220	-67.29	7050	20231023	18.30	25500	-67.29	20230220	7050	18.30	20231023	25500	-67.29	20230220	7050	18.30	20231023	1.67	N	127980	100	11 억		86719	N	N	0	N	00	N
70	20231218	120759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	-60	5	-0.72	660799420	79026	37.74	8390	8560	8240	10900	5880	8390	8361.80	0.73	0	5250	8730	8560	8430	8260	8130	8495	8195	12	2510	100	5030	10	1	11840684	986	26.36	3.03	12	0.67	316.00	2750.00	25500	20230220	-67.33	7050	20231023	18.16	25500	-67.33	20230220	7050	18.16	20231023	25500	-67.33	20230220	7050	18.16	20231023	1.67	N	127980	100	11 억		86719	N	N	0	N	00	N
71	20231218	110802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	-140	5	-1.67	626012800	74835	35.74	8390	8560	8240	10900	5880	8390	8365.24	0.73	0	5018	8730	8560	8430	8260	8130	8495	8195	12	2510	100	5030	10	1	11840684	977	26.11	3.00	12	0.63	316.00	2750.00	25500	20230220	-67.65	7050	20231023	17.02	25500	-67.65	20230220	7050	17.02	20231023	25500	-67.65	20230220	7050	17.02	20231023	1.67	N	127980	100	11 억		86719	N	N	0	N	00	N
72	20231218	100800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8320	-70	5	-0.83	491234500	58571	27.97	8390	8560	8240	10900	5880	8390	8386.99	0.73	0	3367	8730	8560	8430	8260	8130	8495	8195	12	2510	100	5030	10	1	11840684	985	26.33	3.03	12	0.49	316.00	2750.00	25500	20230220	-67.37	7050	20231023	18.01	25500	-67.37	20230220	7050	18.01	20231023	25500	-67.37	20230220	7050	18.01	20231023	1.67	N	127980	100	11 억		86719	N	N	0	N	00	N
73	20231218	090759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	60	2	0.72	106719500	12691	6.06	8390	8470	8360	10900	5880	8390	8409.07	0.73	0	-1061	8730	8560	8430	8260	8130	8495	8195	12	2510	100	5030	10	1	11840684	1001	26.74	3.07	12	0.11	316.00	2750.00	25500	20230220	-66.86	7050	20231023	19.86	25500	-66.86	20230220	7050	19.86	20231023	25500	-66.86	20230220	7050	19.86	20231023	1.67	N	127980	100	11 억		86719	N	N	0	N	00	N
74	20231215	160800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8390	-90	5	-1.06	1735329480	205685	22.82	8600	8600	8300	11020	5940	8480	8437.01	0.56	0	18325	9893	9186	8753	8046	7613	8970	7830	12	2540	100	5080	10	1	11840684	993	26.55	3.05	12	1.74	316.00	2750.00	25500	20230220	-67.10	7050	20231023	19.01	25500	-67.10	20230220	7050	19.01	20231023	25500	-67.10	20230220	7050	19.01	20231023	0.99	N	127980	100	11 억		66890	N	N	0	N	00	N
75	20231215	150804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	-150	5	-1.77	1652172010	195752	21.71	8600	8600	8300	11020	5940	8480	8439.97	0.56	0	17870	9893	9186	8753	8046	7613	8970	7830	12	2540	100	5080	10	1	11840684	986	26.36	3.03	12	1.65	316.00	2750.00	25500	20230220	-67.33	7050	20231023	18.16	25500	-67.33	20230220	7050	18.16	20231023	25500	-67.33	20230220	7050	18.16	20231023	0.99	N	127980	100	11 억		66890	N	N	0	N	00	N
76	20231215	140804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8350	-130	5	-1.53	1544469920	182822	20.28	8600	8600	8300	11020	5940	8480	8447.81	0.56	0	17329	9893	9186	8753	8046	7613	8970	7830	12	2540	100	5080	10	1	11840684	989	26.42	3.04	12	1.54	316.00	2750.00	25500	20230220	-67.25	7050	20231023	18.44	25500	-67.25	20230220	7050	18.44	20231023	25500	-67.25	20230220	7050	18.44	20231023	0.99	N	127980	100	11 억		66890	N	N	0	N	00	N
77	20231215	130757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8400	-80	5	-0.94	1471257480	174049	19.31	8600	8600	8300	11020	5940	8480	8453.00	0.56	0	18676	9893	9186	8753	8046	7613	8970	7830	12	2540	100	5080	10	1	11840684	995	26.58	3.05	12	1.47	316.00	2750.00	25500	20230220	-67.06	7050	20231023	19.15	25500	-67.06	20230220	7050	19.15	20231023	25500	-67.06	20230220	7050	19.15	20231023	0.99	N	127980	100	11 억		66890	N	N	0	N	00	N
78	20231215	120759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8400	-80	5	-0.94	1330823330	157289	17.45	8600	8600	8300	11020	5940	8480	8460.91	0.56	0	22105	9893	9186	8753	8046	7613	8970	7830	12	2540	100	5080	10	1	11840684	995	26.58	3.05	12	1.33	316.00	2750.00	25500	20230220	-67.06	7050	20231023	19.15	25500	-67.06	20230220	7050	19.15	20231023	25500	-67.06	20230220	7050	19.15	20231023	0.99	N	127980	100	11 억		66890	N	N	0	N	00	N
79	20231215	110754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8440	-40	5	-0.47	1088674680	128340	14.24	8600	8600	8390	11020	5940	8480	8482.76	0.56	0	21204	9893	9186	8753	8046	7613	8970	7830	12	2540	100	5080	10	1	11840684	999	26.71	3.07	12	1.08	316.00	2750.00	25500	20230220	-66.90	7050	20231023	19.72	25500	-66.90	20230220	7050	19.72	20231023	25500	-66.90	20230220	7050	19.72	20231023	0.99	N	127980	100	11 억		66890	N	N	0	N	00	N
80	20231215	100759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	20	2	0.24	675490670	79421	8.81	8600	8600	8390	11020	5940	8480	8505.43	0.56	0	1182	9893	9186	8753	8046	7613	8970	7830	12	2540	100	5080	10	1	11840684	1006	26.90	3.09	12	0.67	316.00	2750.00	25500	20230220	-66.67	7050	20231023	20.57	25500	-66.67	20230220	7050	20.57	20231023	25500	-66.67	20230220	7050	20.57	20231023	0.99	N	127980	100	11 억		66890	N	N	0	N	00	N
