KissMeData/064290/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	160633	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	-300	5	-0.98	2403252800	79674	37.92	30600	30700	29500	39700	21400	30550	30162.34	0.00	0	-29283	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3883	23.56	5.46	12	0.62	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.04	N	064290	500	64 억		0	N	N	251	N	00	N
3	20231229	150629	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	-300	5	-0.98	2403252800	79674	37.92	30600	30700	29500	39700	21400	30550	30162.34	0.00	0	-29283	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3883	23.56	5.46	12	0.62	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.04	N	064290	500	64 억		0	N	N	251	N	00	N
4	20231229	140630	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	-300	5	-0.98	2403252800	79674	37.92	30600	30700	29500	39700	21400	30550	30162.34	0.00	0	-29283	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3883	23.56	5.46	12	0.62	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.04	N	064290	500	64 억		0	N	N	251	N	00	N
5	20231229	130629	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	-300	5	-0.98	2403252800	79674	37.92	30600	30700	29500	39700	21400	30550	30162.34	0.00	0	-29283	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3883	23.56	5.46	12	0.62	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.04	N	064290	500	64 억		0	N	N	251	N	00	N
6	20231229	120631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	-300	5	-0.98	2403252800	79674	37.92	30600	30700	29500	39700	21400	30550	30162.34	0.00	0	-29283	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3883	23.56	5.46	12	0.62	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.04	N	064290	500	64 억		0	N	N	251	N	00	N
7	20231229	110604	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	-300	5	-0.98	2403252800	79674	37.92	30600	30700	29500	39700	21400	30550	30162.34	0.00	0	-29283	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3883	23.56	5.46	12	0.62	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.04	N	064290	500	64 억		0	N	N	251	N	00	N
8	20231229	100609	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	-300	5	-0.98	2403252800	79674	37.92	30600	30700	29500	39700	21400	30550	30162.34	0.00	0	-29283	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3883	23.56	5.46	12	0.62	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.04	N	064290	500	64 억		0	N	N	251	N	00	N
9	20231229	090609	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	30250	-300	5	-0.98	2403252800	79674	37.92	30600	30700	29500	39700	21400	30550	30162.34	0.00	0	-29283	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3883	23.56	5.46	12	0.62	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.04	N	064290	500	64 억		0	N	N	251	N	00	N
10	20231228	160604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	-300	5	-0.98	2374328700	78718	37.47	30600	30700	29500	39700	21400	30550	30162.34	0.00	0	-29283	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3883	23.56	5.46	12	0.61	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.04	N	064290	500	64 억		0	N	N	250	N	00	N
11	20231228	150609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	-300	5	-0.98	2157800300	71559	34.06	30600	30700	29500	39700	21400	30550	30154.14	0.00	0	-27297	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3883	23.56	5.46	12	0.56	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.04	N	064290	500	64 억		0	N	N	1611	N	00	N
12	20231228	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	-400	5	-1.31	1898243000	62975	29.98	30600	30700	29500	39700	21400	30550	30142.80	0.00	0	-27278	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3870	23.48	5.44	12	0.49	1284.00	5539.00	48450	20230728	-37.77	13300	20221223	126.69	48450	-37.77	20230728	13400	125.00	20230103	48450	-37.77	20230728	13400	125.00	20230103	4.04	N	064290	500	64 억		0	N	N	1611	N	00	N
13	20231228	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30200	-350	5	-1.15	1714756650	56883	27.08	30600	30700	29500	39700	21400	30550	30145.33	0.00	0	-25333	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3876	23.52	5.45	12	0.44	1284.00	5539.00	48450	20230728	-37.67	13300	20221223	127.07	48450	-37.67	20230728	13400	125.37	20230103	48450	-37.67	20230728	13400	125.37	20230103	4.04	N	064290	500	64 억		0	N	N	1611	N	00	N
14	20231228	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	-300	5	-0.98	1447826700	48040	22.87	30600	30700	29500	39700	21400	30550	30137.94	0.00	0	-21295	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3883	23.56	5.46	12	0.37	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.04	N	064290	500	64 억		0	N	N	1611	N	00	N
15	20231228	110605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	-450	5	-1.47	1190218600	39503	18.80	30600	30700	29500	39700	21400	30550	30129.83	0.00	0	-15589	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3864	23.44	5.43	12	0.31	1284.00	5539.00	48450	20230728	-37.87	13300	20221223	126.32	48450	-37.87	20230728	13400	124.63	20230103	48450	-37.87	20230728	13400	124.63	20230103	4.04	N	064290	500	64 억		0	N	N	1611	N	00	N
16	20231228	100603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	-400	5	-1.31	934160000	31038	14.77	30600	30700	29500	39700	21400	30550	30097.30	0.00	0	-12496	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3870	23.48	5.44	12	0.24	1284.00	5539.00	48450	20230728	-37.77	13300	20221223	126.69	48450	-37.77	20230728	13400	125.00	20230103	48450	-37.77	20230728	13400	125.00	20230103	4.04	N	064290	500	64 억		0	N	N	1611	N	00	N
17	20231228	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	-400	5	-1.31	147827850	4851	2.31	30600	30700	30150	39700	21400	30550	30473.69	0.00	0	-3615	31416	30982	30516	30082	29616	31200	30300	64	9150	500	21990	50	1	12835962	3870	23.48	5.44	12	0.04	1284.00	5539.00	48450	20230728	-37.77	13300	20221223	126.69	48450	-37.77	20230728	13400	125.00	20230103	48450	-37.77	20230728	13400	125.00	20230103	4.04	N	064290	500	64 억		0	N	N	1611	N	00	N
18	20231227	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30550	1300	2	4.44	6402642600	209622	181.21	30250	30950	30050	38000	20500	29250	30543.75	0.00	0	48079	30350	29800	29450	28900	28550	29625	28725	64	8750	500	21060	50	1	12835962	3921	23.79	5.52	12	1.63	1284.00	5539.00	48450	20230728	-36.95	13300	20221223	129.70	48450	-36.95	20230728	13400	127.99	20230103	48450	-36.95	20230728	13400	127.99	20230103	4.01	N	064290	500	64 억		0	N	N	1603	N	00	N
19	20231227	150607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	1450	2	4.96	5904117350	193328	167.12	30250	30950	30050	38000	20500	29250	30539.38	0.00	0	49688	30350	29800	29450	28900	28550	29625	28725	64	8750	500	21060	50	1	12835962	3941	23.91	5.54	12	1.51	1284.00	5539.00	48450	20230728	-36.64	13300	20221223	130.83	48450	-36.64	20230728	13400	129.10	20230103	48450	-36.64	20230728	13400	129.10	20230103	4.01	N	064290	500	64 억		0	N	N	115	N	00	N
20	20231227	140605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	1550	2	5.30	5401865750	177009	153.02	30250	30950	30050	38000	20500	29250	30517.46	0.00	0	52250	30350	29800	29450	28900	28550	29625	28725	64	8750	500	21060	50	1	12835962	3953	23.99	5.56	12	1.38	1284.00	5539.00	48450	20230728	-36.43	13300	20221223	131.58	48450	-36.43	20230728	13400	129.85	20230103	48450	-36.43	20230728	13400	129.85	20230103	4.01	N	064290	500	64 억		0	N	N	115	N	00	N
21	20231227	130600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	1600	2	5.47	4974593650	163114	141.01	30250	30950	30050	38000	20500	29250	30497.65	0.00	0	55530	30350	29800	29450	28900	28550	29625	28725	64	8750	500	21060	50	1	12835962	3960	24.03	5.57	12	1.27	1284.00	5539.00	48450	20230728	-36.33	13300	20221223	131.95	48450	-36.33	20230728	13400	130.22	20230103	48450	-36.33	20230728	13400	130.22	20230103	4.01	N	064290	500	64 억		0	N	N	115	N	00	N
22	20231227	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	1250	2	4.27	3750072050	123290	106.58	30250	30700	30050	38000	20500	29250	30416.68	0.00	0	32741	30350	29800	29450	28900	28550	29625	28725	64	8750	500	21060	50	1	12835962	3915	23.75	5.51	12	0.96	1284.00	5539.00	48450	20230728	-37.05	13300	20221223	129.32	48450	-37.05	20230728	13400	127.61	20230103	48450	-37.05	20230728	13400	127.61	20230103	4.01	N	064290	500	64 억		0	N	N	115	N	00	N
23	20231227	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	1250	2	4.27	3378479750	111098	96.04	30250	30700	30050	38000	20500	29250	30409.91	0.00	0	27998	30350	29800	29450	28900	28550	29625	28725	64	8750	500	21060	50	1	12835962	3915	23.75	5.51	12	0.87	1284.00	5539.00	48450	20230728	-37.05	13300	20221223	129.32	48450	-37.05	20230728	13400	127.61	20230103	48450	-37.05	20230728	13400	127.61	20230103	4.01	N	064290	500	64 억		0	N	N	115	N	00	N
