KissMeData/396470/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	161350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-30	5	-0.32	848115270	91384	66.75	9330	9340	9250	12070	6510	9290	9281.17	0.39	-1730	-1730	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1493	18.94	3.41	12	0.57	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	15240	-39.24	20231101	8300	11.57	20231026	15240	-39.24	20231101	8300	11.57	20231026	0.26	N	396470	100	16 억		62298	N	N	0	N	00	N
3	20231229	151338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-30	5	-0.32	848115270	91384	66.75	9330	9340	9250	12070	6510	9290	9281.17	0.39	-1730	-1730	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1493	18.94	3.41	12	0.57	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	15240	-39.24	20231101	8300	11.57	20231026	15240	-39.24	20231101	8300	11.57	20231026	0.26	N	396470	100	16 억		62298	N	N	0	N	00	N
4	20231229	141336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-30	5	-0.32	848115270	91384	66.75	9330	9340	9250	12070	6510	9290	9281.17	0.39	-1730	-1730	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1493	18.94	3.41	12	0.57	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	15240	-39.24	20231101	8300	11.57	20231026	15240	-39.24	20231101	8300	11.57	20231026	0.26	N	396470	100	16 억		62298	N	N	0	N	00	N
5	20231229	131337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-30	5	-0.32	848115270	91384	66.75	9330	9340	9250	12070	6510	9290	9281.17	0.39	-1730	-1730	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1493	18.94	3.41	12	0.57	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	15240	-39.24	20231101	8300	11.57	20231026	15240	-39.24	20231101	8300	11.57	20231026	0.26	N	396470	100	16 억		62298	N	N	0	N	00	N
6	20231229	121341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-30	5	-0.32	848115270	91384	66.75	9330	9340	9250	12070	6510	9290	9281.17	0.39	-1730	-1730	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1493	18.94	3.41	12	0.57	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	15240	-39.24	20231101	8300	11.57	20231026	15240	-39.24	20231101	8300	11.57	20231026	0.26	N	396470	100	16 억		62298	N	N	0	N	00	N
7	20231229	111238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-30	5	-0.32	848115270	91384	66.75	9330	9340	9250	12070	6510	9290	9281.17	0.39	-1730	-1730	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1493	18.94	3.41	12	0.57	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	15240	-39.24	20231101	8300	11.57	20231026	15240	-39.24	20231101	8300	11.57	20231026	0.26	N	396470	100	16 억		62298	N	N	0	N	00	N
8	20231229	101252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-30	5	-0.32	848115270	91384	66.75	9330	9340	9250	12070	6510	9290	9281.17	0.39	-1730	-1730	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1493	18.94	3.41	12	0.57	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	15240	-39.24	20231101	8300	11.57	20231026	15240	-39.24	20231101	8300	11.57	20231026	0.26	N	396470	100	16 억		62298	N	N	0	N	00	N
9	20231229	091250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-30	5	-0.32	848115270	91384	66.75	9330	9340	9250	12070	6510	9290	9281.17	0.39	-1730	-1730	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1493	18.94	3.41	12	0.57	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	15240	-39.24	20231101	8300	11.57	20231026	15240	-39.24	20231101	8300	11.57	20231026	0.26	N	396470	100	16 억		62298	N	N	0	N	00	N
10	20231228	161238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9260	-30	5	-0.32	812175820	87508	63.92	9330	9340	9250	12070	6510	9290	9281.17	0.40	0	-1730	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1493	18.94	3.41	12	0.54	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	15240	-39.24	20231101	8300	11.57	20231026	15240	-39.24	20231101	8300	11.57	20231026	0.26	N	396470	100	16 억		64028	N	N	0	N	00	N
11	20231228	151247	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9280	-10	5	-0.11	738139990	79514	58.08	9330	9340	9250	12070	6510	9290	9283.14	0.40	0	-907	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1496	18.98	3.42	12	0.49	489.00	2716.00	15240	20231101	-39.11	8300	20231026	11.81	15240	-39.11	20231101	8300	11.81	20231026	15240	-39.11	20231101	8300	11.81	20231026	0.26	N	396470	100	16 억		64028	N	N	0	N	00	N
12	20231228	141242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9280	-10	5	-0.11	563212250	60656	44.30	9330	9340	9250	12070	6510	9290	9285.35	0.40	0	-1719	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1496	18.98	3.42	12	0.38	489.00	2716.00	15240	20231101	-39.11	8300	20231026	11.81	15240	-39.11	20231101	8300	11.81	20231026	15240	-39.11	20231101	8300	11.81	20231026	0.26	N	396470	100	16 억		64028	N	N	0	N	00	N
13	20231228	131236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9300	10	2	0.11	504444040	54333	39.68	9330	9340	9250	12070	6510	9290	9284.30	0.40	0	-1945	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1499	19.02	3.42	12	0.34	489.00	2716.00	15240	20231101	-38.98	8300	20231026	12.05	15240	-38.98	20231101	8300	12.05	20231026	15240	-38.98	20231101	8300	12.05	20231026	0.26	N	396470	100	16 억		64028	N	N	0	N	00	N
14	20231228	121240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9290	0	3	0.00	399300970	42997	31.40	9330	9340	9250	12070	6510	9290	9286.72	0.40	0	-1919	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1498	19.00	3.42	12	0.27	489.00	2716.00	15240	20231101	-39.04	8300	20231026	11.93	15240	-39.04	20231101	8300	11.93	20231026	15240	-39.04	20231101	8300	11.93	20231026	0.26	N	396470	100	16 억		64028	N	N	0	N	00	N
15	20231228	111245	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9290	0	3	0.00	294853540	31761	23.20	9330	9340	9250	12070	6510	9290	9283.51	0.40	0	-2464	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1498	19.00	3.42	12	0.20	489.00	2716.00	15240	20231101	-39.04	8300	20231026	11.93	15240	-39.04	20231101	8300	11.93	20231026	15240	-39.04	20231101	8300	11.93	20231026	0.26	N	396470	100	16 억		64028	N	N	0	N	00	N
16	20231228	101239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9250	-40	5	-0.43	198240900	21348	15.59	9330	9340	9250	12070	6510	9290	9286.16	0.40	0	-2768	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1491	18.92	3.41	12	0.13	489.00	2716.00	15240	20231101	-39.30	8300	20231026	11.45	15240	-39.30	20231101	8300	11.45	20231026	15240	-39.30	20231101	8300	11.45	20231026	0.26	N	396470	100	16 억		64028	N	N	0	N	00	N
17	20231228	091258	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9270	-20	5	-0.22	90404300	9712	7.09	9330	9340	9250	12070	6510	9290	9308.54	0.40	0	-2954	9503	9396	9253	9146	9003	9450	9200	16	2780	100	6500	10	1	16120000	1494	18.96	3.41	12	0.06	489.00	2716.00	15240	20231101	-39.17	8300	20231026	11.69	15240	-39.17	20231101	8300	11.69	20231026	15240	-39.17	20231101	8300	11.69	20231026	0.26	N	396470	100	16 억		64028	N	N	0	N	00	N
18	20231227	161224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9290	40	2	0.43	1245900850	135208	107.87	9250	9360	9110	12020	6480	9250	9214.38	0.24	0	24679	9603	9426	9323	9146	9043	9375	9095	16	2770	100	6470	10	1	16120000	1498	19.00	3.42	12	0.84	489.00	2716.00	15240	20231101	-39.04	8300	20231026	11.93	15240	-39.04	20231101	8300	11.93	20231026	15240	-39.04	20231101	8300	11.93	20231026	0.25	N	396470	100	16 억		39350	N	N	0	N	00	N
19	20231227	151243	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9290	40	2	0.43	1184821660	128630	102.62	9250	9360	9110	12020	6480	9250	9211.08	0.24	0	23629	9603	9426	9323	9146	9043	9375	9095	16	2770	100	6470	10	1	16120000	1498	19.00	3.42	12	0.80	489.00	2716.00	15240	20231101	-39.04	8300	20231026	11.93	15240	-39.04	20231101	8300	11.93	20231026	15240	-39.04	20231101	8300	11.93	20231026	0.25	N	396470	100	16 억		39350	N	N	0	N	00	N
20	20231227	141236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9280	30	2	0.32	1082217530	117569	93.80	9250	9360	9110	12020	6480	9250	9204.96	0.24	0	21225	9603	9426	9323	9146	9043	9375	9095	16	2770	100	6470	10	1	16120000	1496	18.98	3.42	12	0.73	489.00	2716.00	15240	20231101	-39.11	8300	20231026	11.81	15240	-39.11	20231101	8300	11.81	20231026	15240	-39.11	20231101	8300	11.81	20231026	0.25	N	396470	100	16 억		39350	N	N	0	N	00	N