81	20231215	090802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8570	90	2	1.06	227758190	26635	2.95	8600	8600	8480	11020	5940	8480	8553.19	0.56	0	-1987	9893	9186	8753	8046	7613	8970	7830	12	2540	100	5080	10	1	11840684	1015	27.12	3.12	12	0.22	316.00	2750.00	25500	20230220	-66.39	7050	20231023	21.56	25500	-66.39	20230220	7050	21.56	20231023	25500	-66.39	20230220	7050	21.56	20231023	0.99	N	127980	100	11 억		66890	N	N	0	N	00	N
82	20231214	160756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8480	-240	5	-2.75	7999007910	898649	26.81	9050	9460	8320	11330	6110	8720	8904.03	0.77	0	-32417	10986	9852	8756	7622	6526	10420	8190	12	2610	100	5230	10	1	11840684	1004	26.84	3.08	12	7.59	316.00	2750.00	25500	20230220	-66.75	7050	20231023	20.28	25500	-66.75	20230220	7050	20.28	20231023	25500	-66.75	20230220	7050	20.28	20231023	1.00	N	127980	100	11 억		91318	N	N	0	N	00	N
83	20231214	150823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8410	-310	5	-3.56	7852528780	881320	26.30	9050	9460	8320	11330	6110	8720	8911.58	0.77	0	-36455	10986	9852	8756	7622	6526	10420	8190	12	2610	100	5230	10	1	11840684	996	26.61	3.06	12	7.44	316.00	2750.00	25500	20230220	-67.02	7050	20231023	19.29	25500	-67.02	20230220	7050	19.29	20231023	25500	-67.02	20230220	7050	19.29	20231023	1.00	N	127980	100	11 억		91318	N	N	0	N	00	N
84	20231214	140803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8540	-180	5	-2.06	7437099410	832028	24.83	9050	9460	8480	11330	6110	8720	8940.49	0.77	0	-40656	10986	9852	8756	7622	6526	10420	8190	12	2610	100	5230	10	1	11840684	1011	27.03	3.11	12	7.03	316.00	2750.00	25500	20230220	-66.51	7050	20231023	21.13	25500	-66.51	20230220	7050	21.13	20231023	25500	-66.51	20230220	7050	21.13	20231023	1.00	N	127980	100	11 억		91318	N	N	0	N	00	N
85	20231214	130821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8550	-170	5	-1.95	7297165740	815634	24.34	9050	9460	8480	11330	6110	8720	8948.71	0.77	0	-40787	10986	9852	8756	7622	6526	10420	8190	12	2610	100	5230	10	1	11840684	1012	27.06	3.11	12	6.89	316.00	2750.00	25500	20230220	-66.47	7050	20231023	21.28	25500	-66.47	20230220	7050	21.28	20231023	25500	-66.47	20230220	7050	21.28	20231023	1.00	N	127980	100	11 억		91318	N	N	0	N	00	N
86	20231214	120833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8590	-130	5	-1.49	7183258450	802298	23.94	9050	9460	8480	11330	6110	8720	8955.54	0.77	0	-42431	10986	9852	8756	7622	6526	10420	8190	12	2610	100	5230	10	1	11840684	1017	27.18	3.12	12	6.78	316.00	2750.00	25500	20230220	-66.31	7050	20231023	21.84	25500	-66.31	20230220	7050	21.84	20231023	25500	-66.31	20230220	7050	21.84	20231023	1.00	N	127980	100	11 억		91318	N	N	0	N	00	N
87	20231214	110802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8600	-120	5	-1.38	6951407140	775080	23.13	9050	9460	8480	11330	6110	8720	8971.04	0.77	0	-48191	10986	9852	8756	7622	6526	10420	8190	12	2610	100	5230	10	1	11840684	1018	27.22	3.13	12	6.55	316.00	2750.00	25500	20230220	-66.27	7050	20231023	21.99	25500	-66.27	20230220	7050	21.99	20231023	25500	-66.27	20230220	7050	21.99	20231023	1.00	N	127980	100	11 억		91318	N	N	0	N	00	N
88	20231214	100749	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8900	180	2	2.06	5992518980	664599	19.83	9050	9460	8710	11330	6110	8720	9020.11	0.77	0	-55698	10986	9852	8756	7622	6526	10420	8190	12	2610	100	5230	10	1	11840684	1054	28.16	3.24	12	5.61	316.00	2750.00	25500	20230220	-65.10	7050	20231023	26.24	25500	-65.10	20230220	7050	26.24	20231023	25500	-65.10	20230220	7050	26.24	20231023	1.00	N	127980	100	11 억		91318	N	N	0	N	00	N
89	20231214	090729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8850	130	2	1.49	1017759970	114457	3.42	9050	9070	8710	11330	6110	8720	8904.05	0.77	0	-12802	10986	9852	8756	7622	6526	10420	8190	12	2610	100	5230	10	1	11840684	1048	28.01	3.22	12	0.97	316.00	2750.00	25500	20230220	-65.29	7050	20231023	25.53	25500	-65.29	20230220	7050	25.53	20231023	25500	-65.29	20230220	7050	25.53	20231023	1.00	N	127980	100	11 억		91318	N	N	0	N	00	N
90	20231213	160754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8720	1000	2	12.95	30258861570	3314985	14657.70	7730	9890	7660	10030	5410	7720	9128.31	0.78	0	10334	7986	7852	7656	7522	7326	7920	7590	12	2310	100	4630	10	1	11840684	1033	27.59	3.17	12	28.00	316.00	2750.00	25500	20230220	-65.80	7050	20231023	23.69	25500	-65.80	20230220	7050	23.69	20231023	25500	-65.80	20230220	7050	23.69	20231023	0.99	N	127980	100	11 억		92250	N	N	0	N	00	N
91	20231213	150811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8660	940	2	12.18	29248761360	3197941	14140.17	7730	9890	7660	10030	5410	7720	9146.12	0.78	0	-1679	7986	7852	7656	7522	7326	7920	7590	12	2310	100	4630	10	1	11840684	1025	27.41	3.15	12	27.01	316.00	2750.00	25500	20230220	-66.04	7050	20231023	22.84	25500	-66.04	20230220	7050	22.84	20231023	25500	-66.04	20230220	7050	22.84	20231023	0.99	N	127980	100	11 억		92250	N	N	0	N	00	N