24	20231227	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30350	1100	2	3.76	2828283300	92921	80.33	30250	30700	30050	38000	20500	29250	30437.50	0.00	0	25437	30350	29800	29450	28900	28550	29625	28725	64	8750	500	21060	50	1	12835962	3896	23.64	5.48	12	0.72	1284.00	5539.00	48450	20230728	-37.36	13300	20221223	128.20	48450	-37.36	20230728	13400	126.49	20230103	48450	-37.36	20230728	13400	126.49	20230103	4.01	N	064290	500	64 억		0	N	N	115	N	00	N
25	20231227	090605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	1000	2	3.42	605684850	20013	17.30	30250	30450	30050	38000	20500	29250	30264.57	0.00	0	725	30350	29800	29450	28900	28550	29625	28725	64	8750	500	21060	50	1	12835962	3883	23.56	5.46	12	0.16	1284.00	5539.00	48450	20230728	-37.56	13300	20221223	127.44	48450	-37.56	20230728	13400	125.75	20230103	48450	-37.56	20230728	13400	125.75	20230103	4.01	N	064290	500	64 억		0	N	N	115	N	00	N
26	20231226	160606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-650	5	-2.17	3374945900	115047	100.07	29850	30000	29100	38850	20950	29900	29335.64	0.00	0	-10979	31533	30716	30283	29466	29033	30500	29250	64	8950	500	21520	50	1	12835962	3755	22.78	5.28	12	0.90	1284.00	5539.00	48450	20230728	-39.63	13300	20221223	119.92	48450	-39.63	20230728	13400	118.28	20230103	48450	-39.63	20230728	13400	118.28	20230103	4.01	N	064290	500	64 억		0	N	N	115	N	00	N
27	20231226	150603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-700	5	-2.34	3151122200	107393	93.41	29850	30000	29100	38850	20950	29900	29341.94	0.00	0	-11449	31533	30716	30283	29466	29033	30500	29250	64	8950	500	21520	50	1	12835962	3748	22.74	5.27	12	0.84	1284.00	5539.00	48450	20230728	-39.73	13300	20221223	119.55	48450	-39.73	20230728	13400	117.91	20230103	48450	-39.73	20230728	13400	117.91	20230103	4.01	N	064290	500	64 억		0	N	N	185	N	00	N
28	20231226	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-700	5	-2.34	2680358900	91286	79.40	29850	30000	29100	38850	20950	29900	29362.18	0.00	0	-11900	31533	30716	30283	29466	29033	30500	29250	64	8950	500	21520	50	1	12835962	3748	22.74	5.27	12	0.71	1284.00	5539.00	48450	20230728	-39.73	13300	20221223	119.55	48450	-39.73	20230728	13400	117.91	20230103	48450	-39.73	20230728	13400	117.91	20230103	4.01	N	064290	500	64 억		0	N	N	185	N	00	N
29	20231226	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-700	5	-2.34	2465498700	83928	73.00	29850	30000	29100	38850	20950	29900	29376.32	0.00	0	-10844	31533	30716	30283	29466	29033	30500	29250	64	8950	500	21520	50	1	12835962	3748	22.74	5.27	12	0.65	1284.00	5539.00	48450	20230728	-39.73	13300	20221223	119.55	48450	-39.73	20230728	13400	117.91	20230103	48450	-39.73	20230728	13400	117.91	20230103	4.01	N	064290	500	64 억		0	N	N	185	N	00	N
30	20231226	120603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	-600	5	-2.01	2210000750	75190	65.40	29850	30000	29100	38850	20950	29900	29392.18	0.00	0	-10515	31533	30716	30283	29466	29033	30500	29250	64	8950	500	21520	50	1	12835962	3761	22.82	5.29	12	0.59	1284.00	5539.00	48450	20230728	-39.53	13300	20221223	120.30	48450	-39.53	20230728	13400	118.66	20230103	48450	-39.53	20230728	13400	118.66	20230103	4.01	N	064290	500	64 억		0	N	N	185	N	00	N
31	20231226	110607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	-550	5	-1.84	1964795350	66807	58.11	29850	30000	29100	38850	20950	29900	29409.98	0.00	0	-9104	31533	30716	30283	29466	29033	30500	29250	64	8950	500	21520	50	1	12835962	3767	22.86	5.30	12	0.52	1284.00	5539.00	48450	20230728	-39.42	13300	20221223	120.68	48450	-39.42	20230728	13400	119.03	20230103	48450	-39.42	20230728	13400	119.03	20230103	4.01	N	064290	500	64 억		0	N	N	185	N	00	N
32	20231226	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	-400	5	-1.34	1410986750	47940	41.70	29850	30000	29100	38850	20950	29900	29432.29	0.00	0	-4488	31533	30716	30283	29466	29033	30500	29250	64	8950	500	21520	50	1	12835962	3787	22.98	5.33	12	0.37	1284.00	5539.00	48450	20230728	-39.11	13300	20221223	121.80	48450	-39.11	20230728	13400	120.15	20230103	48450	-39.11	20230728	13400	120.15	20230103	4.01	N	064290	500	64 억		0	N	N	185	N	00	N
33	20231226	090605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	-200	5	-0.67	148103450	4973	4.33	29850	30000	29650	38850	20950	29900	29781.37	0.00	0	-2485	31533	30716	30283	29466	29033	30500	29250	64	8950	500	21520	50	1	12835962	3812	23.13	5.36	12	0.04	1284.00	5539.00	48450	20230728	-38.70	13300	20221223	123.31	48450	-38.70	20230728	13400	121.64	20230103	48450	-38.70	20230728	13400	121.64	20230103	4.01	N	064290	500	64 억		0	N	N	185	N	00	N
34	20231222	160557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	-200	5	-0.66	3464394050	114187	92.35	30800	31100	29850	39100	21100	30100	30340.28	0.00	0	-17168	30866	30482	29916	29532	28966	30675	29725	64	9000	500	21670	50	1	12835962	3838	23.29	5.40	12	0.89	1284.00	5539.00	48450	20230728	-38.29	13300	20221223	124.81	48450	-38.29	20230728	13400	123.13	20230103	48450	-38.29	20230728	13300	124.81	20221223	3.90	N	064290	500	64 억		0	N	N	185	N	00	N
35	20231222	150555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	-100	5	-0.33	3244514400	106836	86.40	30800	31100	29950	39100	21100	30100	30369.11	0.00	0	-15286	30866	30482	29916	29532	28966	30675	29725	64	9000	500	21670	50	1	12835962	3851	23.36	5.42	12	0.83	1284.00	5539.00	48450	20230728	-38.08	13300	20221223	125.56	48450	-38.08	20230728	13400	123.88	20230103	48450	-38.08	20230728	13300	125.56	20221223	3.90	N	064290	500	64 억		0	N	N	20	N	00	N
36	20231222	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	0	3	0.00	2767512450	90963	73.57	30800	31100	30050	39100	21100	30100	30424.60	0.00	0	-11243	30866	30482	29916	29532	28966	30675	29725	64	9000	500	21670	50	1	12835962	3864	23.44	5.43	12	0.71	1284.00	5539.00	48450	20230728	-37.87	13300	20221223	126.32	48450	-37.87	20230728	13400	124.63	20230103	48450	-37.87	20230728	13300	126.32	20221223	3.90	N	064290	500	64 억		0	N	N	20	N	00	N
37	20231222	130553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30300	200	2	0.66	2347857800	77048	62.31	30800	31100	30100	39100	21100	30100	30472.66	0.00	0	-6116	30866	30482	29916	29532	28966	30675	29725	64	9000	500	21670	50	1	12835962	3889	23.60	5.47	12	0.60	1284.00	5539.00	48450	20230728	-37.46	13300	20221223	127.82	48450	-37.46	20230728	13400	126.12	20230103	48450	-37.46	20230728	13300	127.82	20221223	3.90	N	064290	500	64 억		0	N	N	20	N	00	N
38	20231222	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30350	250	2	0.83	2104946550	69041	55.84	30800	31100	30100	39100	21100	30100	30488.36	0.00	0	-3578	30866	30482	29916	29532	28966	30675	29725	64	9000	500	21670	50	1	12835962	3896	23.64	5.48	12	0.54	1284.00	5539.00	48450	20230728	-37.36	13300	20221223	128.20	48450	-37.36	20230728	13400	126.49	20230103	48450	-37.36	20230728	13300	128.20	20221223	3.90	N	064290	500	64 억		0	N	N	20	N	00	N
39	20231222	110554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	500	2	1.66	1780872400	58435	47.26	30800	31100	30100	39100	21100	30100	30476.13	0.00	0	-5437	30866	30482	29916	29532	28966	30675	29725	64	9000	500	21670	50	1	12835962	3928	23.83	5.52	12	0.46	1284.00	5539.00	48450	20230728	-36.84	13300	20221223	130.08	48450	-36.84	20230728	13400	128.36	20230103	48450	-36.84	20230728	13300	130.08	20221223	3.90	N	064290	500	64 억		0	N	N	20	N	00	N
40	20231222	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30450	350	2	1.16	1249771550	40942	33.11	30800	31100	30200	39100	21100	30100	30525.42	0.00	0	-2577	30866	30482	29916	29532	28966	30675	29725	64	9000	500	21670	50	1	12835962	3909	23.71	5.50	12	0.32	1284.00	5539.00	48450	20230728	-37.15	13300	20221223	128.95	48450	-37.15	20230728	13400	127.24	20230103	48450	-37.15	20230728	13300	128.95	20221223	3.90	N	064290	500	64 억		0	N	N	20	N	00	N
41	20231222	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30550	450	2	1.50	464482950	15103	12.21	30800	31100	30500	39100	21100	30100	30754.35	0.00	0	1184	30866	30482	29916	29532	28966	30675	29725	64	9000	500	21670	50	1	12835962	3921	23.79	5.52	12	0.12	1284.00	5539.00	48450	20230728	-36.95	13300	20221223	129.70	48450	-36.95	20230728	13400	127.99	20230103	48450	-36.95	20230728	13300	129.70	20221223	3.90	N	064290	500	64 억		0	N	N	20	N	00	N
42	20231221	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	100	2	0.33	3668796050	123120	59.90	29600	30300	29350	39000	21000	30000	29798.21	0.00	0	5724	31400	30700	30250	29550	29100	30475	29325	64	9000	500	21600	50	1	12835962	3864	23.44	5.43	12	0.96	1284.00	5539.00	48450	20230728	-37.87	13300	20221223	126.32	48450	-37.87	20230728	13400	124.63	20230103	48450	-37.87	20230728	13300	126.32	20221223	3.81	N	064290	500	64 억		0	N	N	20	N	00	N
43	20231221	150550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	0	3	0.00	3406176500	114390	55.65	29600	30300	29350	39000	21000	30000	29776.81	0.00	0	5483	31400	30700	30250	29550	29100	30475	29325	64	9000	500	21600	50	1	12835962	3851	23.36	5.42	12	0.89	1284.00	5539.00	48450	20230728	-38.08	13300	20221223	125.56	48450	-38.08	20230728	13400	123.88	20230103	48450	-38.08	20230728	13300	125.56	20221223	3.81	N	064290	500	64 억		0	N	N	116	N	00	N