21	20231227	131228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9170	-80	5	-0.86	842428760	91617	73.09	9250	9360	9110	12020	6480	9250	9195.11	0.24	0	9242	9603	9426	9323	9146	9043	9375	9095	16	2770	100	6470	10	1	16120000	1478	18.75	3.38	12	0.57	489.00	2716.00	15240	20231101	-39.83	8300	20231026	10.48	15240	-39.83	20231101	8300	10.48	20231026	15240	-39.83	20231101	8300	10.48	20231026	0.25	N	396470	100	16 억		39350	N	N	0	N	00	N
22	20231227	121228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9190	-60	5	-0.65	760818550	82712	65.99	9250	9360	9110	12020	6480	9250	9198.41	0.24	0	9370	9603	9426	9323	9146	9043	9375	9095	16	2770	100	6470	10	1	16120000	1481	18.79	3.38	12	0.51	489.00	2716.00	15240	20231101	-39.70	8300	20231026	10.72	15240	-39.70	20231101	8300	10.72	20231026	15240	-39.70	20231101	8300	10.72	20231026	0.25	N	396470	100	16 억		39350	N	N	0	N	00	N
23	20231227	111240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9150	-100	5	-1.08	667781950	72552	57.88	9250	9360	9110	12020	6480	9250	9204.18	0.24	0	8777	9603	9426	9323	9146	9043	9375	9095	16	2770	100	6470	10	1	16120000	1475	18.71	3.37	12	0.45	489.00	2716.00	15240	20231101	-39.96	8300	20231026	10.24	15240	-39.96	20231101	8300	10.24	20231026	15240	-39.96	20231101	8300	10.24	20231026	0.25	N	396470	100	16 억		39350	N	N	0	N	00	N
24	20231227	101237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9120	-130	5	-1.41	563386710	61156	48.79	9250	9360	9110	12020	6480	9250	9212.29	0.24	0	8598	9603	9426	9323	9146	9043	9375	9095	16	2770	100	6470	10	1	16120000	1470	18.65	3.36	12	0.38	489.00	2716.00	15240	20231101	-40.16	8300	20231026	9.88	15240	-40.16	20231101	8300	9.88	20231026	15240	-40.16	20231101	8300	9.88	20231026	0.25	N	396470	100	16 억		39350	N	N	0	N	00	N
25	20231227	091240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9310	60	2	0.65	114482230	12352	9.85	9250	9360	9200	12020	6480	9250	9268.32	0.24	0	1277	9603	9426	9323	9146	9043	9375	9095	16	2770	100	6470	10	1	16120000	1501	19.04	3.43	12	0.08	489.00	2716.00	15240	20231101	-38.91	8300	20231026	12.17	15240	-38.91	20231101	8300	12.17	20231026	15240	-38.91	20231101	8300	12.17	20231026	0.25	N	396470	100	16 억		39350	N	N	0	N	00	N
26	20231226	161238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9250	-140	5	-1.49	1107299220	119321	52.74	9500	9500	9220	12200	6580	9390	9280.02	0.25	0	-1075	9776	9582	9346	9152	8916	9465	9035	16	2810	100	6570	10	1	16120000	1491	18.92	3.41	12	0.74	489.00	2716.00	15240	20231101	-39.30	8300	20231026	11.45	15240	-39.30	20231101	8300	11.45	20231026	15240	-39.30	20231101	8300	11.45	20231026	0.24	N	396470	100	16 억		40496	N	N	0	N	00	N
27	20231226	151238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9310	-80	5	-0.85	1025014450	110444	48.82	9500	9500	9220	12200	6580	9390	9280.85	0.25	0	-747	9776	9582	9346	9152	8916	9465	9035	16	2810	100	6570	10	1	16120000	1501	19.04	3.43	12	0.69	489.00	2716.00	15240	20231101	-38.91	8300	20231026	12.17	15240	-38.91	20231101	8300	12.17	20231026	15240	-38.91	20231101	8300	12.17	20231026	0.24	N	396470	100	16 억		40496	N	N	0	N	00	N
28	20231226	141241	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9230	-160	5	-1.70	797466870	85957	37.99	9500	9500	9220	12200	6580	9390	9277.51	0.25	0	-7931	9776	9582	9346	9152	8916	9465	9035	16	2810	100	6570	10	1	16120000	1488	18.88	3.40	12	0.53	489.00	2716.00	15240	20231101	-39.44	8300	20231026	11.20	15240	-39.44	20231101	8300	11.20	20231026	15240	-39.44	20231101	8300	11.20	20231026	0.24	N	396470	100	16 억		40496	N	N	0	N	00	N
29	20231226	131239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9280	-110	5	-1.17	666560730	71800	31.74	9500	9500	9220	12200	6580	9390	9283.58	0.25	0	-8987	9776	9582	9346	9152	8916	9465	9035	16	2810	100	6570	10	1	16120000	1496	18.98	3.42	12	0.45	489.00	2716.00	15240	20231101	-39.11	8300	20231026	11.81	15240	-39.11	20231101	8300	11.81	20231026	15240	-39.11	20231101	8300	11.81	20231026	0.24	N	396470	100	16 억		40496	N	N	0	N	00	N
30	20231226	121238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9280	-110	5	-1.17	612220830	65932	29.14	9500	9500	9220	12200	6580	9390	9285.64	0.25	0	-9431	9776	9582	9346	9152	8916	9465	9035	16	2810	100	6570	10	1	16120000	1496	18.98	3.42	12	0.41	489.00	2716.00	15240	20231101	-39.11	8300	20231026	11.81	15240	-39.11	20231101	8300	11.81	20231026	15240	-39.11	20231101	8300	11.81	20231026	0.24	N	396470	100	16 억		40496	N	N	0	N	00	N
31	20231226	111244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9280	-110	5	-1.17	538292690	57963	25.62	9500	9500	9230	12200	6580	9390	9286.83	0.25	0	-8469	9776	9582	9346	9152	8916	9465	9035	16	2810	100	6570	10	1	16120000	1496	18.98	3.42	12	0.36	489.00	2716.00	15240	20231101	-39.11	8300	20231026	11.81	15240	-39.11	20231101	8300	11.81	20231026	15240	-39.11	20231101	8300	11.81	20231026	0.24	N	396470	100	16 억		40496	N	N	0	N	00	N
32	20231226	101236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9240	-150	5	-1.60	396499070	42649	18.85	9500	9500	9230	12200	6580	9390	9296.80	0.25	0	-7137	9776	9582	9346	9152	8916	9465	9035	16	2810	100	6570	10	1	16120000	1489	18.90	3.40	12	0.26	489.00	2716.00	15240	20231101	-39.37	8300	20231026	11.33	15240	-39.37	20231101	8300	11.33	20231026	15240	-39.37	20231101	8300	11.33	20231026	0.24	N	396470	100	16 억		40496	N	N	0	N	00	N
33	20231226	091238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9340	-50	5	-0.53	123836570	13245	5.85	9500	9500	9270	12200	6580	9390	9349.68	0.25	0	-5749	9776	9582	9346	9152	8916	9465	9035	16	2810	100	6570	10	1	16120000	1506	19.10	3.44	12	0.08	489.00	2716.00	15240	20231101	-38.71	8300	20231026	12.53	15240	-38.71	20231101	8300	12.53	20231026	15240	-38.71	20231101	8300	12.53	20231026	0.24	N	396470	100	16 억		40496	N	N	0	N	00	N
34	20231222	161218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9390	20	2	0.21	2070524400	222085	134.96	9540	9540	9110	12180	6560	9370	9322.76	0.13	0	21075	9610	9490	9420	9300	9230	9455	9265	16	2810	100	6550	10	1	16120000	1514	19.20	3.46	12	1.38	489.00	2716.00	15240	20231101	-38.39	8300	20231026	13.13	15240	-38.39	20231101	8300	13.13	20231026	15240	-38.39	20231101	8300	13.13	20231026	0.26	N	396470	100	16 억		20943	N	N	0	N	00	N
35	20231222	151214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9420	50	2	0.53	1969040130	211295	128.40	9540	9540	9110	12180	6560	9370	9318.91	0.13	0	20633	9610	9490	9420	9300	9230	9455	9265	16	2810	100	6550	10	1	16120000	1519	19.26	3.47	12	1.31	489.00	2716.00	15240	20231101	-38.19	8300	20231026	13.49	15240	-38.19	20231101	8300	13.49	20231026	15240	-38.19	20231101	8300	13.49	20231026	0.26	N	396470	100	16 억		20943	N	N	0	N	00	N
36	20231222	141215	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9410	40	2	0.43	1753200570	188297	114.43	9540	9540	9110	12180	6560	9370	9310.83	0.13	0	20315	9610	9490	9420	9300	9230	9455	9265	16	2810	100	6550	10	1	16120000	1517	19.24	3.46	12	1.17	489.00	2716.00	15240	20231101	-38.25	8300	20231026	13.37	15240	-38.25	20231101	8300	13.37	20231026	15240	-38.25	20231101	8300	13.37	20231026	0.26	N	396470	100	16 억		20943	N	N	0	N	00	N
37	20231222	131213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9420	50	2	0.53	1604575930	172498	104.83	9540	9540	9110	12180	6560	9370	9302.00	0.13	0	19772	9610	9490	9420	9300	9230	9455	9265	16	2810	100	6550	10	1	16120000	1519	19.26	3.47	12	1.07	489.00	2716.00	15240	20231101	-38.19	8300	20231026	13.49	15240	-38.19	20231101	8300	13.49	20231026	15240	-38.19	20231101	8300	13.49	20231026	0.26	N	396470	100	16 억		20943	N	N	0	N	00	N
38	20231222	121214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9380	10	2	0.11	1438067070	154795	94.07	9540	9540	9110	12180	6560	9370	9290.14	0.13	0	20343	9610	9490	9420	9300	9230	9455	9265	16	2810	100	6550	10	1	16120000	1512	19.18	3.45	12	0.96	489.00	2716.00	15240	20231101	-38.45	8300	20231026	13.01	15240	-38.45	20231101	8300	13.01	20231026	15240	-38.45	20231101	8300	13.01	20231026	0.26	N	396470	100	16 억		20943	N	N	0	N	00	N