92	20231213	140810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8950	1230	2	15.93	16094805830	1795427	7938.75	7730	9630	7660	10030	5410	7720	8964.33	0.78	0	-50426	7986	7852	7656	7522	7326	7920	7590	12	2310	100	4630	10	1	11840684	1060	28.32	3.25	12	15.16	316.00	2750.00	25500	20230220	-64.90	7050	20231023	26.95	25500	-64.90	20230220	7050	26.95	20231023	25500	-64.90	20230220	7050	26.95	20231023	0.99	N	127980	100	11 억		92250	N	N	0	N	00	N
93	20231213	130812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8870	1150	2	14.90	14352283880	1599901	7074.20	7730	9630	7660	10030	5410	7720	8970.73	0.78	0	-48809	7986	7852	7656	7522	7326	7920	7590	12	2310	100	4630	10	1	11840684	1050	28.07	3.23	12	13.51	316.00	2750.00	25500	20230220	-65.22	7050	20231023	25.82	25500	-65.22	20230220	7050	25.82	20231023	25500	-65.22	20230220	7050	25.82	20231023	0.99	N	127980	100	11 억		92250	N	N	0	N	00	N
94	20231213	120809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9010	1290	2	16.71	10824455390	1204027	5323.78	7730	9630	7660	10030	5410	7720	8990.21	0.78	0	-42568	7986	7852	7656	7522	7326	7920	7590	12	2310	100	4630	10	1	11840684	1067	28.51	3.28	12	10.17	316.00	2750.00	25500	20230220	-64.67	7050	20231023	27.80	25500	-64.67	20230220	7050	27.80	20231023	25500	-64.67	20230220	7050	27.80	20231023	0.99	N	127980	100	11 억		92250	N	N	0	N	00	N
95	20231213	110811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8110	390	2	5.05	1098216170	136132	601.93	7730	8230	7660	10030	5410	7720	8067.29	0.78	0	537	7986	7852	7656	7522	7326	7920	7590	12	2310	100	4630	10	1	11840684	960	25.66	2.95	12	1.15	316.00	2750.00	25500	20230220	-68.20	7050	20231023	15.04	25500	-68.20	20230220	7050	15.04	20231023	25500	-68.20	20230220	7050	15.04	20231023	0.99	N	127980	100	11 억		92250	N	N	0	N	00	N
96	20231213	100815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8020	300	2	3.89	100434160	12848	56.81	7730	8030	7660	10030	5410	7720	7817.10	0.78	0	-1828	7986	7852	7656	7522	7326	7920	7590	12	2310	100	4630	10	1	11840684	950	25.38	2.92	12	0.11	316.00	2750.00	25500	20230220	-68.55	7050	20231023	13.76	25500	-68.55	20230220	7050	13.76	20231023	25500	-68.55	20230220	7050	13.76	20231023	0.99	N	127980	100	11 억		92250	N	N	0	N	00	N
97	20231213	090803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7760	40	2	0.52	10985780	1423	6.29	7730	7790	7660	10030	5410	7720	7720.15	0.78	0	-901	7986	7852	7656	7522	7326	7920	7590	12	2310	100	4630	10	1	11840684	919	24.56	2.82	12	0.01	316.00	2750.00	25500	20230220	-69.57	7050	20231023	10.07	25500	-69.57	20230220	7050	10.07	20231023	25500	-69.57	20230220	7050	10.07	20231023	0.99	N	127980	100	11 억		92250	N	N	0	N	00	N
98	20231212	160737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7720	100	2	1.31	172344990	22616	65.00	7620	7790	7460	9900	5340	7620	7620.44	0.77	0	171	8006	7812	7626	7432	7246	7910	7530	12	2280	100	4570	10	1	11840684	914	24.43	2.81	12	0.19	316.00	2750.00	25500	20230220	-69.73	7050	20231023	9.50	25500	-69.73	20230220	7050	9.50	20231023	25500	-69.73	20230220	7050	9.50	20231023	1.00	N	127980	100	11 억		91690	N	N	0	N	00	N
99	20231212	150745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7720	100	2	1.31	168233520	22083	63.47	7620	7790	7460	9900	5340	7620	7618.24	0.77	0	212	8006	7812	7626	7432	7246	7910	7530	12	2280	100	4570	10	1	11840684	914	24.43	2.81	12	0.19	316.00	2750.00	25500	20230220	-69.73	7050	20231023	9.50	25500	-69.73	20230220	7050	9.50	20231023	25500	-69.73	20230220	7050	9.50	20231023	1.00	N	127980	100	11 억		91690	N	N	0	N	00	N
100	20231212	140704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7640	20	2	0.26	143770110	18894	54.30	7620	7790	7460	9900	5340	7620	7609.30	0.77	0	-71	8006	7812	7626	7432	7246	7910	7530	12	2280	100	4570	10	1	11840684	905	24.18	2.78	12	0.16	316.00	2750.00	25500	20230220	-70.04	7050	20231023	8.37	25500	-70.04	20230220	7050	8.37	20231023	25500	-70.04	20230220	7050	8.37	20231023	1.00	N	127980	100	11 억		91690	N	N	0	N	00	N
101	20231212	130705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7670	50	2	0.66	135623480	17826	51.23	7620	7790	7460	9900	5340	7620	7608.18	0.77	0	-237	8006	7812	7626	7432	7246	7910	7530	12	2280	100	4570	10	1	11840684	908	24.27	2.79	12	0.15	316.00	2750.00	25500	20230220	-69.92	7050	20231023	8.79	25500	-69.92	20230220	7050	8.79	20231023	25500	-69.92	20230220	7050	8.79	20231023	1.00	N	127980	100	11 억		91690	N	N	0	N	00	N
102	20231212	120658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7640	20	2	0.26	131835610	17332	49.81	7620	7790	7460	9900	5340	7620	7606.49	0.77	0	-12	8006	7812	7626	7432	7246	7910	7530	12	2280	100	4570	10	1	11840684	905	24.18	2.78	12	0.15	316.00	2750.00	25500	20230220	-70.04	7050	20231023	8.37	25500	-70.04	20230220	7050	8.37	20231023	25500	-70.04	20230220	7050	8.37	20231023	1.00	N	127980	100	11 억		91690	N	N	0	N	00	N
103	20231212	110710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7530	-90	5	-1.18	124170000	16324	46.92	7620	7790	7460	9900	5340	7620	7606.59	0.77	0	444	8006	7812	7626	7432	7246	7910	7530	12	2280	100	4570	10	1	11840684	892	23.83	2.74	12	0.14	316.00	2750.00	25500	20230220	-70.47	7050	20231023	6.81	25500	-70.47	20230220	7050	6.81	20231023	25500	-70.47	20230220	7050	6.81	20231023	1.00	N	127980	100	11 억		91690	N	N	0	N	00	N