44	20231221	140550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	-300	5	-1.00	2834241500	95222	46.33	29600	30300	29350	39000	21000	30000	29764.49	0.00	0	1645	31400	30700	30250	29550	29100	30475	29325	64	9000	500	21600	50	1	12835962	3812	23.13	5.36	12	0.74	1284.00	5539.00	48450	20230728	-38.70	13300	20221223	123.31	48450	-38.70	20230728	13400	121.64	20230103	48450	-38.70	20230728	13300	123.31	20221223	3.81	N	064290	500	64 억		0	N	N	116	N	00	N
45	20231221	130550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29750	-250	5	-0.83	2670790200	89723	43.65	29600	30300	29350	39000	21000	30000	29766.99	0.00	0	1127	31400	30700	30250	29550	29100	30475	29325	64	9000	500	21600	50	1	12835962	3819	23.17	5.37	12	0.70	1284.00	5539.00	48450	20230728	-38.60	13300	20221223	123.68	48450	-38.60	20230728	13400	122.01	20230103	48450	-38.60	20230728	13300	123.68	20221223	3.81	N	064290	500	64 억		0	N	N	116	N	00	N
46	20231221	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	-300	5	-1.00	2325304900	78095	37.99	29600	30300	29350	39000	21000	30000	29775.25	0.00	0	258	31400	30700	30250	29550	29100	30475	29325	64	9000	500	21600	50	1	12835962	3812	23.13	5.36	12	0.61	1284.00	5539.00	48450	20230728	-38.70	13300	20221223	123.31	48450	-38.70	20230728	13400	121.64	20230103	48450	-38.70	20230728	13300	123.31	20221223	3.81	N	064290	500	64 억		0	N	N	116	N	00	N
47	20231221	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	-500	5	-1.67	1998056950	67063	32.63	29600	30300	29350	39000	21000	30000	29793.64	0.00	0	-2064	31400	30700	30250	29550	29100	30475	29325	64	9000	500	21600	50	1	12835962	3787	22.98	5.33	12	0.52	1284.00	5539.00	48450	20230728	-39.11	13300	20221223	121.80	48450	-39.11	20230728	13400	120.15	20230103	48450	-39.11	20230728	13300	121.80	20221223	3.81	N	064290	500	64 억		0	N	N	116	N	00	N
48	20231221	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	50	2	0.17	1104450350	36876	17.94	29600	30300	29350	39000	21000	30000	29950.34	0.00	0	-111	31400	30700	30250	29550	29100	30475	29325	64	9000	500	21600	50	1	12835962	3857	23.40	5.43	12	0.29	1284.00	5539.00	48450	20230728	-37.98	13300	20221223	125.94	48450	-37.98	20230728	13400	124.25	20230103	48450	-37.98	20230728	13300	125.94	20221223	3.81	N	064290	500	64 억		0	N	N	116	N	00	N
49	20231221	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	-150	5	-0.50	223411700	7567	3.68	29600	29900	29350	39000	21000	30000	29522.58	0.00	0	-373	31400	30700	30250	29550	29100	30475	29325	64	9000	500	21600	50	1	12835962	3832	23.25	5.39	12	0.06	1284.00	5539.00	48450	20230728	-38.39	13300	20221223	124.44	48450	-38.39	20230728	13400	122.76	20230103	48450	-38.39	20230728	13300	124.44	20221223	3.81	N	064290	500	64 억		0	N	N	116	N	00	N
50	20231220	160551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	-500	5	-1.64	6153226350	204691	164.54	30600	30950	29800	39650	21350	30500	30061.05	0.00	0	-11969	31900	31200	30700	30000	29500	30950	29750	64	9150	500	21960	50	1	12835962	3851	23.36	5.42	12	1.59	1284.00	5539.00	48450	20230728	-38.08	13300	20221223	125.56	48450	-38.08	20230728	13400	123.88	20230103	48450	-38.08	20230728	13300	125.56	20221223	3.76	N	064290	500	64 억		0	N	N	116	N	00	N
51	20231220	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	-500	5	-1.64	5728794600	190567	153.19	30600	30950	29800	39650	21350	30500	30061.63	0.00	0	-14889	31900	31200	30700	30000	29500	30950	29750	64	9150	500	21960	50	1	12835962	3851	23.36	5.42	12	1.48	1284.00	5539.00	48450	20230728	-38.08	13300	20221223	125.56	48450	-38.08	20230728	13400	123.88	20230103	48450	-38.08	20230728	13300	125.56	20221223	3.76	N	064290	500	64 억		0	N	N	20	N	00	N
52	20231220	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	-450	5	-1.48	3953959700	131239	105.50	30600	30950	29850	39650	21350	30500	30127.68	0.00	0	-18242	31900	31200	30700	30000	29500	30950	29750	64	9150	500	21960	50	1	12835962	3857	23.40	5.43	12	1.02	1284.00	5539.00	48450	20230728	-37.98	13300	20221223	125.94	48450	-37.98	20230728	13400	124.25	20230103	48450	-37.98	20230728	13300	125.94	20221223	3.76	N	064290	500	64 억		0	N	N	20	N	00	N
53	20231220	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	-500	5	-1.64	3467745800	115006	92.45	30600	30950	29850	39650	21350	30500	30152.47	0.00	0	-20042	31900	31200	30700	30000	29500	30950	29750	64	9150	500	21960	50	1	12835962	3851	23.36	5.42	12	0.90	1284.00	5539.00	48450	20230728	-38.08	13300	20221223	125.56	48450	-38.08	20230728	13400	123.88	20230103	48450	-38.08	20230728	13300	125.56	20221223	3.76	N	064290	500	64 억		0	N	N	20	N	00	N
54	20231220	120548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	-450	5	-1.48	3113360750	103180	82.94	30600	30950	29850	39650	21350	30500	30173.79	0.00	0	-19454	31900	31200	30700	30000	29500	30950	29750	64	9150	500	21960	50	1	12835962	3857	23.40	5.43	12	0.80	1284.00	5539.00	48450	20230728	-37.98	13300	20221223	125.94	48450	-37.98	20230728	13400	124.25	20230103	48450	-37.98	20230728	13300	125.94	20221223	3.76	N	064290	500	64 억		0	N	N	20	N	00	N
55	20231220	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29950	-550	5	-1.80	2710452900	89744	72.14	30600	30950	29850	39650	21350	30500	30201.75	0.00	0	-22895	31900	31200	30700	30000	29500	30950	29750	64	9150	500	21960	50	1	12835962	3844	23.33	5.41	12	0.70	1284.00	5539.00	48450	20230728	-38.18	13300	20221223	125.19	48450	-38.18	20230728	13400	123.51	20230103	48450	-38.18	20230728	13300	125.19	20221223	3.76	N	064290	500	64 억		0	N	N	20	N	00	N
56	20231220	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30200	-300	5	-0.98	1336587100	43999	35.37	30600	30950	30150	39650	21350	30500	30377.42	0.00	0	-7993	31900	31200	30700	30000	29500	30950	29750	64	9150	500	21960	50	1	12835962	3876	23.52	5.45	12	0.34	1284.00	5539.00	48450	20230728	-37.67	13300	20221223	127.07	48450	-37.67	20230728	13400	125.37	20230103	48450	-37.67	20230728	13300	127.07	20221223	3.76	N	064290	500	64 억		0	N	N	20	N	00	N
57	20231220	090549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	200	2	0.66	185427000	6020	4.84	30600	30950	30600	39650	21350	30500	30806.41	0.00	0	2682	31900	31200	30700	30000	29500	30950	29750	64	9150	500	21960	50	1	12835962	3941	23.91	5.54	12	0.05	1284.00	5539.00	48450	20230728	-36.64	13300	20221223	130.83	48450	-36.64	20230728	13400	129.10	20230103	48450	-36.64	20230728	13300	130.83	20221223	3.76	N	064290	500	64 억		0	N	N	20	N	00	N
58	20231219	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	-450	5	-1.45	3802932250	123894	79.19	30950	31400	30200	40200	21700	30950	30696.52	0.00	0	-10136	32116	31532	31116	30532	30116	31825	30825	64	9250	500	22280	50	1	12835962	3915	23.75	5.51	12	0.97	1284.00	5539.00	48450	20230728	-37.05	13300	20221223	129.32	48450	-37.05	20230728	13400	127.61	20230103	48450	-37.05	20230728	13300	129.32	20221223	3.69	N	064290	500	64 억		0	N	N	20	N	00	N
59	20231219	150551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30450	-500	5	-1.62	3594536100	117064	74.83	30950	31400	30200	40200	21700	30950	30705.55	0.00	0	-9544	32116	31532	31116	30532	30116	31825	30825	64	9250	500	22280	50	1	12835962	3909	23.71	5.50	12	0.91	1284.00	5539.00	48450	20230728	-37.15	13300	20221223	128.95	48450	-37.15	20230728	13400	127.24	20230103	48450	-37.15	20230728	13300	128.95	20221223	3.69	N	064290	500	64 억		0	N	N	53	N	00	N
60	20231219	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	-550	5	-1.78	2955001000	95965	61.34	30950	31400	30350	40200	21700	30950	30792.34	0.00	0	-11855	32116	31532	31116	30532	30116	31825	30825	64	9250	500	22280	50	1	12835962	3902	23.68	5.49	12	0.75	1284.00	5539.00	48450	20230728	-37.25	13300	20221223	128.57	48450	-37.25	20230728	13400	126.87	20230103	48450	-37.25	20230728	13300	128.57	20221223	3.69	N	064290	500	64 억		0	N	N	53	N	00	N
61	20231219	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	-250	5	-0.81	2216397200	71748	45.86	30950	31400	30600	40200	21700	30950	30891.34	0.00	0	-8469	32116	31532	31116	30532	30116	31825	30825	64	9250	500	22280	50	1	12835962	3941	23.91	5.54	12	0.56	1284.00	5539.00	48450	20230728	-36.64	13300	20221223	130.83	48450	-36.64	20230728	13400	129.10	20230103	48450	-36.64	20230728	13300	130.83	20221223	3.69	N	064290	500	64 억		0	N	N	53	N	00	N
62	20231219	120553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-150	5	-0.48	1840478900	59543	38.06	30950	31400	30600	40200	21700	30950	30910.02	0.00	0	-5733	32116	31532	31116	30532	30116	31825	30825	64	9250	500	22280	50	1	12835962	3953	23.99	5.56	12	0.46	1284.00	5539.00	48450	20230728	-36.43	13300	20221223	131.58	48450	-36.43	20230728	13400	129.85	20230103	48450	-36.43	20230728	13300	131.58	20221223	3.69	N	064290	500	64 억		0	N	N	53	N	00	N
63	20231219	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30650	-300	5	-0.97	1559516550	50401	32.22	30950	31400	30600	40200	21700	30950	30942.16	0.00	0	-7048	32116	31532	31116	30532	30116	31825	30825	64	9250	500	22280	50	1	12835962	3934	23.87	5.53	12	0.39	1284.00	5539.00	48450	20230728	-36.74	13300	20221223	130.45	48450	-36.74	20230728	13400	128.73	20230103	48450	-36.74	20230728	13300	130.45	20221223	3.69	N	064290	500	64 억		0	N	N	53	N	00	N