39	20231222	111212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9290	-80	5	-0.85	1167579880	125827	76.46	9540	9540	9110	12180	6560	9370	9279.25	0.13	0	16950	9610	9490	9420	9300	9230	9455	9265	16	2810	100	6550	10	1	16120000	1498	19.00	3.42	12	0.78	489.00	2716.00	15240	20231101	-39.04	8300	20231026	11.93	15240	-39.04	20231101	8300	11.93	20231026	15240	-39.04	20231101	8300	11.93	20231026	0.26	N	396470	100	16 억		20943	N	N	0	N	00	N
40	20231222	101208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9360	-10	5	-0.11	420644740	44672	27.15	9540	9540	9340	12180	6560	9370	9416.30	0.13	0	-1905	9610	9490	9420	9300	9230	9455	9265	16	2810	100	6550	10	1	16120000	1509	19.14	3.45	12	0.28	489.00	2716.00	15240	20231101	-38.58	8300	20231026	12.77	15240	-38.58	20231101	8300	12.77	20231026	15240	-38.58	20231101	8300	12.77	20231026	0.26	N	396470	100	16 억		20943	N	N	0	N	00	N
41	20231222	091214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9410	40	2	0.43	131048040	13833	8.41	9540	9540	9410	12180	6560	9370	9473.58	0.13	0	-3549	9610	9490	9420	9300	9230	9455	9265	16	2810	100	6550	10	1	16120000	1517	19.24	3.46	12	0.09	489.00	2716.00	15240	20231101	-38.25	8300	20231026	13.37	15240	-38.25	20231101	8300	13.37	20231026	15240	-38.25	20231101	8300	13.37	20231026	0.26	N	396470	100	16 억		20943	N	N	0	N	00	N
42	20231221	161204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9370	-130	5	-1.37	1460268140	154939	65.79	9500	9540	9350	12350	6650	9500	9424.81	0.09	0	6947	9906	9702	9516	9312	9126	9610	9220	16	2850	100	6650	10	1	16120000	1510	19.16	3.45	12	0.96	489.00	2716.00	15240	20231101	-38.52	8300	20231026	12.89	15240	-38.52	20231101	8300	12.89	20231026	15240	-38.52	20231101	8300	12.89	20231026	0.27	N	396470	100	16 억		14536	N	N	0	N	00	N
43	20231221	151209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9380	-120	5	-1.26	1351957830	143389	60.88	9500	9540	9350	12350	6650	9500	9428.52	0.09	0	6478	9906	9702	9516	9312	9126	9610	9220	16	2850	100	6650	10	1	16120000	1512	19.18	3.45	12	0.89	489.00	2716.00	15240	20231101	-38.45	8300	20231026	13.01	15240	-38.45	20231101	8300	13.01	20231026	15240	-38.45	20231101	8300	13.01	20231026	0.27	N	396470	100	16 억		14536	N	N	0	N	00	N
44	20231221	141205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9410	-90	5	-0.95	1191380690	126301	53.63	9500	9540	9350	12350	6650	9500	9432.79	0.09	0	5151	9906	9702	9516	9312	9126	9610	9220	16	2850	100	6650	10	1	16120000	1517	19.24	3.46	12	0.78	489.00	2716.00	15240	20231101	-38.25	8300	20231026	13.37	15240	-38.25	20231101	8300	13.37	20231026	15240	-38.25	20231101	8300	13.37	20231026	0.27	N	396470	100	16 억		14536	N	N	0	N	00	N
45	20231221	131202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9450	-50	5	-0.53	1052739250	111552	47.36	9500	9540	9350	12350	6650	9500	9437.12	0.09	0	2278	9906	9702	9516	9312	9126	9610	9220	16	2850	100	6650	10	1	16120000	1523	19.33	3.48	12	0.69	489.00	2716.00	15240	20231101	-37.99	8300	20231026	13.86	15240	-37.99	20231101	8300	13.86	20231026	15240	-37.99	20231101	8300	13.86	20231026	0.27	N	396470	100	16 억		14536	N	N	0	N	00	N
46	20231221	121211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9400	-100	5	-1.05	887998420	94086	39.95	9500	9540	9350	12350	6650	9500	9438.05	0.09	0	1088	9906	9702	9516	9312	9126	9610	9220	16	2850	100	6650	10	1	16120000	1515	19.22	3.46	12	0.58	489.00	2716.00	15240	20231101	-38.32	8300	20231026	13.25	15240	-38.32	20231101	8300	13.25	20231026	15240	-38.32	20231101	8300	13.25	20231026	0.27	N	396470	100	16 억		14536	N	N	0	N	00	N
47	20231221	111211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9390	-110	5	-1.16	780696350	82655	35.09	9500	9540	9350	12350	6650	9500	9445.14	0.09	0	1005	9906	9702	9516	9312	9126	9610	9220	16	2850	100	6650	10	1	16120000	1514	19.20	3.46	12	0.51	489.00	2716.00	15240	20231101	-38.39	8300	20231026	13.13	15240	-38.39	20231101	8300	13.13	20231026	15240	-38.39	20231101	8300	13.13	20231026	0.27	N	396470	100	16 억		14536	N	N	0	N	00	N
48	20231221	101205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9520	20	2	0.21	514186680	54336	23.07	9500	9540	9380	12350	6650	9500	9462.99	0.09	0	5466	9906	9702	9516	9312	9126	9610	9220	16	2850	100	6650	10	1	16120000	1535	19.47	3.51	12	0.34	489.00	2716.00	15240	20231101	-37.53	8300	20231026	14.70	15240	-37.53	20231101	8300	14.70	20231026	15240	-37.53	20231101	8300	14.70	20231026	0.27	N	396470	100	16 억		14536	N	N	0	N	00	N
49	20231221	091207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9450	-50	5	-0.53	119395330	12663	5.38	9500	9500	9380	12350	6650	9500	9427.79	0.09	0	491	9906	9702	9516	9312	9126	9610	9220	16	2850	100	6650	10	1	16120000	1523	19.33	3.48	12	0.08	489.00	2716.00	15240	20231101	-37.99	8300	20231026	13.86	15240	-37.99	20231101	8300	13.86	20231026	15240	-37.99	20231101	8300	13.86	20231026	0.27	N	396470	100	16 억		14536	N	N	0	N	00	N
50	20231220	161211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9500	-40	5	-0.42	2185319050	230407	58.12	9710	9720	9330	12400	6680	9540	9484.51	0.08	0	1204	10153	9846	9693	9386	9233	9770	9310	16	2860	100	6670	10	1	16120000	1531	19.43	3.50	12	1.43	489.00	2716.00	15240	20231101	-37.66	8300	20231026	14.46	15240	-37.66	20231101	8300	14.46	20231026	15240	-37.66	20231101	8300	14.46	20231026	0.28	N	396470	100	16 억		12832	N	N	0	N	00	N
51	20231220	151307	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9490	-50	5	-0.52	2107584230	222221	56.05	9710	9720	9330	12400	6680	9540	9484.09	0.08	0	706	10153	9846	9693	9386	9233	9770	9310	16	2860	100	6670	10	1	16120000	1530	19.41	3.49	12	1.38	489.00	2716.00	15240	20231101	-37.73	8300	20231026	14.34	15240	-37.73	20231101	8300	14.34	20231026	15240	-37.73	20231101	8300	14.34	20231026	0.28	N	396470	100	16 억		12832	N	N	0	N	00	N
52	20231220	141332	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9440	-100	5	-1.05	1943031280	204822	51.66	9710	9720	9330	12400	6680	9540	9486.35	0.08	0	-915	10153	9846	9693	9386	9233	9770	9310	16	2860	100	6670	10	1	16120000	1522	19.30	3.48	12	1.27	489.00	2716.00	15240	20231101	-38.06	8300	20231026	13.73	15240	-38.06	20231101	8300	13.73	20231026	15240	-38.06	20231101	8300	13.73	20231026	0.28	N	396470	100	16 억		12832	N	N	0	N	00	N
53	20231220	131318	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9450	-90	5	-0.94	1665173410	175350	44.23	9710	9720	9330	12400	6680	9540	9496.20	0.08	0	-825	10153	9846	9693	9386	9233	9770	9310	16	2860	100	6670	10	1	16120000	1523	19.33	3.48	12	1.09	489.00	2716.00	15240	20231101	-37.99	8300	20231026	13.86	15240	-37.99	20231101	8300	13.86	20231026	15240	-37.99	20231101	8300	13.86	20231026	0.28	N	396470	100	16 억		12832	N	N	0	N	00	N
54	20231220	121203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9470	-70	5	-0.73	1462139700	153885	38.82	9710	9720	9330	12400	6680	9540	9501.42	0.08	0	290	10153	9846	9693	9386	9233	9770	9310	16	2860	100	6670	10	1	16120000	1527	19.37	3.49	12	0.95	489.00	2716.00	15240	20231101	-37.86	8300	20231026	14.10	15240	-37.86	20231101	8300	14.10	20231026	15240	-37.86	20231101	8300	14.10	20231026	0.28	N	396470	100	16 억		12832	N	N	0	N	00	N
55	20231220	111207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9490	-50	5	-0.52	1311423880	138004	34.81	9710	9720	9330	12400	6680	9540	9502.70	0.08	0	-299	10153	9846	9693	9386	9233	9770	9310	16	2860	100	6670	10	1	16120000	1530	19.41	3.49	12	0.86	489.00	2716.00	15240	20231101	-37.73	8300	20231026	14.34	15240	-37.73	20231101	8300	14.34	20231026	15240	-37.73	20231101	8300	14.34	20231026	0.28	N	396470	100	16 억		12832	N	N	0	N	00	N
56	20231220	101208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9520	-20	5	-0.21	1102372370	115997	29.26	9710	9720	9330	12400	6680	9540	9503.35	0.08	0	1016	10153	9846	9693	9386	9233	9770	9310	16	2860	100	6670	10	1	16120000	1535	19.47	3.51	12	0.72	489.00	2716.00	15240	20231101	-37.53	8300	20231026	14.70	15240	-37.53	20231101	8300	14.70	20231026	15240	-37.53	20231101	8300	14.70	20231026	0.28	N	396470	100	16 억		12832	N	N	0	N	00	N