104	20231212	100738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7670	50	2	0.66	74933060	9811	28.20	7620	7790	7460	9900	5340	7620	7637.66	0.77	0	-340	8006	7812	7626	7432	7246	7910	7530	12	2280	100	4570	10	1	11840684	908	24.27	2.79	12	0.08	316.00	2750.00	25500	20230220	-69.92	7050	20231023	8.79	25500	-69.92	20230220	7050	8.79	20231023	25500	-69.92	20230220	7050	8.79	20231023	1.00	N	127980	100	11 억		91690	N	N	0	N	00	N
105	20231212	090737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7550	-70	5	-0.92	19841970	2638	7.58	7620	7620	7460	9900	5340	7620	7521.60	0.77	0	-117	8006	7812	7626	7432	7246	7910	7530	12	2280	100	4570	10	1	11840684	894	23.89	2.75	12	0.02	316.00	2750.00	25500	20230220	-70.39	7050	20231023	7.09	25500	-70.39	20230220	7050	7.09	20231023	25500	-70.39	20230220	7050	7.09	20231023	1.00	N	127980	100	11 억		91690	N	N	0	N	00	N
106	20231211	160740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7620	230	2	3.11	265927140	34659	180.13	7480	7820	7440	9600	5180	7390	7672.90	0.70	-6034	2364	7583	7486	7293	7196	7003	7535	7245	12	2210	100	4430	10	1	11840684	902	24.11	2.77	12	0.29	316.00	2750.00	25500	20230220	-70.12	7050	20231023	8.09	25500	-70.12	20230220	7050	8.09	20231023	25500	-70.12	20230220	7050	8.09	20231023	0.99	N	127980	100	11 억		83154	N	N	0	N	00	N
107	20231211	150738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7600	210	2	2.84	260402110	33934	176.36	7480	7820	7440	9600	5180	7390	7673.87	0.70	-6034	2261	7583	7486	7293	7196	7003	7535	7245	12	2210	100	4430	10	1	11840684	900	24.05	2.76	12	0.29	316.00	2750.00	25500	20230220	-70.20	7050	20231023	7.80	25500	-70.20	20230220	7050	7.80	20231023	25500	-70.20	20230220	7050	7.80	20231023	0.99	N	127980	100	11 억		83154	N	N	0	N	00	N
108	20231211	140737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7700	310	2	4.19	234304290	30514	158.59	7480	7820	7440	9600	5180	7390	7678.68	0.70	-6034	2146	7583	7486	7293	7196	7003	7535	7245	12	2210	100	4430	10	1	11840684	912	24.37	2.80	12	0.26	316.00	2750.00	25500	20230220	-69.80	7050	20231023	9.22	25500	-69.80	20230220	7050	9.22	20231023	25500	-69.80	20230220	7050	9.22	20231023	0.99	N	127980	100	11 억		83154	N	N	0	N	00	N
109	20231211	130738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7700	310	2	4.19	229381710	29874	155.26	7480	7820	7440	9600	5180	7390	7678.40	0.70	-6034	2190	7583	7486	7293	7196	7003	7535	7245	12	2210	100	4430	10	1	11840684	912	24.37	2.80	12	0.25	316.00	2750.00	25500	20230220	-69.80	7050	20231023	9.22	25500	-69.80	20230220	7050	9.22	20231023	25500	-69.80	20230220	7050	9.22	20231023	0.99	N	127980	100	11 억		83154	N	N	0	N	00	N
110	20231211	120737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7700	310	2	4.19	214644650	27956	145.29	7480	7820	7440	9600	5180	7390	7678.05	0.70	-6034	2183	7583	7486	7293	7196	7003	7535	7245	12	2210	100	4430	10	1	11840684	912	24.37	2.80	12	0.24	316.00	2750.00	25500	20230220	-69.80	7050	20231023	9.22	25500	-69.80	20230220	7050	9.22	20231023	25500	-69.80	20230220	7050	9.22	20231023	0.99	N	127980	100	11 억		83154	N	N	0	N	00	N
111	20231211	110735	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7700	310	2	4.19	194139810	25283	131.40	7480	7820	7440	9600	5180	7390	7678.78	0.70	-6034	2127	7583	7486	7293	7196	7003	7535	7245	12	2210	100	4430	10	1	11840684	912	24.37	2.80	12	0.21	316.00	2750.00	25500	20230220	-69.80	7050	20231023	9.22	25500	-69.80	20230220	7050	9.22	20231023	25500	-69.80	20230220	7050	9.22	20231023	0.99	N	127980	100	11 억		83154	N	N	0	N	00	N
112	20231211	100733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7680	290	2	3.92	156836300	20408	106.07	7480	7820	7440	9600	5180	7390	7685.18	0.70	-6034	646	7583	7486	7293	7196	7003	7535	7245	12	2210	100	4430	10	1	11840684	909	24.30	2.79	12	0.17	316.00	2750.00	25500	20230220	-69.88	7050	20231023	8.94	25500	-69.88	20230220	7050	8.94	20231023	25500	-69.88	20230220	7050	8.94	20231023	0.99	N	127980	100	11 억		83154	N	N	0	N	00	N
113	20231211	090734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7560	170	2	2.30	24598850	3271	17.00	7480	7670	7440	9600	5180	7390	7520.68	0.70	-6034	-84	7583	7486	7293	7196	7003	7535	7245	12	2210	100	4430	10	1	11840684	895	23.92	2.75	12	0.03	316.00	2750.00	25500	20230220	-70.35	7050	20231023	7.23	25500	-70.35	20230220	7050	7.23	20231023	25500	-70.35	20230220	7050	7.23	20231023	0.99	N	127980	100	11 억		83154	N	N	0	N	00	N
114	20231208	160725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7390	290	2	4.08	137399850	18853	110.61	7150	7390	7100	9230	4970	7100	7287.89	0.70	0	7024	7266	7182	7126	7042	6986	7155	7015	12	2130	100	4260	10	1	11840684	875	23.39	2.69	12	0.16	316.00	2750.00	25500	20230220	-71.02	7050	20231023	4.82	25500	-71.02	20230220	7050	4.82	20231023	25500	-71.02	20230220	7050	4.82	20231023	0.97	N	127980	100	11 억		83154	N	N	0	N	00	N