64	20231219	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	-100	5	-0.32	1001145900	32212	20.59	30950	31400	30850	40200	21700	30950	31080.27	0.00	0	-5076	32116	31532	31116	30532	30116	31825	30825	64	9250	500	22280	50	1	12835962	3960	24.03	5.57	12	0.25	1284.00	5539.00	48450	20230728	-36.33	13300	20221223	131.95	48450	-36.33	20230728	13400	130.22	20230103	48450	-36.33	20230728	13300	131.95	20221223	3.69	N	064290	500	64 억		0	N	N	53	N	00	N
65	20231219	090549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	-50	5	-0.16	245725250	7923	5.06	30950	31250	30850	40200	21700	30950	31014.90	0.00	0	-2151	32116	31532	31116	30532	30116	31825	30825	64	9250	500	22280	50	1	12835962	3966	24.07	5.58	12	0.06	1284.00	5539.00	48450	20230728	-36.22	13300	20221223	132.33	48450	-36.22	20230728	13400	130.60	20230103	48450	-36.22	20230728	13300	132.33	20221223	3.69	N	064290	500	64 억		0	N	N	53	N	00	N
66	20231218	160547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	350	2	1.14	4819292150	155036	87.22	30800	31700	30700	39750	21450	30600	31085.40	0.00	0	21408	33400	32000	31200	29800	29000	31600	29400	64	9150	500	22030	50	1	12835962	3973	24.10	5.59	12	1.21	1284.00	5539.00	48450	20230728	-36.12	13300	20221223	132.71	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	13300	132.71	20221223	3.58	N	064290	500	64 억		0	N	N	53	N	00	N
67	20231218	150548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	250	2	0.82	4611290100	148306	83.43	30800	31700	30700	39750	21450	30600	31093.08	0.00	0	20872	33400	32000	31200	29800	29000	31600	29400	64	9150	500	22030	50	1	12835962	3960	24.03	5.57	12	1.16	1284.00	5539.00	48450	20230728	-36.33	13300	20221223	131.95	48450	-36.33	20230728	13400	130.22	20230103	48450	-36.33	20230728	13300	131.95	20221223	3.58	N	064290	500	64 억		0	N	N	1995	N	00	N
68	20231218	140546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	250	2	0.82	4046066650	129986	73.13	30800	31700	30700	39750	21450	30600	31126.94	0.00	0	15801	33400	32000	31200	29800	29000	31600	29400	64	9150	500	22030	50	1	12835962	3960	24.03	5.57	12	1.01	1284.00	5539.00	48450	20230728	-36.33	13300	20221223	131.95	48450	-36.33	20230728	13400	130.22	20230103	48450	-36.33	20230728	13300	131.95	20221223	3.58	N	064290	500	64 억		0	N	N	1995	N	00	N
69	20231218	130547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	300	2	0.98	3607461100	115787	65.14	30800	31700	30700	39750	21450	30600	31156.01	0.00	0	10867	33400	32000	31200	29800	29000	31600	29400	64	9150	500	22030	50	1	12835962	3966	24.07	5.58	12	0.90	1284.00	5539.00	48450	20230728	-36.22	13300	20221223	132.33	48450	-36.22	20230728	13400	130.60	20230103	48450	-36.22	20230728	13300	132.33	20221223	3.58	N	064290	500	64 억		0	N	N	1995	N	00	N
70	20231218	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	350	2	1.14	3003883100	96212	54.13	30800	31700	30800	39750	21450	30600	31221.50	0.00	0	9016	33400	32000	31200	29800	29000	31600	29400	64	9150	500	22030	50	1	12835962	3973	24.10	5.59	12	0.75	1284.00	5539.00	48450	20230728	-36.12	13300	20221223	132.71	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	13300	132.71	20221223	3.58	N	064290	500	64 억		0	N	N	1995	N	00	N
71	20231218	110546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	600	2	1.96	2431252700	77765	43.75	30800	31700	30800	39750	21450	30600	31264.10	0.00	0	12058	33400	32000	31200	29800	29000	31600	29400	64	9150	500	22030	50	1	12835962	4005	24.30	5.63	12	0.61	1284.00	5539.00	48450	20230728	-35.60	13300	20221223	134.59	48450	-35.60	20230728	13400	132.84	20230103	48450	-35.60	20230728	13300	134.59	20221223	3.58	N	064290	500	64 억		0	N	N	1995	N	00	N
72	20231218	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	800	2	2.61	1725304050	55153	31.03	30800	31700	30800	39750	21450	30600	31282.14	0.00	0	8525	33400	32000	31200	29800	29000	31600	29400	64	9150	500	22030	50	1	12835962	4030	24.45	5.67	12	0.43	1284.00	5539.00	48450	20230728	-35.19	13300	20221223	136.09	48450	-35.19	20230728	13400	134.33	20230103	48450	-35.19	20230728	13300	136.09	20221223	3.58	N	064290	500	64 억		0	N	N	1995	N	00	N
73	20231218	090542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	750	2	2.45	301764700	9703	5.46	30800	31400	30800	39750	21450	30600	31100.14	0.00	0	282	33400	32000	31200	29800	29000	31600	29400	64	9150	500	22030	50	1	12835962	4024	24.42	5.66	12	0.08	1284.00	5539.00	48450	20230728	-35.29	13300	20221223	135.71	48450	-35.29	20230728	13400	133.96	20230103	48450	-35.29	20230728	13300	135.71	20221223	3.58	N	064290	500	64 억		0	N	N	1995	N	00	N
74	20231215	160544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	-1350	5	-4.23	5522628350	176652	111.75	32550	32600	30400	41500	22400	31950	31268.46	0.00	0	-24638	33783	32866	32033	31116	30283	32450	30700	64	9550	500	23000	50	1	12835962	3928	23.83	5.52	12	1.38	1284.00	5539.00	48450	20230728	-36.84	13300	20221223	130.08	48450	-36.84	20230728	13400	128.36	20230103	48450	-36.84	20230728	13300	130.08	20221223	3.73	N	064290	500	64 억		0	N	N	1969	N	00	N
75	20231215	150546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30450	-1500	5	-4.69	5055535950	161354	102.07	32550	32600	30400	41500	22400	31950	31331.95	0.00	0	-25174	33783	32866	32033	31116	30283	32450	30700	64	9550	500	23000	50	1	12835962	3909	23.71	5.50	12	1.26	1284.00	5539.00	48450	20230728	-37.15	13300	20221223	128.95	48450	-37.15	20230728	13400	127.24	20230103	48450	-37.15	20230728	13300	128.95	20221223	3.73	N	064290	500	64 억		0	N	N	394	N	00	N
76	20231215	140546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	-1350	5	-4.23	4026213400	127645	80.75	32550	32600	30600	41500	22400	31950	31542.27	0.00	0	-31570	33783	32866	32033	31116	30283	32450	30700	64	9550	500	23000	50	1	12835962	3928	23.83	5.52	12	0.99	1284.00	5539.00	48450	20230728	-36.84	13300	20221223	130.08	48450	-36.84	20230728	13400	128.36	20230103	48450	-36.84	20230728	13300	130.08	20221223	3.73	N	064290	500	64 억		0	N	N	394	N	00	N
77	20231215	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	-900	5	-2.82	3053740550	96197	60.85	32550	32600	31050	41500	22400	31950	31744.65	0.00	0	-24372	33783	32866	32033	31116	30283	32450	30700	64	9550	500	23000	50	1	12835962	3986	24.18	5.61	12	0.75	1284.00	5539.00	48450	20230728	-35.91	13300	20221223	133.46	48450	-35.91	20230728	13400	131.72	20230103	48450	-35.91	20230728	13300	133.46	20221223	3.73	N	064290	500	64 억		0	N	N	394	N	00	N
78	20231215	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31300	-650	5	-2.03	2577252650	80894	51.17	32550	32600	31250	41500	22400	31950	31859.63	0.00	0	-19437	33783	32866	32033	31116	30283	32450	30700	64	9550	500	23000	50	1	12835962	4018	24.38	5.65	12	0.63	1284.00	5539.00	48450	20230728	-35.40	13300	20221223	135.34	48450	-35.40	20230728	13400	133.58	20230103	48450	-35.40	20230728	13300	135.34	20221223	3.73	N	064290	500	64 억		0	N	N	394	N	00	N
79	20231215	110539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	-550	5	-1.72	2295359550	71910	45.49	32550	32600	31250	41500	22400	31950	31919.89	0.00	0	-16835	33783	32866	32033	31116	30283	32450	30700	64	9550	500	23000	50	1	12835962	4030	24.45	5.67	12	0.56	1284.00	5539.00	48450	20230728	-35.19	13300	20221223	136.09	48450	-35.19	20230728	13400	134.33	20230103	48450	-35.19	20230728	13300	136.09	20221223	3.73	N	064290	500	64 억		0	N	N	394	N	00	N
80	20231215	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	-300	5	-0.94	1575805050	49047	31.03	32550	32600	31650	41500	22400	31950	32128.47	0.00	0	-11939	33783	32866	32033	31116	30283	32450	30700	64	9550	500	23000	50	1	12835962	4063	24.65	5.71	12	0.38	1284.00	5539.00	48450	20230728	-34.67	13300	20221223	137.97	48450	-34.67	20230728	13400	136.19	20230103	48450	-34.67	20230728	13300	137.97	20221223	3.73	N	064290	500	64 억		0	N	N	394	N	00	N
81	20231215	090545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	450	2	1.41	384309400	11839	7.49	32550	32600	32300	41500	22400	31950	32461.31	0.00	0	-1895	33783	32866	32033	31116	30283	32450	30700	64	9550	500	23000	50	1	12835962	4159	25.23	5.85	12	0.09	1284.00	5539.00	48450	20230728	-33.13	13300	20221223	143.61	48450	-33.13	20230728	13400	141.79	20230103	48450	-33.13	20230728	13300	143.61	20221223	3.73	N	064290	500	64 억		0	N	N	394	N	00	N
82	20231214	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	100	2	0.31	5001483800	156146	68.21	32900	32950	31200	41400	22300	31850	32031.08	0.00	0	-47973	32883	32366	31533	31016	30183	32625	31275	64	9550	500	22930	50	1	12835962	4101	24.88	5.77	12	1.22	1284.00	5539.00	48450	20230728	-34.06	13300	20221223	140.23	48450	-34.06	20230728	13400	138.43	20230103	48450	-34.06	20230728	13300	140.23	20221223	3.68	N	064290	500	64 억		0	N	N	394	N	00	N
83	20231214	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	100	2	0.31	4759071700	148558	64.90	32900	32950	31200	41400	22300	31850	32035.11	0.00	0	-46109	32883	32366	31533	31016	30183	32625	31275	64	9550	500	22930	50	1	12835962	4101	24.88	5.77	12	1.16	1284.00	5539.00	48450	20230728	-34.06	13300	20221223	140.23	48450	-34.06	20230728	13400	138.43	20230103	48450	-34.06	20230728	13300	140.23	20221223	3.68	N	064290	500	64 억		0	N	N	1345	N	00	N