57	20231220	091206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9590	50	2	0.52	147104750	15246	3.85	9710	9720	9580	12400	6680	9540	9651.30	0.08	0	-1565	10153	9846	9693	9386	9233	9770	9310	16	2860	100	6670	10	1	16120000	1546	19.61	3.53	12	0.09	489.00	2716.00	15240	20231101	-37.07	8300	20231026	15.54	15240	-37.07	20231101	8300	15.54	20231026	15240	-37.07	20231101	8300	15.54	20231026	0.28	N	396470	100	16 억		12832	N	N	0	N	00	N
58	20231219	161203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9540	-40	5	-0.42	3867578990	393973	175.39	9790	10000	9540	12450	6710	9580	9817.17	0.20	0	-19418	9866	9722	9586	9442	9306	9795	9515	16	2870	100	6700	10	1	16120000	1538	19.51	3.51	12	2.44	489.00	2716.00	15240	20231101	-37.40	8300	20231026	14.94	15240	-37.40	20231101	8300	14.94	20231026	15240	-37.40	20231101	8300	14.94	20231026	0.34	N	396470	100	16 억		32064	N	N	0	N	00	N
59	20231219	151208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9570	-10	5	-0.10	3771989890	383965	170.94	9790	10000	9540	12450	6710	9580	9823.88	0.20	0	-19063	9866	9722	9586	9442	9306	9795	9515	16	2870	100	6700	10	1	16120000	1543	19.57	3.52	12	2.38	489.00	2716.00	15240	20231101	-37.20	8300	20231026	15.30	15240	-37.20	20231101	8300	15.30	20231026	15240	-37.20	20231101	8300	15.30	20231026	0.34	N	396470	100	16 억		32064	N	N	0	N	00	N
60	20231219	141202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9650	70	2	0.73	3390506660	344144	153.21	9790	10000	9620	12450	6710	9580	9852.12	0.20	0	-18248	9866	9722	9586	9442	9306	9795	9515	16	2870	100	6700	10	1	16120000	1556	19.73	3.55	12	2.13	489.00	2716.00	15240	20231101	-36.68	8300	20231026	16.27	15240	-36.68	20231101	8300	16.27	20231026	15240	-36.68	20231101	8300	16.27	20231026	0.34	N	396470	100	16 억		32064	N	N	0	N	00	N
61	20231219	131210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9810	230	2	2.40	3013419060	305343	135.94	9790	10000	9730	12450	6710	9580	9869.11	0.20	0	-15831	9866	9722	9586	9442	9306	9795	9515	16	2870	100	6700	10	1	16120000	1581	20.06	3.61	12	1.89	489.00	2716.00	15240	20231101	-35.63	8300	20231026	18.19	15240	-35.63	20231101	8300	18.19	20231026	15240	-35.63	20231101	8300	18.19	20231026	0.34	N	396470	100	16 억		32064	N	N	0	N	00	N
62	20231219	121211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9830	250	2	2.61	2580184580	261356	116.35	9790	10000	9730	12450	6710	9580	9872.47	0.20	0	-9300	9866	9722	9586	9442	9306	9795	9515	16	2870	100	6700	10	1	16120000	1585	20.10	3.62	12	1.62	489.00	2716.00	15240	20231101	-35.50	8300	20231026	18.43	15240	-35.50	20231101	8300	18.43	20231026	15240	-35.50	20231101	8300	18.43	20231026	0.34	N	396470	100	16 억		32064	N	N	0	N	00	N
63	20231219	111207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9750	170	2	1.77	2429620580	246017	109.52	9790	10000	9730	12450	6710	9580	9876.00	0.20	0	-10623	9866	9722	9586	9442	9306	9795	9515	16	2870	100	6700	10	1	16120000	1572	19.94	3.59	12	1.53	489.00	2716.00	15240	20231101	-36.02	8300	20231026	17.47	15240	-36.02	20231101	8300	17.47	20231026	15240	-36.02	20231101	8300	17.47	20231026	0.34	N	396470	100	16 억		32064	N	N	0	N	00	N
64	20231219	101203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9900	320	2	3.34	2005080380	202776	90.27	9790	10000	9730	12450	6710	9580	9888.38	0.20	0	-4636	9866	9722	9586	9442	9306	9795	9515	16	2870	100	6700	10	1	16120000	1596	20.25	3.65	12	1.26	489.00	2716.00	15240	20231101	-35.04	8300	20231026	19.28	15240	-35.04	20231101	8300	19.28	20231026	15240	-35.04	20231101	8300	19.28	20231026	0.34	N	396470	100	16 억		32064	N	N	0	N	00	N
65	20231219	091202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9800	220	2	2.30	812098220	82616	36.78	9790	9940	9730	12450	6710	9580	9830.25	0.20	0	-6980	9866	9722	9586	9442	9306	9795	9515	16	2870	100	6700	10	1	16120000	1580	20.04	3.61	12	0.51	489.00	2716.00	15240	20231101	-35.70	8300	20231026	18.07	15240	-35.70	20231101	8300	18.07	20231026	15240	-35.70	20231101	8300	18.07	20231026	0.34	N	396470	100	16 억		32064	N	N	0	N	00	N
66	20231218	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	90	2	0.95	2127321580	222499	30.41	9470	9730	9450	12330	6650	9490	9561.06	0.06	0	28962	10536	10012	9726	9202	8916	9870	9060	16	2840	100	6640	10	1	16120000	1544	19.59	3.53	12	1.38	489.00	2716.00	15240	20231101	-37.14	8300	20231026	15.42	15240	-37.14	20231101	8300	15.42	20231026	15240	-37.14	20231101	8300	15.42	20231026	0.31	N	396470	100	16 억		9748	N	N	0	N	00	N
67	20231218	151203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	160	2	1.69	2024493860	211795	28.95	9470	9730	9450	12330	6650	9490	9558.81	0.06	0	28675	10536	10012	9726	9202	8916	9870	9060	16	2840	100	6640	10	1	16120000	1556	19.73	3.55	12	1.31	489.00	2716.00	15240	20231101	-36.68	8300	20231026	16.27	15240	-36.68	20231101	8300	16.27	20231026	15240	-36.68	20231101	8300	16.27	20231026	0.31	N	396470	100	16 억		9748	N	N	0	N	00	N
68	20231218	141206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	160	2	1.69	1651599270	173275	23.68	9470	9670	9450	12330	6650	9490	9531.72	0.06	0	17986	10536	10012	9726	9202	8916	9870	9060	16	2840	100	6640	10	1	16120000	1556	19.73	3.55	12	1.07	489.00	2716.00	15240	20231101	-36.68	8300	20231026	16.27	15240	-36.68	20231101	8300	16.27	20231026	15240	-36.68	20231101	8300	16.27	20231026	0.31	N	396470	100	16 억		9748	N	N	0	N	00	N
69	20231218	131156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	20	2	0.21	1214844580	127756	17.46	9470	9640	9450	12330	6650	9490	9509.13	0.06	0	9662	10536	10012	9726	9202	8916	9870	9060	16	2840	100	6640	10	1	16120000	1533	19.45	3.50	12	0.79	489.00	2716.00	15240	20231101	-37.60	8300	20231026	14.58	15240	-37.60	20231101	8300	14.58	20231026	15240	-37.60	20231101	8300	14.58	20231026	0.31	N	396470	100	16 억		9748	N	N	0	N	00	N
70	20231218	121153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	20	2	0.21	1134142370	119259	16.30	9470	9640	9450	12330	6650	9490	9509.95	0.06	0	10167	10536	10012	9726	9202	8916	9870	9060	16	2840	100	6640	10	1	16120000	1533	19.45	3.50	12	0.74	489.00	2716.00	15240	20231101	-37.60	8300	20231026	14.58	15240	-37.60	20231101	8300	14.58	20231026	15240	-37.60	20231101	8300	14.58	20231026	0.31	N	396470	100	16 억		9748	N	N	0	N	00	N
71	20231218	111155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	40	2	0.42	927423550	97491	13.32	9470	9640	9450	12330	6650	9490	9512.97	0.06	0	9947	10536	10012	9726	9202	8916	9870	9060	16	2840	100	6640	10	1	16120000	1536	19.49	3.51	12	0.60	489.00	2716.00	15240	20231101	-37.47	8300	20231026	14.82	15240	-37.47	20231101	8300	14.82	20231026	15240	-37.47	20231101	8300	14.82	20231026	0.31	N	396470	100	16 억		9748	N	N	0	N	00	N
72	20231218	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	20	2	0.21	707520160	74390	10.17	9470	9640	9450	12330	6650	9490	9511.02	0.06	0	7846	10536	10012	9726	9202	8916	9870	9060	16	2840	100	6640	10	1	16120000	1533	19.45	3.50	12	0.46	489.00	2716.00	15240	20231101	-37.60	8300	20231026	14.58	15240	-37.60	20231101	8300	14.58	20231026	15240	-37.60	20231101	8300	14.58	20231026	0.31	N	396470	100	16 억		9748	N	N	0	N	00	N
73	20231218	091151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	150	2	1.58	201850060	21182	2.89	9470	9640	9460	12330	6650	9490	9529.73	0.06	0	2901	10536	10012	9726	9202	8916	9870	9060	16	2840	100	6640	10	1	16120000	1554	19.71	3.55	12	0.13	489.00	2716.00	15240	20231101	-36.75	8300	20231026	16.14	15240	-36.75	20231101	8300	16.14	20231026	15240	-36.75	20231101	8300	16.14	20231026	0.31	N	396470	100	16 억		9748	N	N	0	N	00	N
74	20231215	161155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9490	-340	5	-3.46	7077744320	717222	123.56	10050	10250	9440	12770	6890	9830	9868.79	0.10	0	-9569	10556	10192	10006	9642	9456	10100	9550	16	2940	100	6880	10	1	16120000	1530	19.41	3.49	12	4.45	489.00	2716.00	15240	20231101	-37.73	8300	20231026	14.34	15240	-37.73	20231101	8300	14.34	20231026	15240	-37.73	20231101	8300	14.34	20231026	0.32	N	396470	100	16 억		16861	N	N	0	N	00	N