115	20231208	150729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7340	240	2	3.38	121086070	16640	97.62	7150	7370	7100	9230	4970	7100	7276.81	0.70	0	6393	7266	7182	7126	7042	6986	7155	7015	12	2130	100	4260	10	1	11840684	869	23.23	2.67	12	0.14	316.00	2750.00	25500	20230220	-71.22	7050	20231023	4.11	25500	-71.22	20230220	7050	4.11	20231023	25500	-71.22	20230220	7050	4.11	20231023	0.97	N	127980	100	11 억		83154	N	N	0	N	00	N
116	20231208	140728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7280	180	2	2.54	68473500	9460	55.50	7150	7280	7100	9230	4970	7100	7238.21	0.70	0	2215	7266	7182	7126	7042	6986	7155	7015	12	2130	100	4260	10	1	11840684	862	23.04	2.65	12	0.08	316.00	2750.00	25500	20230220	-71.45	7050	20231023	3.26	25500	-71.45	20230220	7050	3.26	20231023	25500	-71.45	20230220	7050	3.26	20231023	0.97	N	127980	100	11 억		83154	N	N	0	N	00	N
117	20231208	130727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7260	160	2	2.25	66211920	9149	53.68	7150	7280	7100	9230	4970	7100	7237.07	0.70	0	2183	7266	7182	7126	7042	6986	7155	7015	12	2130	100	4260	10	1	11840684	860	22.97	2.64	12	0.08	316.00	2750.00	25500	20230220	-71.53	7050	20231023	2.98	25500	-71.53	20230220	7050	2.98	20231023	25500	-71.53	20230220	7050	2.98	20231023	0.97	N	127980	100	11 억		83154	N	N	0	N	00	N
118	20231208	120724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7260	160	2	2.25	63924190	8834	51.83	7150	7280	7100	9230	4970	7100	7236.15	0.70	0	2171	7266	7182	7126	7042	6986	7155	7015	12	2130	100	4260	10	1	11840684	860	22.97	2.64	12	0.07	316.00	2750.00	25500	20230220	-71.53	7050	20231023	2.98	25500	-71.53	20230220	7050	2.98	20231023	25500	-71.53	20230220	7050	2.98	20231023	0.97	N	127980	100	11 억		83154	N	N	0	N	00	N
119	20231208	110722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7260	160	2	2.25	48169700	6664	39.10	7150	7280	7100	9230	4970	7100	7228.35	0.70	0	1601	7266	7182	7126	7042	6986	7155	7015	12	2130	100	4260	10	1	11840684	860	22.97	2.64	12	0.06	316.00	2750.00	25500	20230220	-71.53	7050	20231023	2.98	25500	-71.53	20230220	7050	2.98	20231023	25500	-71.53	20230220	7050	2.98	20231023	0.97	N	127980	100	11 억		83154	N	N	0	N	00	N
120	20231208	100731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7270	170	2	2.39	36832510	5100	29.92	7150	7270	7100	9230	4970	7100	7222.06	0.70	0	1394	7266	7182	7126	7042	6986	7155	7015	12	2130	100	4260	10	1	11840684	861	23.01	2.64	12	0.04	316.00	2750.00	25500	20230220	-71.49	7050	20231023	3.12	25500	-71.49	20230220	7050	3.12	20231023	25500	-71.49	20230220	7050	3.12	20231023	0.97	N	127980	100	11 억		83154	N	N	0	N	00	N
121	20231208	090721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7190	90	2	1.27	4784910	670	3.93	7150	7190	7100	9230	4970	7100	7141.66	0.70	0	-41	7266	7182	7126	7042	6986	7155	7015	12	2130	100	4260	10	1	11840684	851	22.75	2.61	12	0.01	316.00	2750.00	25500	20230220	-71.80	7050	20231023	1.99	25500	-71.80	20230220	7050	1.99	20231023	25500	-71.80	20230220	7050	1.99	20231023	0.97	N	127980	100	11 억		83154	N	N	0	N	00	N
122	20231207	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-140	5	-1.93	121077450	16996	126.44	7210	7210	7070	9410	5070	7240	7123.91	0.71	0	-472	7406	7322	7256	7172	7106	7290	7140	12	2170	100	4340	10	1	11840684	841	22.47	2.58	12	0.14	316.00	2750.00	25500	20230220	-72.16	7050	20231023	0.71	25500	-72.16	20230220	7050	0.71	20231023	25500	-72.16	20230220	7050	0.71	20231023	0.98	N	127980	100	11 억		83626	N	N	0	N	00	N
123	20231207	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-140	5	-1.93	118587410	16645	123.83	7210	7210	7070	9410	5070	7240	7124.51	0.71	0	-482	7406	7322	7256	7172	7106	7290	7140	12	2170	100	4340	10	1	11840684	841	22.47	2.58	12	0.14	316.00	2750.00	25500	20230220	-72.16	7050	20231023	0.71	25500	-72.16	20230220	7050	0.71	20231023	25500	-72.16	20230220	7050	0.71	20231023	0.98	N	127980	100	11 억		83626	N	N	0	N	00	N
124	20231207	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	-90	5	-1.24	101503540	14235	105.90	7210	7210	7070	9410	5070	7240	7130.56	0.71	0	-206	7406	7322	7256	7172	7106	7290	7140	12	2170	100	4340	10	1	11840684	847	22.63	2.60	12	0.12	316.00	2750.00	25500	20230220	-71.96	7050	20231023	1.42	25500	-71.96	20230220	7050	1.42	20231023	25500	-71.96	20230220	7050	1.42	20231023	0.98	N	127980	100	11 억		83626	N	N	0	N	00	N
125	20231207	130720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-80	5	-1.10	88562670	12417	92.37	7210	7210	7070	9410	5070	7240	7132.37	0.71	0	-112	7406	7322	7256	7172	7106	7290	7140	12	2170	100	4340	10	1	11840684	848	22.66	2.60	12	0.10	316.00	2750.00	25500	20230220	-71.92	7050	20231023	1.56	25500	-71.92	20230220	7050	1.56	20231023	25500	-71.92	20230220	7050	1.56	20231023	0.98	N	127980	100	11 억		83626	N	N	0	N	00	N
126	20231207	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	-90	5	-1.24	78688610	11034	82.09	7210	7210	7070	9410	5070	7240	7131.47	0.71	0	-484	7406	7322	7256	7172	7106	7290	7140	12	2170	100	4340	10	1	11840684	847	22.63	2.60	12	0.09	316.00	2750.00	25500	20230220	-71.96	7050	20231023	1.42	25500	-71.96	20230220	7050	1.42	20231023	25500	-71.96	20230220	7050	1.42	20231023	0.98	N	127980	100	11 억		83626	N	N	0	N	00	N