84	20231214	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	-100	5	-0.31	4341283100	135458	59.17	32900	32950	31200	41400	22300	31850	32048.92	0.00	0	-41241	32883	32366	31533	31016	30183	32625	31275	64	9550	500	22930	50	1	12835962	4075	24.73	5.73	12	1.06	1284.00	5539.00	48450	20230728	-34.47	13300	20221223	138.72	48450	-34.47	20230728	13400	136.94	20230103	48450	-34.47	20230728	13300	138.72	20221223	3.68	N	064290	500	64 억		0	N	N	1345	N	00	N
85	20231214	130556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	-350	5	-1.10	4027576900	125593	54.87	32900	32950	31200	41400	22300	31850	32068.48	0.00	0	-38134	32883	32366	31533	31016	30183	32625	31275	64	9550	500	22930	50	1	12835962	4043	24.53	5.69	12	0.98	1284.00	5539.00	48450	20230728	-34.98	13300	20221223	136.84	48450	-34.98	20230728	13400	135.07	20230103	48450	-34.98	20230728	13300	136.84	20221223	3.68	N	064290	500	64 억		0	N	N	1345	N	00	N
86	20231214	120607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	-400	5	-1.26	3763518650	117218	51.21	32900	32950	31200	41400	22300	31850	32107.00	0.00	0	-36141	32883	32366	31533	31016	30183	32625	31275	64	9550	500	22930	50	1	12835962	4037	24.49	5.68	12	0.91	1284.00	5539.00	48450	20230728	-35.09	13300	20221223	136.47	48450	-35.09	20230728	13400	134.70	20230103	48450	-35.09	20230728	13300	136.47	20221223	3.68	N	064290	500	64 억		0	N	N	1345	N	00	N
87	20231214	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31700	-150	5	-0.47	3142571800	97467	42.58	32900	32950	31700	41400	22300	31850	32242.42	0.00	0	-35591	32883	32366	31533	31016	30183	32625	31275	64	9550	500	22930	50	1	12835962	4069	24.69	5.72	12	0.76	1284.00	5539.00	48450	20230728	-34.57	13300	20221223	138.35	48450	-34.57	20230728	13400	136.57	20230103	48450	-34.57	20230728	13300	138.35	20221223	3.68	N	064290	500	64 억		0	N	N	1345	N	00	N
88	20231214	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	150	2	0.47	2439954450	75443	32.96	32900	32950	31850	41400	22300	31850	32341.69	0.00	0	-29760	32883	32366	31533	31016	30183	32625	31275	64	9550	500	22930	50	1	12835962	4108	24.92	5.78	12	0.59	1284.00	5539.00	48450	20230728	-33.95	13300	20221223	140.60	48450	-33.95	20230728	13400	138.81	20230103	48450	-33.95	20230728	13300	140.60	20221223	3.68	N	064290	500	64 억		0	N	N	1345	N	00	N
89	20231214	090516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32600	750	2	2.35	704321200	21536	9.41	32900	32950	32300	41400	22300	31850	32704.36	0.00	0	-10140	32883	32366	31533	31016	30183	32625	31275	64	9550	500	22930	50	1	12835962	4185	25.39	5.89	12	0.17	1284.00	5539.00	48450	20230728	-32.71	13300	20221223	145.11	48450	-32.71	20230728	13400	143.28	20230103	48450	-32.71	20230728	13300	145.11	20221223	3.68	N	064290	500	64 억		0	N	N	1345	N	00	N
90	20231213	160540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	1150	2	3.75	7162684350	227300	170.75	30800	32050	30700	39900	21500	30700	31511.42	0.00	0	10729	33166	31932	31316	30082	29466	31625	29775	64	9200	500	22100	50	1	12835962	4088	24.81	5.75	12	1.77	1284.00	5539.00	48450	20230728	-34.26	13300	20221223	139.47	48450	-34.26	20230728	13400	137.69	20230103	48450	-34.26	20230728	13300	139.47	20221223	3.77	N	064290	500	64 억		0	N	N	1345	N	00	N
91	20231213	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31700	1000	2	3.26	5605374250	178462	134.07	30800	31900	30700	39900	21500	30700	31409.34	0.00	0	9993	33166	31932	31316	30082	29466	31625	29775	64	9200	500	22100	50	1	12835962	4069	24.69	5.72	12	1.39	1284.00	5539.00	48450	20230728	-34.57	13300	20221223	138.35	48450	-34.57	20230728	13400	136.57	20230103	48450	-34.57	20230728	13300	138.35	20221223	3.77	N	064290	500	64 억		0	N	N	105	N	00	N
92	20231213	140552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31550	850	2	2.77	3826504450	122404	91.95	30800	31750	30700	39900	21500	30700	31261.27	0.00	0	-3362	33166	31932	31316	30082	29466	31625	29775	64	9200	500	22100	50	1	12835962	4050	24.57	5.70	12	0.95	1284.00	5539.00	48450	20230728	-34.88	13300	20221223	137.22	48450	-34.88	20230728	13400	135.45	20230103	48450	-34.88	20230728	13300	137.22	20221223	3.77	N	064290	500	64 억		0	N	N	105	N	00	N
93	20231213	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	750	2	2.44	3496655850	111947	84.10	30800	31750	30700	39900	21500	30700	31234.92	0.00	0	-5542	33166	31932	31316	30082	29466	31625	29775	64	9200	500	22100	50	1	12835962	4037	24.49	5.68	12	0.87	1284.00	5539.00	48450	20230728	-35.09	13300	20221223	136.47	48450	-35.09	20230728	13400	134.70	20230103	48450	-35.09	20230728	13300	136.47	20221223	3.77	N	064290	500	64 억		0	N	N	105	N	00	N
94	20231213	120549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	750	2	2.44	2570687050	82681	62.11	30800	31500	30700	39900	21500	30700	31091.63	0.00	0	3324	33166	31932	31316	30082	29466	31625	29775	64	9200	500	22100	50	1	12835962	4037	24.49	5.68	12	0.64	1284.00	5539.00	48450	20230728	-35.09	13300	20221223	136.47	48450	-35.09	20230728	13400	134.70	20230103	48450	-35.09	20230728	13300	136.47	20221223	3.77	N	064290	500	64 억		0	N	N	105	N	00	N
95	20231213	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	400	2	1.30	2037748550	65634	49.31	30800	31500	30700	39900	21500	30700	31047.15	0.00	0	-3949	33166	31932	31316	30082	29466	31625	29775	64	9200	500	22100	50	1	12835962	3992	24.22	5.61	12	0.51	1284.00	5539.00	48450	20230728	-35.81	13300	20221223	133.83	48450	-35.81	20230728	13400	132.09	20230103	48450	-35.81	20230728	13300	133.83	20221223	3.77	N	064290	500	64 억		0	N	N	105	N	00	N
96	20231213	100555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31000	300	2	0.98	1592869700	51252	38.50	30800	31500	30700	39900	21500	30700	31079.17	0.00	0	-593	33166	31932	31316	30082	29466	31625	29775	64	9200	500	22100	50	1	12835962	3979	24.14	5.60	12	0.40	1284.00	5539.00	48450	20230728	-36.02	13300	20221223	133.08	48450	-36.02	20230728	13400	131.34	20230103	48450	-36.02	20230728	13300	133.08	20221223	3.77	N	064290	500	64 억		0	N	N	105	N	00	N
97	20231213	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31150	450	2	1.47	93045450	3003	2.26	30800	31250	30800	39900	21500	30700	30984.17	0.00	0	448	33166	31932	31316	30082	29466	31625	29775	64	9200	500	22100	50	1	12835962	3998	24.26	5.62	12	0.02	1284.00	5539.00	48450	20230728	-35.71	13300	20221223	134.21	48450	-35.71	20230728	13400	132.46	20230103	48450	-35.71	20230728	13300	134.21	20221223	3.77	N	064290	500	64 억		0	N	N	105	N	00	N
98	20231212	160527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	-100	5	-0.32	4167203750	132694	130.94	31700	32550	30700	40000	21600	30800	31407.96	0.00	0	-20862	31666	31232	30766	30332	29866	31000	30100	64	9200	500	22170	50	1	12835962	3941	23.91	5.54	12	1.03	1284.00	5539.00	48450	20230728	-36.64	13300	20221223	130.83	48450	-36.64	20230728	13400	129.10	20230103	48450	-36.64	20230728	13300	130.83	20221223	3.87	N	064290	500	64 억		0	N	N	105	N	00	N
99	20231212	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	50	2	0.16	3870930250	123062	121.44	31700	32550	30750	40000	21600	30800	31455.12	0.00	0	-21412	31666	31232	30766	30332	29866	31000	30100	64	9200	500	22170	50	1	12835962	3960	24.03	5.57	12	0.96	1284.00	5539.00	48450	20230728	-36.33	13300	20221223	131.95	48450	-36.33	20230728	13400	130.22	20230103	48450	-36.33	20230728	13300	131.95	20221223	3.87	N	064290	500	64 억		0	N	N	439	N	00	N
100	20231212	140508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	0	3	0.00	3559771400	112974	111.48	31700	32550	30800	40000	21600	30800	31509.65	0.00	0	-18754	31666	31232	30766	30332	29866	31000	30100	64	9200	500	22170	50	1	12835962	3953	23.99	5.56	12	0.88	1284.00	5539.00	48450	20230728	-36.43	13300	20221223	131.58	48450	-36.43	20230728	13400	129.85	20230103	48450	-36.43	20230728	13300	131.58	20221223	3.87	N	064290	500	64 억		0	N	N	439	N	00	N
101	20231212	130506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	50	2	0.16	3180118450	100679	99.35	31700	32550	30850	40000	21600	30800	31586.71	0.00	0	-16903	31666	31232	30766	30332	29866	31000	30100	64	9200	500	22170	50	1	12835962	3960	24.03	5.57	12	0.78	1284.00	5539.00	48450	20230728	-36.33	13300	20221223	131.95	48450	-36.33	20230728	13400	130.22	20230103	48450	-36.33	20230728	13300	131.95	20221223	3.87	N	064290	500	64 억		0	N	N	439	N	00	N
102	20231212	120504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31150	350	2	1.14	2809429000	88731	87.56	31700	32550	31050	40000	21600	30800	31662.32	0.00	0	-14258	31666	31232	30766	30332	29866	31000	30100	64	9200	500	22170	50	1	12835962	3998	24.26	5.62	12	0.69	1284.00	5539.00	48450	20230728	-35.71	13300	20221223	134.21	48450	-35.71	20230728	13400	132.46	20230103	48450	-35.71	20230728	13300	134.21	20221223	3.87	N	064290	500	64 억		0	N	N	439	N	00	N