75	20231215	151159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9500	-330	5	-3.36	6923646820	700999	120.76	10050	10250	9440	12770	6890	9830	9876.83	0.10	0	-9564	10556	10192	10006	9642	9456	10100	9550	16	2940	100	6880	10	1	16120000	1531	19.43	3.50	12	4.35	489.00	2716.00	15240	20231101	-37.66	8300	20231026	14.46	15240	-37.66	20231101	8300	14.46	20231026	15240	-37.66	20231101	8300	14.46	20231026	0.32	N	396470	100	16 억		16861	N	N	0	N	00	N
76	20231215	141157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9560	-270	5	-2.75	6388708480	644831	111.08	10050	10250	9440	12770	6890	9830	9907.57	0.10	0	-5660	10556	10192	10006	9642	9456	10100	9550	16	2940	100	6880	10	1	16120000	1541	19.55	3.52	12	4.00	489.00	2716.00	15240	20231101	-37.27	8300	20231026	15.18	15240	-37.27	20231101	8300	15.18	20231026	15240	-37.27	20231101	8300	15.18	20231026	0.32	N	396470	100	16 억		16861	N	N	0	N	00	N
77	20231215	131150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9570	-260	5	-2.64	6049058930	609203	104.95	10050	10250	9440	12770	6890	9830	9929.46	0.10	0	-4032	10556	10192	10006	9642	9456	10100	9550	16	2940	100	6880	10	1	16120000	1543	19.57	3.52	12	3.78	489.00	2716.00	15240	20231101	-37.20	8300	20231026	15.30	15240	-37.20	20231101	8300	15.30	20231026	15240	-37.20	20231101	8300	15.30	20231026	0.32	N	396470	100	16 억		16861	N	N	0	N	00	N
78	20231215	121151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9570	-260	5	-2.64	5731620180	576166	99.26	10050	10250	9440	12770	6890	9830	9947.86	0.10	0	-2100	10556	10192	10006	9642	9456	10100	9550	16	2940	100	6880	10	1	16120000	1543	19.57	3.52	12	3.57	489.00	2716.00	15240	20231101	-37.20	8300	20231026	15.30	15240	-37.20	20231101	8300	15.30	20231026	15240	-37.20	20231101	8300	15.30	20231026	0.32	N	396470	100	16 억		16861	N	N	0	N	00	N
79	20231215	111145	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9760	-70	5	-0.71	4955745550	495390	85.34	10050	10250	9730	12770	6890	9830	10003.73	0.10	0	1975	10556	10192	10006	9642	9456	10100	9550	16	2940	100	6880	10	1	16120000	1573	19.96	3.59	12	3.07	489.00	2716.00	15240	20231101	-35.96	8300	20231026	17.59	15240	-35.96	20231101	8300	17.59	20231026	15240	-35.96	20231101	8300	17.59	20231026	0.32	N	396470	100	16 억		16861	N	N	0	N	00	N
80	20231215	101151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9900	70	2	0.71	4254941010	423793	73.01	10050	10250	9800	12770	6890	9830	10040.14	0.10	0	1950	10556	10192	10006	9642	9456	10100	9550	16	2940	100	6880	10	1	16120000	1596	20.25	3.65	12	2.63	489.00	2716.00	15240	20231101	-35.04	8300	20231026	19.28	15240	-35.04	20231101	8300	19.28	20231026	15240	-35.04	20231101	8300	19.28	20231026	0.32	N	396470	100	16 억		16861	N	N	0	N	00	N
81	20231215	091156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10030	200	2	2.03	2154942690	212899	36.68	10050	10250	9940	12770	6890	9830	10121.90	0.10	0	-6345	10556	10192	10006	9642	9456	10100	9550	16	2940	100	6880	10	1	16120000	1617	20.51	3.69	12	1.32	489.00	2716.00	15240	20231101	-34.19	8300	20231026	20.84	15240	-34.19	20231101	8300	20.84	20231026	15240	-34.19	20231101	8300	20.84	20231026	0.32	N	396470	100	16 억		16861	N	N	0	N	00	N
82	20231214	161147	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9830	-420	5	-4.10	5681221750	566104	47.39	10310	10370	9820	13320	7180	10250	10036.32	0.21	0	-19535	11130	10690	10240	9800	9350	10465	9575	16	3070	100	7170	10	1	16120000	1585	20.10	3.62	12	3.51	489.00	2716.00	15240	20231101	-35.50	8300	20231026	18.43	15240	-35.50	20231101	8300	18.43	20231026	15240	-35.50	20231101	8300	18.43	20231026	0.26	N	396470	100	16 억		33216	N	N	0	N	00	N
83	20231214	151226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9880	-370	5	-3.61	5332112330	530610	44.42	10310	10370	9820	13320	7180	10250	10049.00	0.21	0	-19164	11130	10690	10240	9800	9350	10465	9575	16	3070	100	7170	10	1	16120000	1593	20.20	3.64	12	3.29	489.00	2716.00	15240	20231101	-35.17	8300	20231026	19.04	15240	-35.17	20231101	8300	19.04	20231026	15240	-35.17	20231101	8300	19.04	20231026	0.26	N	396470	100	16 억		33216	N	N	0	N	00	N
84	20231214	141154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9920	-330	5	-3.22	5004295180	497469	41.64	10310	10370	9820	13320	7180	10250	10059.49	0.21	0	-24161	11130	10690	10240	9800	9350	10465	9575	16	3070	100	7170	10	1	16120000	1599	20.29	3.65	12	3.09	489.00	2716.00	15240	20231101	-34.91	8300	20231026	19.52	15240	-34.91	20231101	8300	19.52	20231026	15240	-34.91	20231101	8300	19.52	20231026	0.26	N	396470	100	16 억		33216	N	N	0	N	00	N
85	20231214	131224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9940	-310	5	-3.02	4799591950	476844	39.92	10310	10370	9820	13320	7180	10250	10065.31	0.21	0	-24295	11130	10690	10240	9800	9350	10465	9575	16	3070	100	7170	10	1	16120000	1602	20.33	3.66	12	2.96	489.00	2716.00	15240	20231101	-34.78	8300	20231026	19.76	15240	-34.78	20231101	8300	19.76	20231026	15240	-34.78	20231101	8300	19.76	20231026	0.26	N	396470	100	16 억		33216	N	N	0	N	00	N
86	20231214	121246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9870	-380	5	-3.71	4469459770	443644	37.14	10310	10370	9820	13320	7180	10250	10074.40	0.21	0	-22611	11130	10690	10240	9800	9350	10465	9575	16	3070	100	7170	10	1	16120000	1591	20.18	3.63	12	2.75	489.00	2716.00	15240	20231101	-35.24	8300	20231026	18.92	15240	-35.24	20231101	8300	18.92	20231026	15240	-35.24	20231101	8300	18.92	20231026	0.26	N	396470	100	16 억		33216	N	N	0	N	00	N
87	20231214	111221	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9910	-340	5	-3.32	3915600440	387514	32.44	10310	10370	9870	13320	7180	10250	10104.39	0.21	0	-19439	11130	10690	10240	9800	9350	10465	9575	16	3070	100	7170	10	1	16120000	1597	20.27	3.65	12	2.40	489.00	2716.00	15240	20231101	-34.97	8300	20231026	19.40	15240	-34.97	20231101	8300	19.40	20231026	15240	-34.97	20231101	8300	19.40	20231026	0.26	N	396470	100	16 억		33216	N	N	0	N	00	N
88	20231214	101136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9900	-350	5	-3.41	3443912710	339958	28.46	10310	10370	9900	13320	7180	10250	10130.38	0.21	0	-21681	11130	10690	10240	9800	9350	10465	9575	16	3070	100	7170	10	1	16120000	1596	20.25	3.65	12	2.11	489.00	2716.00	15240	20231101	-35.04	8300	20231026	19.28	15240	-35.04	20231101	8300	19.28	20231026	15240	-35.04	20231101	8300	19.28	20231026	0.26	N	396470	100	16 억		33216	N	N	0	N	00	N
89	20231214	091116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10060	-190	5	-1.85	1853347510	181512	15.19	10310	10370	10030	13320	7180	10250	10210.59	0.21	0	-20656	11130	10690	10240	9800	9350	10465	9575	16	3070	100	7170	10	1	16120000	1622	20.57	3.70	12	1.13	489.00	2716.00	15240	20231101	-33.99	8300	20231026	21.20	15240	-33.99	20231101	8300	21.20	20231026	15240	-33.99	20231101	8300	21.20	20231026	0.26	N	396470	100	16 억		33216	N	N	0	N	00	N
90	20231213	161142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10250	160	2	1.59	11962629830	1173162	67.83	10470	10680	9790	13110	7070	10090	10196.72	0.37	0	-36068	10796	10442	10166	9812	9536	10620	9990	16	3020	100	7060	10	1	16120000	1652	20.96	3.77	12	7.28	489.00	2716.00	15240	20231101	-32.74	8300	20231026	23.49	15240	-32.74	20231101	8300	23.49	20231026	15240	-32.74	20231101	8300	23.49	20231026	0.31	N	396470	100	16 억		59311	N	N	0	N	00	N
91	20231213	151207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10020	-70	5	-0.69	11233671090	1101612	63.70	10470	10680	9790	13110	7070	10090	10197.51	0.37	0	-40893	10796	10442	10166	9812	9536	10620	9990	16	3020	100	7060	10	1	16120000	1615	20.49	3.69	12	6.83	489.00	2716.00	15240	20231101	-34.25	8300	20231026	20.72	15240	-34.25	20231101	8300	20.72	20231026	15240	-34.25	20231101	8300	20.72	20231026	0.31	N	396470	100	16 억		59311	N	N	0	N	00	N
92	20231213	141205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9970	-120	5	-1.19	10379522140	1016331	58.76	10470	10680	9790	13110	7070	10090	10212.77	0.37	0	-50443	10796	10442	10166	9812	9536	10620	9990	16	3020	100	7060	10	1	16120000	1607	20.39	3.67	12	6.30	489.00	2716.00	15240	20231101	-34.58	8300	20231026	20.12	15240	-34.58	20231101	8300	20.12	20231026	15240	-34.58	20231101	8300	20.12	20231026	0.31	N	396470	100	16 억		59311	N	N	0	N	00	N