127	20231207	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	-90	5	-1.24	75699930	10616	78.98	7210	7210	7070	9410	5070	7240	7130.74	0.71	0	-436	7406	7322	7256	7172	7106	7290	7140	12	2170	100	4340	10	1	11840684	847	22.63	2.60	12	0.09	316.00	2750.00	25500	20230220	-71.96	7050	20231023	1.42	25500	-71.96	20230220	7050	1.42	20231023	25500	-71.96	20230220	7050	1.42	20231023	0.98	N	127980	100	11 억		83626	N	N	0	N	00	N
128	20231207	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	-110	5	-1.52	60061980	8414	62.59	7210	7210	7070	9410	5070	7240	7138.34	0.71	0	-26	7406	7322	7256	7172	7106	7290	7140	12	2170	100	4340	10	1	11840684	844	22.56	2.59	12	0.07	316.00	2750.00	25500	20230220	-72.04	7050	20231023	1.13	25500	-72.04	20230220	7050	1.13	20231023	25500	-72.04	20230220	7050	1.13	20231023	0.98	N	127980	100	11 억		83626	N	N	0	N	00	N
129	20231207	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	-130	5	-1.80	14761930	2056	15.30	7210	7210	7110	9410	5070	7240	7179.93	0.71	0	-488	7406	7322	7256	7172	7106	7290	7140	12	2170	100	4340	10	1	11840684	842	22.50	2.59	12	0.02	316.00	2750.00	25500	20230220	-72.12	7050	20231023	0.85	25500	-72.12	20230220	7050	0.85	20231023	25500	-72.12	20230220	7050	0.85	20231023	0.98	N	127980	100	11 억		83626	N	N	0	N	00	N
130	20231206	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	10	2	0.14	94418770	13029	55.38	7340	7340	7190	9390	5070	7230	7246.82	0.71	0	-771	7596	7412	7286	7102	6976	7350	7040	12	2160	100	4330	10	1	11840684	857	22.91	2.63	12	0.11	316.00	2750.00	25500	20230220	-71.61	7050	20231023	2.70	25500	-71.61	20230220	7050	2.70	20231023	25500	-71.61	20230220	7050	2.70	20231023	1.00	N	127980	100	11 억		84397	N	N	0	N	00	N
131	20231206	150724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	10	2	0.14	83864390	11567	49.16	7340	7340	7190	9390	5070	7230	7250.31	0.71	0	-545	7596	7412	7286	7102	6976	7350	7040	12	2160	100	4330	10	1	11840684	857	22.91	2.63	12	0.10	316.00	2750.00	25500	20230220	-71.61	7050	20231023	2.70	25500	-71.61	20230220	7050	2.70	20231023	25500	-71.61	20230220	7050	2.70	20231023	1.00	N	127980	100	11 억		84397	N	N	0	N	00	N
132	20231206	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	20	2	0.28	48598740	6683	28.40	7340	7340	7230	9390	5070	7230	7271.99	0.71	0	-403	7596	7412	7286	7102	6976	7350	7040	12	2160	100	4330	10	1	11840684	858	22.94	2.64	12	0.06	316.00	2750.00	25500	20230220	-71.57	7050	20231023	2.84	25500	-71.57	20230220	7050	2.84	20231023	25500	-71.57	20230220	7050	2.84	20231023	1.00	N	127980	100	11 억		84397	N	N	0	N	00	N
133	20231206	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	70	2	0.97	30288640	4159	17.68	7340	7340	7230	9390	5070	7230	7282.67	0.71	0	-583	7596	7412	7286	7102	6976	7350	7040	12	2160	100	4330	10	1	11840684	864	23.10	2.65	12	0.04	316.00	2750.00	25500	20230220	-71.37	7050	20231023	3.55	25500	-71.37	20230220	7050	3.55	20231023	25500	-71.37	20230220	7050	3.55	20231023	1.00	N	127980	100	11 억		84397	N	N	0	N	00	N
134	20231206	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	70	2	0.97	26274270	3609	15.34	7340	7340	7230	9390	5070	7230	7280.21	0.71	0	-542	7596	7412	7286	7102	6976	7350	7040	12	2160	100	4330	10	1	11840684	864	23.10	2.65	12	0.03	316.00	2750.00	25500	20230220	-71.37	7050	20231023	3.55	25500	-71.37	20230220	7050	3.55	20231023	25500	-71.37	20230220	7050	3.55	20231023	1.00	N	127980	100	11 억		84397	N	N	0	N	00	N
135	20231206	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	60	2	0.83	16479130	2266	9.63	7340	7340	7230	9390	5070	7230	7272.34	0.71	0	-256	7596	7412	7286	7102	6976	7350	7040	12	2160	100	4330	10	1	11840684	863	23.07	2.65	12	0.02	316.00	2750.00	25500	20230220	-71.41	7050	20231023	3.40	25500	-71.41	20230220	7050	3.40	20231023	25500	-71.41	20230220	7050	3.40	20231023	1.00	N	127980	100	11 억		84397	N	N	0	N	00	N
136	20231206	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	70	2	0.97	11841150	1626	6.91	7340	7340	7240	9390	5070	7230	7282.38	0.71	0	-213	7596	7412	7286	7102	6976	7350	7040	12	2160	100	4330	10	1	11840684	864	23.10	2.65	12	0.01	316.00	2750.00	25500	20230220	-71.37	7050	20231023	3.55	25500	-71.37	20230220	7050	3.55	20231023	25500	-71.37	20230220	7050	3.55	20231023	1.00	N	127980	100	11 억		84397	N	N	0	N	00	N
137	20231206	090718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	50	2	0.69	2067540	282	1.20	7340	7340	7260	9390	5070	7230	7331.70	0.71	0	-2	7596	7412	7286	7102	6976	7350	7040	12	2160	100	4330	10	1	11840684	862	23.04	2.65	12	0.00	316.00	2750.00	25500	20230220	-71.45	7050	20231023	3.26	25500	-71.45	20230220	7050	3.26	20231023	25500	-71.45	20230220	7050	3.26	20231023	1.00	N	127980	100	11 억		84397	N	N	0	N	00	N
138	20231205	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-130	5	-1.77	169524490	23425	129.14	7470	7470	7160	9560	5160	7360	7236.91	0.78	0	-7603	7653	7506	7423	7276	7193	7465	7235	12	2200	100	4410	10	1	11840684	856	22.88	2.63	12	0.20	316.00	2750.00	25500	20230220	-71.65	7050	20231023	2.55	25500	-71.65	20230220	7050	2.55	20231023	25500	-71.65	20230220	7050	2.55	20231023	0.99	N	127980	100	11 억		92100	N	N	0	N	00	N