103	20231212	110511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31150	350	2	1.14	2558728750	80672	79.61	31700	32550	31050	40000	21600	30800	31717.68	0.00	0	-13648	31666	31232	30766	30332	29866	31000	30100	64	9200	500	22170	50	1	12835962	3998	24.26	5.62	12	0.63	1284.00	5539.00	48450	20230728	-35.71	13300	20221223	134.21	48450	-35.71	20230728	13400	132.46	20230103	48450	-35.71	20230728	13300	134.21	20221223	3.87	N	064290	500	64 억		0	N	N	439	N	00	N
104	20231212	100530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	400	2	1.30	2046285050	64268	63.42	31700	32550	31150	40000	21600	30800	31839.87	0.00	0	-9373	31666	31232	30766	30332	29866	31000	30100	64	9200	500	22170	50	1	12835962	4005	24.30	5.63	12	0.50	1284.00	5539.00	48450	20230728	-35.60	13300	20221223	134.59	48450	-35.60	20230728	13400	132.84	20230103	48450	-35.60	20230728	13300	134.59	20221223	3.87	N	064290	500	64 억		0	N	N	439	N	00	N
105	20231212	090528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	1200	2	3.90	838086400	26095	25.75	31700	32550	31650	40000	21600	30800	32116.74	0.00	0	-3467	31666	31232	30766	30332	29866	31000	30100	64	9200	500	22170	50	1	12835962	4108	24.92	5.78	12	0.20	1284.00	5539.00	48450	20230728	-33.95	13300	20221223	140.60	48450	-33.95	20230728	13400	138.81	20230103	48450	-33.95	20230728	13300	140.60	20221223	3.87	N	064290	500	64 억		0	N	N	439	N	00	N
106	20231211	160531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-150	5	-0.48	3089544000	100232	44.14	31100	31200	30300	40200	21700	30950	30823.98	0.00	0	-9674	32316	31632	30866	30182	29416	31975	30525	64	9250	500	22280	50	1	12835962	3953	23.99	5.56	12	0.78	1284.00	5539.00	48450	20230728	-36.43	13300	20221223	131.58	48450	-36.43	20230728	13400	129.85	20230103	48450	-36.43	20230728	13300	131.58	20221223	3.92	N	064290	500	64 억		0	N	N	439	N	00	N
107	20231211	150528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	-250	5	-0.81	2784073800	90312	39.77	31100	31200	30300	40200	21700	30950	30827.29	0.00	0	-8588	32316	31632	30866	30182	29416	31975	30525	64	9250	500	22280	50	1	12835962	3941	23.91	5.54	12	0.70	1284.00	5539.00	48450	20230728	-36.64	13300	20221223	130.83	48450	-36.64	20230728	13400	129.10	20230103	48450	-36.64	20230728	13300	130.83	20221223	3.92	N	064290	500	64 억		0	N	N	83	N	00	N
108	20231211	140528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	-100	5	-0.32	2432414000	78914	34.75	31100	31200	30300	40200	21700	30950	30823.61	0.00	0	-10429	32316	31632	30866	30182	29416	31975	30525	64	9250	500	22280	50	1	12835962	3960	24.03	5.57	12	0.61	1284.00	5539.00	48450	20230728	-36.33	13300	20221223	131.95	48450	-36.33	20230728	13400	130.22	20230103	48450	-36.33	20230728	13300	131.95	20221223	3.92	N	064290	500	64 억		0	N	N	83	N	00	N
109	20231211	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	0	3	0.00	2199696750	71375	31.43	31100	31200	30300	40200	21700	30950	30818.87	0.00	0	-9343	32316	31632	30866	30182	29416	31975	30525	64	9250	500	22280	50	1	12835962	3973	24.10	5.59	12	0.56	1284.00	5539.00	48450	20230728	-36.12	13300	20221223	132.71	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	13300	132.71	20221223	3.92	N	064290	500	64 억		0	N	N	83	N	00	N
110	20231211	120529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	-50	5	-0.16	2012206100	65302	28.75	31100	31200	30300	40200	21700	30950	30813.85	0.00	0	-10326	32316	31632	30866	30182	29416	31975	30525	64	9250	500	22280	50	1	12835962	3966	24.07	5.58	12	0.51	1284.00	5539.00	48450	20230728	-36.22	13300	20221223	132.33	48450	-36.22	20230728	13400	130.60	20230103	48450	-36.22	20230728	13300	132.33	20221223	3.92	N	064290	500	64 억		0	N	N	83	N	00	N
111	20231211	110528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	250	2	0.81	1819559650	59086	26.02	31100	31200	30300	40200	21700	30950	30795.11	0.00	0	-7795	32316	31632	30866	30182	29416	31975	30525	64	9250	500	22280	50	1	12835962	4005	24.30	5.63	12	0.46	1284.00	5539.00	48450	20230728	-35.60	13300	20221223	134.59	48450	-35.60	20230728	13400	132.84	20230103	48450	-35.60	20230728	13300	134.59	20221223	3.92	N	064290	500	64 억		0	N	N	83	N	00	N
112	20231211	100527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	-50	5	-0.16	1315944300	42850	18.87	31100	31200	30300	40200	21700	30950	30710.49	0.00	0	-11121	32316	31632	30866	30182	29416	31975	30525	64	9250	500	22280	50	1	12835962	3966	24.07	5.58	12	0.33	1284.00	5539.00	48450	20230728	-36.22	13300	20221223	132.33	48450	-36.22	20230728	13400	130.60	20230103	48450	-36.22	20230728	13300	132.33	20221223	3.92	N	064290	500	64 억		0	N	N	83	N	00	N
113	20231211	090524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-150	5	-0.48	361565050	11660	5.13	31100	31200	30800	40200	21700	30950	31009.01	0.00	0	-8587	32316	31632	30866	30182	29416	31975	30525	64	9250	500	22280	50	1	12835962	3953	23.99	5.56	12	0.09	1284.00	5539.00	48450	20230728	-36.43	13300	20221223	131.58	48450	-36.43	20230728	13400	129.85	20230103	48450	-36.43	20230728	13300	131.58	20221223	3.92	N	064290	500	64 억		0	N	N	83	N	00	N
114	20231208	160521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	1700	2	5.81	7027659350	226481	225.46	30300	31550	30100	38000	20500	29250	31029.87	0.00	0	8183	30150	29700	29350	28900	28550	29925	29125	64	8750	500	21060	50	1	12835962	3973	24.10	5.59	12	1.76	1284.00	5539.00	48450	20230728	-36.12	13300	20221223	132.71	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	13300	132.71	20221223	3.88	N	064290	500	64 억		0	N	N	83	N	00	N
115	20231208	150523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	1700	2	5.81	6843391550	220525	219.53	30300	31550	30100	38000	20500	29250	31032.27	0.00	0	8172	30150	29700	29350	28900	28550	29925	29125	64	8750	500	21060	50	1	12835962	3973	24.10	5.59	12	1.72	1284.00	5539.00	48450	20230728	-36.12	13300	20221223	132.71	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	13300	132.71	20221223	3.88	N	064290	500	64 억		0	N	N	0	N	00	N
116	20231208	140523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	1800	2	6.15	6075193550	195656	194.77	30300	31550	30100	38000	20500	29250	31050.38	0.00	0	257	30150	29700	29350	28900	28550	29925	29125	64	8750	500	21060	50	1	12835962	3986	24.18	5.61	12	1.52	1284.00	5539.00	48450	20230728	-35.91	13300	20221223	133.46	48450	-35.91	20230728	13400	131.72	20230103	48450	-35.91	20230728	13300	133.46	20221223	3.88	N	064290	500	64 억		0	N	N	0	N	00	N
117	20231208	130522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	1450	2	4.96	5639189600	181590	180.77	30300	31550	30100	38000	20500	29250	31054.52	0.00	0	1286	30150	29700	29350	28900	28550	29925	29125	64	8750	500	21060	50	1	12835962	3941	23.91	5.54	12	1.41	1284.00	5539.00	48450	20230728	-36.64	13300	20221223	130.83	48450	-36.64	20230728	13400	129.10	20230103	48450	-36.64	20230728	13300	130.83	20221223	3.88	N	064290	500	64 억		0	N	N	0	N	00	N
118	20231208	120518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30650	1400	2	4.79	5504858250	177214	176.41	30300	31550	30100	38000	20500	29250	31063.34	0.00	0	2447	30150	29700	29350	28900	28550	29925	29125	64	8750	500	21060	50	1	12835962	3934	23.87	5.53	12	1.38	1284.00	5539.00	48450	20230728	-36.74	13300	20221223	130.45	48450	-36.74	20230728	13400	128.73	20230103	48450	-36.74	20230728	13300	130.45	20221223	3.88	N	064290	500	64 억		0	N	N	0	N	00	N
119	20231208	110517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	1450	2	4.96	5328789050	171481	170.70	30300	31550	30100	38000	20500	29250	31075.10	0.00	0	2691	30150	29700	29350	28900	28550	29925	29125	64	8750	500	21060	50	1	12835962	3941	23.91	5.54	12	1.34	1284.00	5539.00	48450	20230728	-36.64	13300	20221223	130.83	48450	-36.64	20230728	13400	129.10	20230103	48450	-36.64	20230728	13300	130.83	20221223	3.88	N	064290	500	64 억		0	N	N	0	N	00	N
120	20231208	100525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	1600	2	5.47	4378853200	140725	140.09	30300	31550	30100	38000	20500	29250	31116.38	0.00	0	23144	30150	29700	29350	28900	28550	29925	29125	64	8750	500	21060	50	1	12835962	3960	24.03	5.57	12	1.10	1284.00	5539.00	48450	20230728	-36.33	13300	20221223	131.95	48450	-36.33	20230728	13400	130.22	20230103	48450	-36.33	20230728	13300	131.95	20221223	3.88	N	064290	500	64 억		0	N	N	0	N	00	N
121	20231208	090517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	1650	2	5.64	826349150	26958	26.84	30300	31000	30100	38000	20500	29250	30653.21	0.00	0	1033	30150	29700	29350	28900	28550	29925	29125	64	8750	500	21060	50	1	12835962	3966	24.07	5.58	12	0.21	1284.00	5539.00	48450	20230728	-36.22	13300	20221223	132.33	48450	-36.22	20230728	13400	130.60	20230103	48450	-36.22	20230728	13300	132.33	20221223	3.88	N	064290	500	64 억		0	N	N	0	N	00	N
122	20231207	160519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-550	5	-1.85	2925081750	99481	86.22	29050	29800	29000	38700	20900	29800	29403.63	0.00	0	-12276	30633	30216	29733	29316	28833	30425	29525	64	8900	500	21450	50	1	12835962	3755	22.78	5.28	12	0.78	1284.00	5539.00	48450	20230728	-39.63	13300	20221223	119.92	48450	-39.63	20230728	13400	118.28	20230103	48450	-39.63	20230728	13300	119.92	20221223	3.88	N	064290	500	64 억		0	N	N	1	N	00	N