93	20231213	131209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9850	-240	5	-2.38	9918927710	969832	56.08	10470	10680	9790	13110	7070	10090	10227.51	0.37	0	-55161	10796	10442	10166	9812	9536	10620	9990	16	3020	100	7060	10	1	16120000	1588	20.14	3.63	12	6.02	489.00	2716.00	15240	20231101	-35.37	8300	20231026	18.67	15240	-35.37	20231101	8300	18.67	20231026	15240	-35.37	20231101	8300	18.67	20231026	0.31	N	396470	100	16 억		59311	N	N	0	N	00	N
94	20231213	121204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9900	-190	5	-1.88	9614376590	938913	54.29	10470	10680	9790	13110	7070	10090	10239.95	0.37	0	-54918	10796	10442	10166	9812	9536	10620	9990	16	3020	100	7060	10	1	16120000	1596	20.25	3.65	12	5.82	489.00	2716.00	15240	20231101	-35.04	8300	20231026	19.28	15240	-35.04	20231101	8300	19.28	20231026	15240	-35.04	20231101	8300	19.28	20231026	0.31	N	396470	100	16 억		59311	N	N	0	N	00	N
95	20231213	111210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9880	-210	5	-2.08	9298634460	906939	52.44	10470	10680	9790	13110	7070	10090	10252.82	0.37	0	-52772	10796	10442	10166	9812	9536	10620	9990	16	3020	100	7060	10	1	16120000	1593	20.20	3.64	12	5.63	489.00	2716.00	15240	20231101	-35.17	8300	20231026	19.04	15240	-35.17	20231101	8300	19.04	20231026	15240	-35.17	20231101	8300	19.04	20231026	0.31	N	396470	100	16 억		59311	N	N	0	N	00	N
96	20231213	101216	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9950	-140	5	-1.39	7865218660	761739	44.04	10470	10680	9900	13110	7070	10090	10325.43	0.37	0	-28052	10796	10442	10166	9812	9536	10620	9990	16	3020	100	7060	10	1	16120000	1604	20.35	3.66	12	4.73	489.00	2716.00	15240	20231101	-34.71	8300	20231026	19.88	15240	-34.71	20231101	8300	19.88	20231026	15240	-34.71	20231101	8300	19.88	20231026	0.31	N	396470	100	16 억		59311	N	N	0	N	00	N
97	20231213	091202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10530	440	2	4.36	3848538620	369064	21.34	10470	10680	10090	13110	7070	10090	10428.09	0.37	0	-17443	10796	10442	10166	9812	9536	10620	9990	16	3020	100	7060	10	1	16120000	1697	21.53	3.88	12	2.29	489.00	2716.00	15240	20231101	-30.91	8300	20231026	26.87	15240	-30.91	20231101	8300	26.87	20231026	15240	-30.91	20231101	8300	26.87	20231026	0.31	N	396470	100	16 억		59311	N	N	0	N	00	N
98	20231212	161121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10090	430	2	4.45	17489330800	1717726	271.07	9900	10520	9890	12550	6770	9660	10182.06	0.18	0	32974	10553	10106	9863	9416	9173	9985	9295	16	2890	100	6760	10	1	16120000	1627	20.63	3.72	12	10.66	489.00	2716.00	15240	20231101	-33.79	8300	20231026	21.57	15240	-33.79	20231101	8300	21.57	20231026	15240	-33.79	20231101	8300	21.57	20231026	0.24	N	396470	100	16 억		29617	N	N	0	N	00	N
99	20231212	151126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10100	440	2	4.55	17129321600	1682021	265.43	9900	10520	9890	12550	6770	9660	10183.98	0.18	0	32744	10553	10106	9863	9416	9173	9985	9295	16	2890	100	6760	10	1	16120000	1628	20.65	3.72	12	10.43	489.00	2716.00	15240	20231101	-33.73	8300	20231026	21.69	15240	-33.73	20231101	8300	21.69	20231026	15240	-33.73	20231101	8300	21.69	20231026	0.24	N	396470	100	16 억		29617	N	N	0	N	00	N
100	20231212	141023	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10000	340	2	3.52	16220385770	1591871	251.21	9900	10520	9890	12550	6770	9660	10189.73	0.18	0	26311	10553	10106	9863	9416	9173	9985	9295	16	2890	100	6760	10	1	16120000	1612	20.45	3.68	12	9.88	489.00	2716.00	15240	20231101	-34.38	8300	20231026	20.48	15240	-34.38	20231101	8300	20.48	20231026	15240	-34.38	20231101	8300	20.48	20231026	0.24	N	396470	100	16 억		29617	N	N	0	N	00	N
101	20231212	131029	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9980	320	2	3.31	15509900040	1521052	240.03	9900	10520	9890	12550	6770	9660	10197.05	0.18	0	24900	10553	10106	9863	9416	9173	9985	9295	16	2890	100	6760	10	1	16120000	1609	20.41	3.67	12	9.44	489.00	2716.00	15240	20231101	-34.51	8300	20231026	20.24	15240	-34.51	20231101	8300	20.24	20231026	15240	-34.51	20231101	8300	20.24	20231026	0.24	N	396470	100	16 억		29617	N	N	0	N	00	N
102	20231212	121018	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10090	430	2	4.45	14651019670	1435731	226.57	9900	10520	9890	12550	6770	9660	10204.82	0.18	0	33854	10553	10106	9863	9416	9173	9985	9295	16	2890	100	6760	10	1	16120000	1627	20.63	3.72	12	8.91	489.00	2716.00	15240	20231101	-33.79	8300	20231026	21.57	15240	-33.79	20231101	8300	21.57	20231026	15240	-33.79	20231101	8300	21.57	20231026	0.24	N	396470	100	16 억		29617	N	N	0	N	00	N
103	20231212	111035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10230	570	2	5.90	13347064310	1306500	206.17	9900	10520	9890	12550	6770	9660	10216.17	0.18	0	43861	10553	10106	9863	9416	9173	9985	9295	16	2890	100	6760	10	1	16120000	1649	20.92	3.77	12	8.10	489.00	2716.00	15240	20231101	-32.87	8300	20231026	23.25	15240	-32.87	20231101	8300	23.25	20231026	15240	-32.87	20231101	8300	23.25	20231026	0.24	N	396470	100	16 억		29617	N	N	0	N	00	N
104	20231212	101118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10210	550	2	5.69	10861266600	1064864	168.04	9900	10520	9890	12550	6770	9660	10200.00	0.18	0	21301	10553	10106	9863	9416	9173	9985	9295	16	2890	100	6760	10	1	16120000	1646	20.88	3.76	12	6.61	489.00	2716.00	15240	20231101	-33.01	8300	20231026	23.01	15240	-33.01	20231101	8300	23.01	20231026	15240	-33.01	20231101	8300	23.01	20231026	0.24	N	396470	100	16 억		29617	N	N	0	N	00	N
105	20231212	091118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9950	290	2	3.00	2178026950	217192	34.27	9900	10170	9890	12550	6770	9660	10029.22	0.18	0	10766	10553	10106	9863	9416	9173	9985	9295	16	2890	100	6760	10	1	16120000	1604	20.35	3.66	12	1.35	489.00	2716.00	15240	20231101	-34.71	8300	20231026	19.88	15240	-34.71	20231101	8300	19.88	20231026	15240	-34.71	20231101	8300	19.88	20231026	0.24	N	396470	100	16 억		29617	N	N	0	N	00	N
106	20231211	161121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9660	-340	5	-3.40	6218949550	626796	50.40	10250	10310	9620	13000	7000	10000	9922.22	0.15	-9707	-12520	10533	10266	9863	9596	9193	10400	9730	16	3000	100	7000	10	1	16120000	1557	19.75	3.56	12	3.89	489.00	2716.00	15240	20231101	-36.61	8300	20231026	16.39	15240	-36.61	20231101	8300	16.39	20231026	15240	-36.61	20231101	8300	16.39	20231026	0.23	N	396470	100	16 억		24826	N	N	0	N	00	N
107	20231211	151116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9660	-340	5	-3.40	5846011750	588172	47.30	10250	10310	9640	13000	7000	10000	9939.22	0.15	-9707	-16140	10533	10266	9863	9596	9193	10400	9730	16	3000	100	7000	10	1	16120000	1557	19.75	3.56	12	3.65	489.00	2716.00	15240	20231101	-36.61	8300	20231026	16.39	15240	-36.61	20231101	8300	16.39	20231026	15240	-36.61	20231101	8300	16.39	20231026	0.23	N	396470	100	16 억		24826	N	N	0	N	00	N
108	20231211	141117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9790	-210	5	-2.10	5240925210	526174	42.31	10250	10310	9750	13000	7000	10000	9960.39	0.15	-9707	-17802	10533	10266	9863	9596	9193	10400	9730	16	3000	100	7000	10	1	16120000	1578	20.02	3.60	12	3.26	489.00	2716.00	15240	20231101	-35.76	8300	20231026	17.95	15240	-35.76	20231101	8300	17.95	20231026	15240	-35.76	20231101	8300	17.95	20231026	0.23	N	396470	100	16 억		24826	N	N	0	N	00	N
109	20231211	131113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9810	-190	5	-1.90	4818386110	482988	38.84	10250	10310	9760	13000	7000	10000	9976.17	0.15	-9707	-9508	10533	10266	9863	9596	9193	10400	9730	16	3000	100	7000	10	1	16120000	1581	20.06	3.61	12	3.00	489.00	2716.00	15240	20231101	-35.63	8300	20231026	18.19	15240	-35.63	20231101	8300	18.19	20231026	15240	-35.63	20231101	8300	18.19	20231026	0.23	N	396470	100	16 억		24826	N	N	0	N	00	N