139	20231205	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-180	5	-2.45	167395890	23130	127.52	7470	7470	7160	9560	5160	7360	7237.18	0.78	0	-7541	7653	7506	7423	7276	7193	7465	7235	12	2200	100	4410	10	1	11840684	850	22.72	2.61	12	0.20	316.00	2750.00	25500	20230220	-71.84	7050	20231023	1.84	25500	-71.84	20230220	7050	1.84	20231023	25500	-71.84	20230220	7050	1.84	20231023	0.99	N	127980	100	11 억		92100	N	N	0	N	00	N
140	20231205	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	-160	5	-2.17	101833260	14002	77.19	7470	7470	7170	9560	5160	7360	7272.77	0.78	0	-3775	7653	7506	7423	7276	7193	7465	7235	12	2200	100	4410	10	1	11840684	853	22.78	2.62	12	0.12	316.00	2750.00	25500	20230220	-71.76	7050	20231023	2.13	25500	-71.76	20230220	7050	2.13	20231023	25500	-71.76	20230220	7050	2.13	20231023	0.99	N	127980	100	11 억		92100	N	N	0	N	00	N
141	20231205	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	-140	5	-1.90	87265720	11981	66.05	7470	7470	7170	9560	5160	7360	7283.68	0.78	0	-2900	7653	7506	7423	7276	7193	7465	7235	12	2200	100	4410	10	1	11840684	855	22.85	2.63	12	0.10	316.00	2750.00	25500	20230220	-71.69	7050	20231023	2.41	25500	-71.69	20230220	7050	2.41	20231023	25500	-71.69	20230220	7050	2.41	20231023	0.99	N	127980	100	11 억		92100	N	N	0	N	00	N
142	20231205	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	-120	5	-1.63	84121970	11546	63.65	7470	7470	7170	9560	5160	7360	7285.81	0.78	0	-2781	7653	7506	7423	7276	7193	7465	7235	12	2200	100	4410	10	1	11840684	857	22.91	2.63	12	0.10	316.00	2750.00	25500	20230220	-71.61	7050	20231023	2.70	25500	-71.61	20230220	7050	2.70	20231023	25500	-71.61	20230220	7050	2.70	20231023	0.99	N	127980	100	11 억		92100	N	N	0	N	00	N
143	20231205	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	-70	5	-0.95	77372950	10610	58.49	7470	7470	7170	9560	5160	7360	7292.46	0.78	0	-2381	7653	7506	7423	7276	7193	7465	7235	12	2200	100	4410	10	1	11840684	863	23.07	2.65	12	0.09	316.00	2750.00	25500	20230220	-71.41	7050	20231023	3.40	25500	-71.41	20230220	7050	3.40	20231023	25500	-71.41	20230220	7050	3.40	20231023	0.99	N	127980	100	11 억		92100	N	N	0	N	00	N
144	20231205	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-190	5	-2.58	66136800	9048	49.88	7470	7470	7170	9560	5160	7360	7309.55	0.78	0	-2299	7653	7506	7423	7276	7193	7465	7235	12	2200	100	4410	10	1	11840684	849	22.69	2.61	12	0.08	316.00	2750.00	25500	20230220	-71.88	7050	20231023	1.70	25500	-71.88	20230220	7050	1.70	20231023	25500	-71.88	20230220	7050	1.70	20231023	0.99	N	127980	100	11 억		92100	N	N	0	N	00	N
145	20231205	090711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7320	-40	5	-0.54	18338720	2495	13.75	7470	7470	7270	9560	5160	7360	7350.19	0.78	0	-441	7653	7506	7423	7276	7193	7465	7235	12	2200	100	4410	10	1	11840684	867	23.16	2.66	12	0.02	316.00	2750.00	25500	20230220	-71.29	7050	20231023	3.83	25500	-71.29	20230220	7050	3.83	20231023	25500	-71.29	20230220	7050	3.83	20231023	0.99	N	127980	100	11 억		92100	N	N	0	N	00	N
146	20231204	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7360	-180	5	-2.39	133853420	18055	119.39	7540	7570	7340	9800	5280	7540	7413.68	0.81	0	-3621	7646	7592	7556	7502	7466	7575	7485	12	2260	100	4520	10	1	11840684	871	23.29	2.68	12	0.15	316.00	2750.00	25500	20230220	-71.14	7050	20231023	4.40	25500	-71.14	20230220	7050	4.40	20231023	25500	-71.14	20230220	7050	4.40	20231023	0.99	N	127980	100	11 억		95731	N	N	0	N	00	N
147	20231204	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-160	5	-2.12	132572430	17881	118.24	7540	7570	7340	9800	5280	7540	7414.15	0.81	0	-3581	7646	7592	7556	7502	7466	7575	7485	12	2260	100	4520	10	1	11840684	874	23.35	2.68	12	0.15	316.00	2750.00	25500	20230220	-71.06	7050	20231023	4.68	25500	-71.06	20230220	7050	4.68	20231023	25500	-71.06	20230220	7050	4.68	20231023	0.99	N	127980	100	11 억		95731	N	N	0	N	00	N
148	20231204	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-160	5	-2.12	110354350	14863	98.28	7540	7570	7370	9800	5280	7540	7424.77	0.81	0	-3016	7646	7592	7556	7502	7466	7575	7485	12	2260	100	4520	10	1	11840684	874	23.35	2.68	12	0.13	316.00	2750.00	25500	20230220	-71.06	7050	20231023	4.68	25500	-71.06	20230220	7050	4.68	20231023	25500	-71.06	20230220	7050	4.68	20231023	0.99	N	127980	100	11 억		95731	N	N	0	N	00	N
149	20231204	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7390	-150	5	-1.99	105466040	14201	93.90	7540	7570	7370	9800	5280	7540	7426.66	0.81	0	-2924	7646	7592	7556	7502	7466	7575	7485	12	2260	100	4520	10	1	11840684	875	23.39	2.69	12	0.12	316.00	2750.00	25500	20230220	-71.02	7050	20231023	4.82	25500	-71.02	20230220	7050	4.82	20231023	25500	-71.02	20230220	7050	4.82	20231023	0.99	N	127980	100	11 억		95731	N	N	0	N	00	N