123	20231207	150520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-550	5	-1.85	2541610250	86448	74.92	29050	29800	29000	38700	20900	29800	29400.45	0.00	0	-7909	30633	30216	29733	29316	28833	30425	29525	64	8900	500	21450	50	1	12835962	3755	22.78	5.28	12	0.67	1284.00	5539.00	48450	20230728	-39.63	13300	20221223	119.92	48450	-39.63	20230728	13400	118.28	20230103	48450	-39.63	20230728	13300	119.92	20221223	3.88	N	064290	500	64 억		0	N	N	1	N	00	N
124	20231207	140517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	-450	5	-1.51	1848506850	62696	54.34	29050	29800	29050	38700	20900	29800	29483.65	0.00	0	-7895	30633	30216	29733	29316	28833	30425	29525	64	8900	500	21450	50	1	12835962	3767	22.86	5.30	12	0.49	1284.00	5539.00	48450	20230728	-39.42	13300	20221223	120.68	48450	-39.42	20230728	13400	119.03	20230103	48450	-39.42	20230728	13300	120.68	20221223	3.88	N	064290	500	64 억		0	N	N	1	N	00	N
125	20231207	130518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	-150	5	-0.50	1619640950	54942	47.62	29050	29800	29050	38700	20900	29800	29479.10	0.00	0	-3659	30633	30216	29733	29316	28833	30425	29525	64	8900	500	21450	50	1	12835962	3806	23.09	5.35	12	0.43	1284.00	5539.00	48450	20230728	-38.80	13300	20221223	122.93	48450	-38.80	20230728	13400	121.27	20230103	48450	-38.80	20230728	13300	122.93	20221223	3.88	N	064290	500	64 억		0	N	N	1	N	00	N
126	20231207	120519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	-150	5	-0.50	1479843200	50219	43.52	29050	29800	29050	38700	20900	29800	29467.80	0.00	0	-1186	30633	30216	29733	29316	28833	30425	29525	64	8900	500	21450	50	1	12835962	3806	23.09	5.35	12	0.39	1284.00	5539.00	48450	20230728	-38.80	13300	20221223	122.93	48450	-38.80	20230728	13400	121.27	20230103	48450	-38.80	20230728	13300	122.93	20221223	3.88	N	064290	500	64 억		0	N	N	1	N	00	N
127	20231207	110515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	-250	5	-0.84	1328175100	45085	39.07	29050	29800	29050	38700	20900	29800	29459.36	0.00	0	-557	30633	30216	29733	29316	28833	30425	29525	64	8900	500	21450	50	1	12835962	3793	23.01	5.33	12	0.35	1284.00	5539.00	48450	20230728	-39.01	13300	20221223	122.18	48450	-39.01	20230728	13400	120.52	20230103	48450	-39.01	20230728	13300	122.18	20221223	3.88	N	064290	500	64 억		0	N	N	1	N	00	N
128	20231207	100515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	-300	5	-1.01	1098404950	37265	32.30	29050	29800	29050	38700	20900	29800	29475.51	0.00	0	2702	30633	30216	29733	29316	28833	30425	29525	64	8900	500	21450	50	1	12835962	3787	22.98	5.33	12	0.29	1284.00	5539.00	48450	20230728	-39.11	13300	20221223	121.80	48450	-39.11	20230728	13400	120.15	20230103	48450	-39.11	20230728	13300	121.80	20221223	3.88	N	064290	500	64 억		0	N	N	1	N	00	N
129	20231207	090520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	-250	5	-0.84	194658700	6658	5.77	29050	29600	29050	38700	20900	29800	29236.81	0.00	0	-179	30633	30216	29733	29316	28833	30425	29525	64	8900	500	21450	50	1	12835962	3793	23.01	5.33	12	0.05	1284.00	5539.00	48450	20230728	-39.01	13300	20221223	122.18	48450	-39.01	20230728	13400	120.52	20230103	48450	-39.01	20230728	13300	122.18	20221223	3.88	N	064290	500	64 억		0	N	N	1	N	00	N
130	20231206	160510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	200	2	0.68	3400498150	114349	36.94	29600	30150	29250	38450	20750	29600	29737.84	0.00	0	-28797	31800	30700	29900	28800	28000	30300	28400	64	8850	500	21310	50	1	12835962	3825	23.21	5.38	12	0.89	1284.00	5539.00	48450	20230728	-38.49	13300	20221223	124.06	48450	-38.49	20230728	13400	122.39	20230103	48450	-38.49	20230728	13300	124.06	20221223	3.52	N	064290	500	64 억		0	N	N	1	N	00	N
131	20231206	150520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	50	2	0.17	3126069400	105130	33.97	29600	30150	29250	38450	20750	29600	29735.39	0.00	0	-26088	31800	30700	29900	28800	28000	30300	28400	64	8850	500	21310	50	1	12835962	3806	23.09	5.35	12	0.82	1284.00	5539.00	48450	20230728	-38.80	13300	20221223	122.93	48450	-38.80	20230728	13400	121.27	20230103	48450	-38.80	20230728	13300	122.93	20221223	3.52	N	064290	500	64 억		0	N	N	0	N	00	N
132	20231206	140518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	200	2	0.68	2386340050	80184	25.91	29600	30150	29250	38450	20750	29600	29760.98	0.00	0	-28074	31800	30700	29900	28800	28000	30300	28400	64	8850	500	21310	50	1	12835962	3825	23.21	5.38	12	0.62	1284.00	5539.00	48450	20230728	-38.49	13300	20221223	124.06	48450	-38.49	20230728	13400	122.39	20230103	48450	-38.49	20230728	13300	124.06	20221223	3.52	N	064290	500	64 억		0	N	N	0	N	00	N
133	20231206	130514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	250	2	0.84	2129619750	71576	23.13	29600	30150	29250	38450	20750	29600	29753.46	0.00	0	-24839	31800	30700	29900	28800	28000	30300	28400	64	8850	500	21310	50	1	12835962	3832	23.25	5.39	12	0.56	1284.00	5539.00	48450	20230728	-38.39	13300	20221223	124.44	48450	-38.39	20230728	13400	122.76	20230103	48450	-38.39	20230728	13300	124.44	20221223	3.52	N	064290	500	64 억		0	N	N	0	N	00	N
134	20231206	120509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	450	2	1.52	1880089650	63194	20.42	29600	30150	29250	38450	20750	29600	29751.29	0.00	0	-20232	31800	30700	29900	28800	28000	30300	28400	64	8850	500	21310	50	1	12835962	3857	23.40	5.43	12	0.49	1284.00	5539.00	48450	20230728	-37.98	13300	20221223	125.94	48450	-37.98	20230728	13400	124.25	20230103	48450	-37.98	20230728	13300	125.94	20221223	3.52	N	064290	500	64 억		0	N	N	0	N	00	N
135	20231206	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	250	2	0.84	1648412350	55461	17.92	29600	30150	29250	38450	20750	29600	29722.21	0.00	0	-17011	31800	30700	29900	28800	28000	30300	28400	64	8850	500	21310	50	1	12835962	3832	23.25	5.39	12	0.43	1284.00	5539.00	48450	20230728	-38.39	13300	20221223	124.44	48450	-38.39	20230728	13400	122.76	20230103	48450	-38.39	20230728	13300	124.44	20221223	3.52	N	064290	500	64 억		0	N	N	0	N	00	N
136	20231206	100515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	300	2	1.01	1121630600	37864	12.23	29600	30050	29250	38450	20750	29600	29622.67	0.00	0	-8661	31800	30700	29900	28800	28000	30300	28400	64	8850	500	21310	50	1	12835962	3838	23.29	5.40	12	0.29	1284.00	5539.00	48450	20230728	-38.29	13300	20221223	124.81	48450	-38.29	20230728	13400	123.13	20230103	48450	-38.29	20230728	13300	124.81	20221223	3.52	N	064290	500	64 억		0	N	N	0	N	00	N
137	20231206	090515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	50	2	0.17	198368300	6701	2.17	29600	29850	29400	38450	20750	29600	29602.83	0.00	0	-1660	31800	30700	29900	28800	28000	30300	28400	64	8850	500	21310	50	1	12835962	3806	23.09	5.35	12	0.05	1284.00	5539.00	48450	20230728	-38.80	13300	20221223	122.93	48450	-38.80	20230728	13400	121.27	20230103	48450	-38.80	20230728	13300	122.93	20221223	3.52	N	064290	500	64 억		0	N	N	0	N	00	N
138	20231205	160517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	-1450	5	-4.67	9201765050	307738	79.28	30500	31000	29100	40350	21750	31050	29901.65	0.00	0	44857	34383	32716	31733	30066	29083	32225	29575	64	9300	500	22350	50	1	12835962	3799	23.05	5.34	12	2.40	1284.00	5539.00	48450	20230728	-38.91	13300	20221223	122.56	48450	-38.91	20230728	13400	120.90	20230103	48450	-38.91	20230728	13300	122.56	20221223	3.38	N	064290	500	64 억		0	N	N	1	N	00	N
139	20231205	150515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-1800	5	-5.80	8669418200	289658	74.62	30500	31000	29100	40350	21750	31050	29929.84	0.00	0	44422	34383	32716	31733	30066	29083	32225	29575	64	9300	500	22350	50	1	12835962	3755	22.78	5.28	12	2.26	1284.00	5539.00	48450	20230728	-39.63	13300	20221223	119.92	48450	-39.63	20230728	13400	118.28	20230103	48450	-39.63	20230728	13300	119.92	20221223	3.38	N	064290	500	64 억		0	N	N	1	N	00	N
140	20231205	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	-1450	5	-4.67	5833529750	192888	49.69	30500	31000	29550	40350	21750	31050	30243.09	0.00	0	3920	34383	32716	31733	30066	29083	32225	29575	64	9300	500	22350	50	1	12835962	3799	23.05	5.34	12	1.50	1284.00	5539.00	48450	20230728	-38.91	13300	20221223	122.56	48450	-38.91	20230728	13400	120.90	20230103	48450	-38.91	20230728	13300	122.56	20221223	3.38	N	064290	500	64 억		0	N	N	1	N	00	N
141	20231205	130515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	-1000	5	-3.22	3886519450	127460	32.84	30500	31000	30000	40350	21750	31050	30492.07	0.00	0	-2398	34383	32716	31733	30066	29083	32225	29575	64	9300	500	22350	50	1	12835962	3857	23.40	5.43	12	0.99	1284.00	5539.00	48450	20230728	-37.98	13300	20221223	125.94	48450	-37.98	20230728	13400	124.25	20230103	48450	-37.98	20230728	13300	125.94	20221223	3.38	N	064290	500	64 억		0	N	N	1	N	00	N
142	20231205	120511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	-450	5	-1.45	3002669650	98318	25.33	30500	31000	30250	40350	21750	31050	30540.39	0.00	0	5387	34383	32716	31733	30066	29083	32225	29575	64	9300	500	22350	50	1	12835962	3928	23.83	5.52	12	0.77	1284.00	5539.00	48450	20230728	-36.84	13300	20221223	130.08	48450	-36.84	20230728	13400	128.36	20230103	48450	-36.84	20230728	13300	130.08	20221223	3.38	N	064290	500	64 억		0	N	N	1	N	00	N