110	20231211	121116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9860	-140	5	-1.40	4568146990	457524	36.79	10250	10310	9760	13000	7000	10000	9984.48	0.15	-9707	-10007	10533	10266	9863	9596	9193	10400	9730	16	3000	100	7000	10	1	16120000	1589	20.16	3.63	12	2.84	489.00	2716.00	15240	20231101	-35.30	8300	20231026	18.80	15240	-35.30	20231101	8300	18.80	20231026	15240	-35.30	20231101	8300	18.80	20231026	0.23	N	396470	100	16 억		24826	N	N	0	N	00	N
111	20231211	111110	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9900	-100	5	-1.00	4308430610	431310	34.68	10250	10310	9760	13000	7000	10000	9989.16	0.15	-9707	-12308	10533	10266	9863	9596	9193	10400	9730	16	3000	100	7000	10	1	16120000	1596	20.25	3.65	12	2.68	489.00	2716.00	15240	20231101	-35.04	8300	20231026	19.28	15240	-35.04	20231101	8300	19.28	20231026	15240	-35.04	20231101	8300	19.28	20231026	0.23	N	396470	100	16 억		24826	N	N	0	N	00	N
112	20231211	101110	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9820	-180	5	-1.80	3890576200	389013	31.28	10250	10310	9760	13000	7000	10000	10001.15	0.15	-9707	-14570	10533	10266	9863	9596	9193	10400	9730	16	3000	100	7000	10	1	16120000	1583	20.08	3.62	12	2.41	489.00	2716.00	15240	20231101	-35.56	8300	20231026	18.31	15240	-35.56	20231101	8300	18.31	20231026	15240	-35.56	20231101	8300	18.31	20231026	0.23	N	396470	100	16 억		24826	N	N	0	N	00	N
113	20231211	091109	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9970	-30	5	-0.30	2056451600	203015	16.33	10250	10310	9920	13000	7000	10000	10129.97	0.15	-9707	-18063	10533	10266	9863	9596	9193	10400	9730	16	3000	100	7000	10	1	16120000	1607	20.39	3.67	12	1.26	489.00	2716.00	15240	20231101	-34.58	8300	20231026	20.12	15240	-34.58	20231101	8300	20.12	20231026	15240	-34.58	20231101	8300	20.12	20231026	0.23	N	396470	100	16 억		24826	N	N	0	N	00	N
114	20231208	161101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10000	420	2	4.38	12174353970	1234450	285.23	9810	10130	9460	12450	6710	9580	9862.49	0.15	0	11829	10260	9920	9360	9020	8460	10090	9190	16	2870	100	6700	10	1	16120000	1612	20.45	3.68	12	7.66	489.00	2716.00	15240	20231101	-34.38	8300	20231026	20.48	15240	-34.38	20231101	8300	20.48	20231026	15240	-34.38	20231101	8300	20.48	20231026	0.20	N	396470	100	16 억		24826	N	N	0	N	00	N
115	20231208	151103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9960	380	2	3.97	11725604250	1189500	274.85	9810	10130	9460	12450	6710	9580	9858.11	0.15	0	10067	10260	9920	9360	9020	8460	10090	9190	16	2870	100	6700	10	1	16120000	1606	20.37	3.67	12	7.38	489.00	2716.00	15240	20231101	-34.65	8300	20231026	20.00	15240	-34.65	20231101	8300	20.00	20231026	15240	-34.65	20231101	8300	20.00	20231026	0.20	N	396470	100	16 억		24826	N	N	0	N	00	N
116	20231208	141103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9940	360	2	3.76	9898099910	1006169	232.48	9810	10130	9460	12450	6710	9580	9837.99	0.15	0	-4753	10260	9920	9360	9020	8460	10090	9190	16	2870	100	6700	10	1	16120000	1602	20.33	3.66	12	6.24	489.00	2716.00	15240	20231101	-34.78	8300	20231026	19.76	15240	-34.78	20231101	8300	19.76	20231026	15240	-34.78	20231101	8300	19.76	20231026	0.20	N	396470	100	16 억		24826	N	N	0	N	00	N
117	20231208	131101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9740	160	2	1.67	7319206580	746067	172.39	9810	10130	9460	12450	6710	9580	9811.08	0.15	0	-11652	10260	9920	9360	9020	8460	10090	9190	16	2870	100	6700	10	1	16120000	1570	19.92	3.59	12	4.63	489.00	2716.00	15240	20231101	-36.09	8300	20231026	17.35	15240	-36.09	20231101	8300	17.35	20231026	15240	-36.09	20231101	8300	17.35	20231026	0.20	N	396470	100	16 억		24826	N	N	0	N	00	N
118	20231208	121058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9850	270	2	2.82	6973278040	710696	164.21	9810	10130	9460	12450	6710	9580	9812.63	0.15	0	-10134	10260	9920	9360	9020	8460	10090	9190	16	2870	100	6700	10	1	16120000	1588	20.14	3.63	12	4.41	489.00	2716.00	15240	20231101	-35.37	8300	20231026	18.67	15240	-35.37	20231101	8300	18.67	20231026	15240	-35.37	20231101	8300	18.67	20231026	0.20	N	396470	100	16 억		24826	N	N	0	N	00	N
119	20231208	111053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9800	220	2	2.30	5891536180	600860	138.83	9810	10130	9460	12450	6710	9580	9806.02	0.15	0	-11332	10260	9920	9360	9020	8460	10090	9190	16	2870	100	6700	10	1	16120000	1580	20.04	3.61	12	3.73	489.00	2716.00	15240	20231101	-35.70	8300	20231026	18.07	15240	-35.70	20231101	8300	18.07	20231026	15240	-35.70	20231101	8300	18.07	20231026	0.20	N	396470	100	16 억		24826	N	N	0	N	00	N
120	20231208	101103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9650	70	2	0.73	2256820730	233281	53.90	9810	9830	9460	12450	6710	9580	9675.17	0.15	0	-10512	10260	9920	9360	9020	8460	10090	9190	16	2870	100	6700	10	1	16120000	1556	19.73	3.55	12	1.45	489.00	2716.00	15240	20231101	-36.68	8300	20231026	16.27	15240	-36.68	20231101	8300	16.27	20231026	15240	-36.68	20231101	8300	16.27	20231026	0.20	N	396470	100	16 억		24826	N	N	0	N	00	N
121	20231208	091052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9680	100	2	1.04	876149630	90218	20.85	9810	9830	9570	12450	6710	9580	9714.82	0.15	0	-5794	10260	9920	9360	9020	8460	10090	9190	16	2870	100	6700	10	1	16120000	1560	19.80	3.56	12	0.56	489.00	2716.00	15240	20231101	-36.48	8300	20231026	16.63	15240	-36.48	20231101	8300	16.63	20231026	15240	-36.48	20231101	8300	16.63	20231026	0.20	N	396470	100	16 억		24826	N	N	0	N	00	N
122	20231207	161052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9580	410	2	4.47	3935618690	420968	76.51	9100	9700	8800	11920	6420	9170	9347.40	0.13	0	8927	9896	9532	8936	8572	7976	9715	8755	16	2750	100	6410	10	1	16120000	1544	19.59	3.53	12	2.61	489.00	2716.00	15240	20231101	-37.14	8300	20231026	15.42	15240	-37.14	20231101	8300	15.42	20231026	15240	-37.14	20231101	8300	15.42	20231026	0.12	N	396470	100	16 억		21756	N	N	0	N	00	N
123	20231207	151055	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9590	420	2	4.58	3042467950	328213	59.65	9100	9640	8800	11920	6420	9170	9269.81	0.13	0	-1312	9896	9532	8936	8572	7976	9715	8755	16	2750	100	6410	10	1	16120000	1546	19.61	3.53	12	2.04	489.00	2716.00	15240	20231101	-37.07	8300	20231026	15.54	15240	-37.07	20231101	8300	15.54	20231026	15240	-37.07	20231101	8300	15.54	20231026	0.12	N	396470	100	16 억		21756	N	N	0	N	00	N
124	20231207	141053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9130	-40	5	-0.44	1249729520	138428	25.16	9100	9160	8800	11920	6420	9170	9027.96	0.13	0	1570	9896	9532	8936	8572	7976	9715	8755	16	2750	100	6410	10	1	16120000	1472	18.67	3.36	12	0.86	489.00	2716.00	15240	20231101	-40.09	8300	20231026	10.00	15240	-40.09	20231101	8300	10.00	20231026	15240	-40.09	20231101	8300	10.00	20231026	0.12	N	396470	100	16 억		21756	N	N	0	N	00	N
125	20231207	131052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9090	-80	5	-0.87	1057636240	117333	21.32	9100	9160	8800	11920	6420	9170	9013.90	0.13	0	1594	9896	9532	8936	8572	7976	9715	8755	16	2750	100	6410	10	1	16120000	1465	18.59	3.35	12	0.73	489.00	2716.00	15240	20231101	-40.35	8300	20231026	9.52	15240	-40.35	20231101	8300	9.52	20231026	15240	-40.35	20231101	8300	9.52	20231026	0.12	N	396470	100	16 억		21756	N	N	0	N	00	N
126	20231207	121052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9100	-70	5	-0.76	954597740	105969	19.26	9100	9160	8800	11920	6420	9170	9008.20	0.13	0	462	9896	9532	8936	8572	7976	9715	8755	16	2750	100	6410	10	1	16120000	1467	18.61	3.35	12	0.66	489.00	2716.00	15240	20231101	-40.29	8300	20231026	9.64	15240	-40.29	20231101	8300	9.64	20231026	15240	-40.29	20231101	8300	9.64	20231026	0.12	N	396470	100	16 억		21756	N	N	0	N	00	N
127	20231207	111040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9080	-90	5	-0.98	879812430	97738	17.76	9100	9160	8800	11920	6420	9170	9001.66	0.13	0	-542	9896	9532	8936	8572	7976	9715	8755	16	2750	100	6410	10	1	16120000	1464	18.57	3.34	12	0.61	489.00	2716.00	15240	20231101	-40.42	8300	20231026	9.40	15240	-40.42	20231101	8300	9.40	20231026	15240	-40.42	20231101	8300	9.40	20231026	0.12	N	396470	100	16 억		21756	N	N	0	N	00	N