150	20231204	120706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	-140	5	-1.86	85300960	11469	75.84	7540	7570	7370	9800	5280	7540	7437.52	0.81	0	-1533	7646	7592	7556	7502	7466	7575	7485	12	2260	100	4520	10	1	11840684	876	23.42	2.69	12	0.10	316.00	2750.00	25500	20230220	-70.98	7050	20231023	4.96	25500	-70.98	20230220	7050	4.96	20231023	25500	-70.98	20230220	7050	4.96	20231023	0.99	N	127980	100	11 억		95731	N	N	0	N	00	N
151	20231204	110708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-160	5	-2.12	81511330	10956	72.45	7540	7570	7370	9800	5280	7540	7439.88	0.81	0	-1562	7646	7592	7556	7502	7466	7575	7485	12	2260	100	4520	10	1	11840684	874	23.35	2.68	12	0.09	316.00	2750.00	25500	20230220	-71.06	7050	20231023	4.68	25500	-71.06	20230220	7050	4.68	20231023	25500	-71.06	20230220	7050	4.68	20231023	0.99	N	127980	100	11 억		95731	N	N	0	N	00	N
152	20231204	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7470	-70	5	-0.93	37218170	4971	32.87	7540	7570	7410	9800	5280	7540	7487.06	0.81	0	-739	7646	7592	7556	7502	7466	7575	7485	12	2260	100	4520	10	1	11840684	884	23.64	2.72	12	0.04	316.00	2750.00	25500	20230220	-70.71	7050	20231023	5.96	25500	-70.71	20230220	7050	5.96	20231023	25500	-70.71	20230220	7050	5.96	20231023	0.99	N	127980	100	11 억		95731	N	N	0	N	00	N
153	20231204	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	20	2	0.27	8914090	1182	7.82	7540	7570	7540	9800	5280	7540	7541.53	0.81	0	-193	7646	7592	7556	7502	7466	7575	7485	12	2260	100	4520	10	1	11840684	895	23.92	2.75	12	0.01	316.00	2750.00	25500	20230220	-70.35	7050	20231023	7.23	25500	-70.35	20230220	7050	7.23	20231023	25500	-70.35	20230220	7050	7.23	20231023	0.99	N	127980	100	11 억		95731	N	N	0	N	00	N
154	20231201	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7540	-60	5	-0.79	112233930	14862	148.53	7610	7610	7520	9880	5320	7600	7551.74	0.83	0	-1965	7700	7650	7620	7570	7540	7635	7555	12	2280	100	4560	10	1	11840684	893	23.86	2.74	12	0.13	316.00	2750.00	25500	20230220	-70.43	7050	20231023	6.95	25500	-70.43	20230220	7050	6.95	20231023	25500	-70.43	20230220	7050	6.95	20231023	0.98	N	127980	100	11 억		97696	N	N	0	N	00	N
155	20231201	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7540	-60	5	-0.79	108094170	14313	143.04	7610	7610	7520	9880	5320	7600	7552.17	0.83	0	-1935	7700	7650	7620	7570	7540	7635	7555	12	2280	100	4560	10	1	11840684	893	23.86	2.74	12	0.12	316.00	2750.00	25500	20230220	-70.43	7050	20231023	6.95	25500	-70.43	20230220	7050	6.95	20231023	25500	-70.43	20230220	7050	6.95	20231023	0.98	N	127980	100	11 억		97696	N	N	0	N	00	N
156	20231201	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	-40	5	-0.53	96060170	12717	127.09	7610	7610	7520	9880	5320	7600	7553.68	0.83	0	-1712	7700	7650	7620	7570	7540	7635	7555	12	2280	100	4560	10	1	11840684	895	23.92	2.75	12	0.11	316.00	2750.00	25500	20230220	-70.35	7050	20231023	7.23	25500	-70.35	20230220	7050	7.23	20231023	25500	-70.35	20230220	7050	7.23	20231023	0.98	N	127980	100	11 억		97696	N	N	0	N	00	N
157	20231201	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7550	-50	5	-0.66	95040150	12582	125.74	7610	7610	7520	9880	5320	7600	7553.66	0.83	0	-1715	7700	7650	7620	7570	7540	7635	7555	12	2280	100	4560	10	1	11840684	894	23.89	2.75	12	0.11	316.00	2750.00	25500	20230220	-70.39	7050	20231023	7.09	25500	-70.39	20230220	7050	7.09	20231023	25500	-70.39	20230220	7050	7.09	20231023	0.98	N	127980	100	11 억		97696	N	N	0	N	00	N
158	20231201	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7540	-60	5	-0.79	81294610	10761	107.55	7610	7610	7520	9880	5320	7600	7554.56	0.83	0	-1459	7700	7650	7620	7570	7540	7635	7555	12	2280	100	4560	10	1	11840684	893	23.86	2.74	12	0.09	316.00	2750.00	25500	20230220	-70.43	7050	20231023	6.95	25500	-70.43	20230220	7050	6.95	20231023	25500	-70.43	20230220	7050	6.95	20231023	0.98	N	127980	100	11 억		97696	N	N	0	N	00	N
159	20231201	110708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	-30	5	-0.39	60236370	7970	79.65	7610	7610	7520	9880	5320	7600	7557.89	0.83	0	-1146	7700	7650	7620	7570	7540	7635	7555	12	2280	100	4560	10	1	11840684	896	23.96	2.75	12	0.07	316.00	2750.00	25500	20230220	-70.31	7050	20231023	7.38	25500	-70.31	20230220	7050	7.38	20231023	25500	-70.31	20230220	7050	7.38	20231023	0.98	N	127980	100	11 억		97696	N	N	0	N	00	N
160	20231201	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7580	-20	5	-0.26	23444850	3096	30.94	7610	7610	7520	9880	5320	7600	7572.63	0.83	0	-464	7700	7650	7620	7570	7540	7635	7555	12	2280	100	4560	10	1	11840684	898	23.99	2.76	12	0.03	316.00	2750.00	25500	20230220	-70.27	7050	20231023	7.52	25500	-70.27	20230220	7050	7.52	20231023	25500	-70.27	20230220	7050	7.52	20231023	0.98	N	127980	100	11 억		97696	N	N	0	N	00	N
161	20231201	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	0	3	0.00	197700	26	0.26	7610	7610	7600	9880	5320	7600	7603.85	0.83	0	-23	7700	7650	7620	7570	7540	7635	7555	12	2280	100	4560	10	1	11840684	900	24.05	2.76	12	0.00	316.00	2750.00	25500	20230220	-70.20	7050	20231023	7.80	25500	-70.20	20230220	7050	7.80	20231023	25500	-70.20	20230220	7050	7.80	20231023	0.98	N	127980	100	11 억		97696	N	N	0	N	00	N