143	20231205	110511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	-650	5	-2.09	2571481700	84206	21.69	30500	31000	30250	40350	21750	31050	30537.99	0.00	0	4687	34383	32716	31733	30066	29083	32225	29575	64	9300	500	22350	50	1	12835962	3902	23.68	5.49	12	0.66	1284.00	5539.00	48450	20230728	-37.25	13300	20221223	128.57	48450	-37.25	20230728	13400	126.87	20230103	48450	-37.25	20230728	13300	128.57	20221223	3.38	N	064290	500	64 억		0	N	N	1	N	00	N
144	20231205	100512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	-450	5	-1.45	1615137550	52817	13.61	30500	31000	30250	40350	21750	31050	30579.88	0.00	0	-2118	34383	32716	31733	30066	29083	32225	29575	64	9300	500	22350	50	1	12835962	3928	23.83	5.52	12	0.41	1284.00	5539.00	48450	20230728	-36.84	13300	20221223	130.08	48450	-36.84	20230728	13400	128.36	20230103	48450	-36.84	20230728	13300	130.08	20221223	3.38	N	064290	500	64 억		0	N	N	1	N	00	N
145	20231205	090510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30550	-500	5	-1.61	187958250	6155	1.59	30500	30750	30450	40350	21750	31050	30537.49	0.00	0	-270	34383	32716	31733	30066	29083	32225	29575	64	9300	500	22350	50	1	12835962	3921	23.79	5.52	12	0.05	1284.00	5539.00	48450	20230728	-36.95	13300	20221223	129.70	48450	-36.95	20230728	13400	127.99	20230103	48450	-36.95	20230728	13300	129.70	20221223	3.38	N	064290	500	64 억		0	N	N	1	N	00	N
146	20231204	160511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	-2450	5	-7.31	12291061150	386847	162.77	33300	33400	30750	43550	23450	33500	31774.07	0.00	0	3088	36200	34850	34000	32650	31800	34425	32225	64	10050	500	24120	50	1	12835962	3986	24.18	5.61	12	3.01	1284.00	5539.00	48450	20230728	-35.91	13300	20221223	133.46	48450	-35.91	20230728	13400	131.72	20230103	48450	-35.91	20230728	13300	133.46	20221223	3.35	N	064290	500	64 억		0	N	N	1	N	00	N
147	20231204	150513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31150	-2350	5	-7.01	11648787050	366191	154.08	33300	33400	30750	43550	23450	33500	31810.18	0.00	0	4942	36200	34850	34000	32650	31800	34425	32225	64	10050	500	24120	50	1	12835962	3998	24.26	5.62	12	2.85	1284.00	5539.00	48450	20230728	-35.71	13300	20221223	134.21	48450	-35.71	20230728	13400	132.46	20230103	48450	-35.71	20230728	13300	134.21	20221223	3.35	N	064290	500	64 억		0	N	N	100	N	00	N
148	20231204	140510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31000	-2500	5	-7.46	9142734300	285140	119.98	33300	33400	30900	43550	23450	33500	32063.46	0.00	0	-14425	36200	34850	34000	32650	31800	34425	32225	64	10050	500	24120	50	1	12835962	3979	24.14	5.60	12	2.22	1284.00	5539.00	48450	20230728	-36.02	13300	20221223	133.08	48450	-36.02	20230728	13400	131.34	20230103	48450	-36.02	20230728	13300	133.08	20221223	3.35	N	064290	500	64 억		0	N	N	100	N	00	N
149	20231204	130508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32050	-1450	5	-4.33	6320261750	195282	82.17	33300	33400	31750	43550	23450	33500	32364.15	0.00	0	-7629	36200	34850	34000	32650	31800	34425	32225	64	10050	500	24120	50	1	12835962	4114	24.96	5.79	12	1.52	1284.00	5539.00	48450	20230728	-33.85	13300	20221223	140.98	48450	-33.85	20230728	13400	139.18	20230103	48450	-33.85	20230728	13300	140.98	20221223	3.35	N	064290	500	64 억		0	N	N	100	N	00	N
150	20231204	120507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32200	-1300	5	-3.88	5699682800	175960	74.04	33300	33400	31750	43550	23450	33500	32391.23	0.00	0	-193	36200	34850	34000	32650	31800	34425	32225	64	10050	500	24120	50	1	12835962	4133	25.08	5.81	12	1.37	1284.00	5539.00	48450	20230728	-33.54	13300	20221223	142.11	48450	-33.54	20230728	13400	140.30	20230103	48450	-33.54	20230728	13300	142.11	20221223	3.35	N	064290	500	64 억		0	N	N	100	N	00	N
151	20231204	110511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31800	-1700	5	-5.07	4778042450	147093	61.89	33300	33400	31750	43550	23450	33500	32482.38	0.00	0	-8935	36200	34850	34000	32650	31800	34425	32225	64	10050	500	24120	50	1	12835962	4082	24.77	5.74	12	1.15	1284.00	5539.00	48450	20230728	-34.37	13300	20221223	139.10	48450	-34.37	20230728	13400	137.31	20230103	48450	-34.37	20230728	13300	139.10	20221223	3.35	N	064290	500	64 억		0	N	N	100	N	00	N
152	20231204	100509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32450	-1050	5	-3.13	2787027600	85148	35.83	33300	33400	32400	43550	23450	33500	32730.57	0.00	0	-12843	36200	34850	34000	32650	31800	34425	32225	64	10050	500	24120	50	1	12835962	4165	25.27	5.86	12	0.66	1284.00	5539.00	48450	20230728	-33.02	13300	20221223	143.98	48450	-33.02	20230728	13400	142.16	20230103	48450	-33.02	20230728	13300	143.98	20221223	3.35	N	064290	500	64 억		0	N	N	100	N	00	N
153	20231204	090509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32800	-700	5	-2.09	447650400	13559	5.71	33300	33400	32500	43550	23450	33500	33011.03	0.00	0	-1130	36200	34850	34000	32650	31800	34425	32225	64	10050	500	24120	50	1	12835962	4210	25.55	5.92	12	0.11	1284.00	5539.00	48450	20230728	-32.30	13300	20221223	146.62	48450	-32.30	20230728	13400	144.78	20230103	48450	-32.30	20230728	13300	146.62	20221223	3.35	N	064290	500	64 억		0	N	N	100	N	00	N
154	20231201	160509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33500	-1450	5	-4.15	8032116700	236245	70.71	34250	35350	33150	45400	24500	34950	33999.55	0.00	0	-24707	36916	35932	35366	34382	33816	35650	34100	64	10450	500	25160	50	1	12835962	4300	26.09	6.05	12	1.84	1284.00	5539.00	48450	20230728	-30.86	13300	20221223	151.88	48450	-30.86	20230728	13400	150.00	20230103	48450	-30.86	20230728	13300	151.88	20221223	3.46	N	064290	500	64 억		0	N	N	100	N	00	N
155	20231201	150508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33800	-1150	5	-3.29	7439267650	218585	65.43	34250	35350	33150	45400	24500	34950	34033.65	0.00	0	-25253	36916	35932	35366	34382	33816	35650	34100	64	10450	500	25160	50	1	12835962	4339	26.32	6.10	12	1.70	1284.00	5539.00	48450	20230728	-30.24	13300	20221223	154.14	48450	-30.24	20230728	13400	152.24	20230103	48450	-30.24	20230728	13300	154.14	20221223	3.46	N	064290	500	64 억		0	N	N	62	N	00	N
156	20231201	140508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33650	-1300	5	-3.72	6813696800	200014	59.87	34250	35350	33150	45400	24500	34950	34065.99	0.00	0	-21380	36916	35932	35366	34382	33816	35650	34100	64	10450	500	25160	50	1	12835962	4319	26.21	6.08	12	1.56	1284.00	5539.00	48450	20230728	-30.55	13300	20221223	153.01	48450	-30.55	20230728	13400	151.12	20230103	48450	-30.55	20230728	13300	153.01	20221223	3.46	N	064290	500	64 억		0	N	N	62	N	00	N
157	20231201	130506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33600	-1350	5	-3.86	6283249850	184234	55.14	34250	35350	33150	45400	24500	34950	34104.61	0.00	0	-21386	36916	35932	35366	34382	33816	35650	34100	64	10450	500	25160	50	1	12835962	4313	26.17	6.07	12	1.44	1284.00	5539.00	48450	20230728	-30.65	13300	20221223	152.63	48450	-30.65	20230728	13400	150.75	20230103	48450	-30.65	20230728	13300	152.63	20221223	3.46	N	064290	500	64 억		0	N	N	62	N	00	N
158	20231201	120512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33400	-1550	5	-4.43	5644274850	165142	49.43	34250	35350	33150	45400	24500	34950	34178.20	0.00	0	-21957	36916	35932	35366	34382	33816	35650	34100	64	10450	500	25160	50	1	12835962	4287	26.01	6.03	12	1.29	1284.00	5539.00	48450	20230728	-31.06	13300	20221223	151.13	48450	-31.06	20230728	13400	149.25	20230103	48450	-31.06	20230728	13300	151.13	20221223	3.46	N	064290	500	64 억		0	N	N	62	N	00	N
159	20231201	110510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33450	-1500	5	-4.29	4499167500	130990	39.21	34250	35350	33150	45400	24500	34950	34347.30	0.00	0	-19059	36916	35932	35366	34382	33816	35650	34100	64	10450	500	25160	50	1	12835962	4294	26.05	6.04	12	1.02	1284.00	5539.00	48450	20230728	-30.96	13300	20221223	151.50	48450	-30.96	20230728	13400	149.63	20230103	48450	-30.96	20230728	13300	151.50	20221223	3.46	N	064290	500	64 억		0	N	N	62	N	00	N
160	20231201	100512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35100	150	2	0.43	1971643000	56852	17.02	34250	35350	33800	45400	24500	34950	34680.16	0.00	0	-7657	36916	35932	35366	34382	33816	35650	34100	64	10450	500	25160	50	1	12835962	4505	27.34	6.34	12	0.44	1284.00	5539.00	48450	20230728	-27.55	13300	20221223	163.91	48450	-27.55	20230728	13400	161.94	20230103	48450	-27.55	20230728	13300	163.91	20221223	3.46	N	064290	500	64 억		0	N	N	62	N	00	N
161	20231201	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	-450	5	-1.29	562583150	16464	4.93	34250	34500	33800	45400	24500	34950	34169.32	0.00	0	-4808	36916	35932	35366	34382	33816	35650	34100	64	10450	500	25160	50	1	12835962	4428	26.87	6.23	12	0.13	1284.00	5539.00	48450	20230728	-28.79	13300	20221223	159.40	48450	-28.79	20230728	13400	157.46	20230103	48450	-28.79	20230728	13300	159.40	20221223	3.46	N	064290	500	64 억		0	N	N	62	N	00	N