128	20231207	101046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9080	-90	5	-0.98	587200110	65356	11.88	9100	9100	8800	11920	6420	9170	8984.50	0.13	0	-672	9896	9532	8936	8572	7976	9715	8755	16	2750	100	6410	10	1	16120000	1464	18.57	3.34	12	0.41	489.00	2716.00	15240	20231101	-40.42	8300	20231026	9.40	15240	-40.42	20231101	8300	9.40	20231026	15240	-40.42	20231101	8300	9.40	20231026	0.12	N	396470	100	16 억		21756	N	N	0	N	00	N
129	20231207	091051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9030	-140	5	-1.53	244368930	27179	4.94	9100	9100	8800	11920	6420	9170	8990.76	0.13	0	1525	9896	9532	8936	8572	7976	9715	8755	16	2750	100	6410	10	1	16120000	1456	18.47	3.32	12	0.17	489.00	2716.00	15240	20231101	-40.75	8300	20231026	8.80	15240	-40.75	20231101	8300	8.80	20231026	15240	-40.75	20231101	8300	8.80	20231026	0.12	N	396470	100	16 억		21756	N	N	0	N	00	N
130	20231206	161040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9170	70	2	0.77	4755996560	544758	147.80	9090	9300	8340	11830	6370	9100	8729.75	0.11	0	18636	9993	9546	9223	8776	8453	9385	8615	16	2730	100	6370	10	1	16120000	1478	18.75	3.38	12	3.38	489.00	2716.00	15240	20231101	-39.83	8300	20231026	10.48	15240	-39.83	20231101	8300	10.48	20231026	15240	-39.83	20231101	8300	10.48	20231026	0.09	N	396470	100	16 억		17833	N	N	0	N	00	N
131	20231206	151058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9230	130	2	1.43	4562258420	523665	142.08	9090	9300	8340	11830	6370	9100	8712.17	0.11	0	17534	9993	9546	9223	8776	8453	9385	8615	16	2730	100	6370	10	1	16120000	1488	18.88	3.40	12	3.25	489.00	2716.00	15240	20231101	-39.44	8300	20231026	11.20	15240	-39.44	20231101	8300	11.20	20231026	15240	-39.44	20231101	8300	11.20	20231026	0.09	N	396470	100	16 억		17833	N	N	0	N	00	N
132	20231206	141053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	8940	-160	5	-1.76	3905952370	451909	122.61	9090	9090	8340	11830	6370	9100	8643.23	0.11	0	20166	9993	9546	9223	8776	8453	9385	8615	16	2730	100	6370	10	1	16120000	1441	18.28	3.29	12	2.80	489.00	2716.00	15240	20231101	-41.34	8300	20231026	7.71	15240	-41.34	20231101	8300	7.71	20231026	15240	-41.34	20231101	8300	7.71	20231026	0.09	N	396470	100	16 억		17833	N	N	0	N	00	N
133	20231206	131042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	8930	-170	5	-1.87	3671341540	425580	115.47	9090	9090	8340	11830	6370	9100	8626.68	0.11	0	13731	9993	9546	9223	8776	8453	9385	8615	16	2730	100	6370	10	1	16120000	1440	18.26	3.29	12	2.64	489.00	2716.00	15240	20231101	-41.40	8300	20231026	7.59	15240	-41.40	20231101	8300	7.59	20231026	15240	-41.40	20231101	8300	7.59	20231026	0.09	N	396470	100	16 억		17833	N	N	0	N	00	N
134	20231206	121031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	8920	-180	5	-1.98	3330138680	387249	105.07	9090	9090	8340	11830	6370	9100	8599.48	0.11	0	6191	9993	9546	9223	8776	8453	9385	8615	16	2730	100	6370	10	1	16120000	1438	18.24	3.28	12	2.40	489.00	2716.00	15240	20231101	-41.47	8300	20231026	7.47	15240	-41.47	20231101	8300	7.47	20231026	15240	-41.47	20231101	8300	7.47	20231026	0.09	N	396470	100	16 억		17833	N	N	0	N	00	N
135	20231206	111055	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	8750	-350	5	-3.85	2999913720	349849	94.92	9090	9090	8340	11830	6370	9100	8574.88	0.11	0	6492	9993	9546	9223	8776	8453	9385	8615	16	2730	100	6370	10	1	16120000	1411	17.89	3.22	12	2.17	489.00	2716.00	15240	20231101	-42.59	8300	20231026	5.42	15240	-42.59	20231101	8300	5.42	20231026	15240	-42.59	20231101	8300	5.42	20231026	0.09	N	396470	100	16 억		17833	N	N	0	N	00	N
136	20231206	101045	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	8590	-510	5	-5.60	2460476020	287461	77.99	9090	9090	8340	11830	6370	9100	8559.34	0.11	0	2899	9993	9546	9223	8776	8453	9385	8615	16	2730	100	6370	10	1	16120000	1385	17.57	3.16	12	1.78	489.00	2716.00	15240	20231101	-43.64	8300	20231026	3.49	15240	-43.64	20231101	8300	3.49	20231026	15240	-43.64	20231101	8300	3.49	20231026	0.09	N	396470	100	16 억		17833	N	N	0	N	00	N
137	20231206	091047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	8690	-410	5	-4.51	554228870	63302	17.18	9090	9090	8600	11830	6370	9100	8755.31	0.11	0	662	9993	9546	9223	8776	8453	9385	8615	16	2730	100	6370	10	1	16120000	1401	17.77	3.20	12	0.39	489.00	2716.00	15240	20231101	-42.98	8300	20231026	4.70	15240	-42.98	20231101	8300	4.70	20231026	15240	-42.98	20231101	8300	4.70	20231026	0.09	N	396470	100	16 억		17833	N	N	0	N	00	N
138	20231205	161048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9100	-570	5	-5.89	3376077200	361252	102.20	9670	9670	8900	12570	6770	9670	9345.57	0.10	0	1626	10303	9986	9733	9416	9163	9860	9290	16	2900	100	6760	10	1	16120000	1467	18.61	3.35	12	2.24	489.00	2716.00	15240	20231101	-40.29	8300	20231026	9.64	15240	-40.29	20231101	8300	9.64	20231026	15240	-40.29	20231101	8300	9.64	20231026	0.15	N	396470	100	16 억		15851	N	N	0	N	00	N
139	20231205	151045	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	8970	-700	5	-7.24	3141642520	335361	94.88	9670	9670	8900	12570	6770	9670	9367.61	0.10	0	-1419	10303	9986	9733	9416	9163	9860	9290	16	2900	100	6760	10	1	16120000	1446	18.34	3.30	12	2.08	489.00	2716.00	15240	20231101	-41.14	8300	20231026	8.07	15240	-41.14	20231101	8300	8.07	20231026	15240	-41.14	20231101	8300	8.07	20231026	0.15	N	396470	100	16 억		15851	N	N	0	N	00	N
140	20231205	141043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9440	-230	5	-2.38	1765863830	185447	52.46	9670	9670	9440	12570	6770	9670	9521.91	0.10	0	-3184	10303	9986	9733	9416	9163	9860	9290	16	2900	100	6760	10	1	16120000	1522	19.30	3.48	12	1.15	489.00	2716.00	15240	20231101	-38.06	8300	20231026	13.73	15240	-38.06	20231101	8300	13.73	20231026	15240	-38.06	20231101	8300	13.73	20231026	0.15	N	396470	100	16 억		15851	N	N	0	N	00	N
141	20231205	131039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9500	-170	5	-1.76	1448546050	151954	42.99	9670	9670	9470	12570	6770	9670	9532.46	0.10	0	-1540	10303	9986	9733	9416	9163	9860	9290	16	2900	100	6760	10	1	16120000	1531	19.43	3.50	12	0.94	489.00	2716.00	15240	20231101	-37.66	8300	20231026	14.46	15240	-37.66	20231101	8300	14.46	20231026	15240	-37.66	20231101	8300	14.46	20231026	0.15	N	396470	100	16 억		15851	N	N	0	N	00	N
142	20231205	121038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9550	-120	5	-1.24	1165463970	122181	34.57	9670	9670	9470	12570	6770	9670	9538.43	0.10	0	-922	10303	9986	9733	9416	9163	9860	9290	16	2900	100	6760	10	1	16120000	1539	19.53	3.52	12	0.76	489.00	2716.00	15240	20231101	-37.34	8300	20231026	15.06	15240	-37.34	20231101	8300	15.06	20231026	15240	-37.34	20231101	8300	15.06	20231026	0.15	N	396470	100	16 억		15851	N	N	0	N	00	N
143	20231205	111037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9550	-120	5	-1.24	1046011240	109665	31.02	9670	9670	9470	12570	6770	9670	9537.79	0.10	0	-771	10303	9986	9733	9416	9163	9860	9290	16	2900	100	6760	10	1	16120000	1539	19.53	3.52	12	0.68	489.00	2716.00	15240	20231101	-37.34	8300	20231026	15.06	15240	-37.34	20231101	8300	15.06	20231026	15240	-37.34	20231101	8300	15.06	20231026	0.15	N	396470	100	16 억		15851	N	N	0	N	00	N
144	20231205	101041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9530	-140	5	-1.45	647589560	67808	19.18	9670	9670	9470	12570	6770	9670	9549.68	0.10	0	2800	10303	9986	9733	9416	9163	9860	9290	16	2900	100	6760	10	1	16120000	1536	19.49	3.51	12	0.42	489.00	2716.00	15240	20231101	-37.47	8300	20231026	14.82	15240	-37.47	20231101	8300	14.82	20231026	15240	-37.47	20231101	8300	14.82	20231026	0.15	N	396470	100	16 억		15851	N	N	0	N	00	N
145	20231205	091037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9550	-120	5	-1.24	235127330	24597	6.96	9670	9670	9470	12570	6770	9670	9557.49	0.10	0	-1122	10303	9986	9733	9416	9163	9860	9290	16	2900	100	6760	10	1	16120000	1539	19.53	3.52	12	0.15	489.00	2716.00	15240	20231101	-37.34	8300	20231026	15.06	15240	-37.34	20231101	8300	15.06	20231026	15240	-37.34	20231101	8300	15.06	20231026	0.15	N	396470	100	16 억		15851	N	N	0	N	00	N
146	20231204	161035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9670	-300	5	-3.01	3414974160	348894	56.76	9970	10050	9480	12960	6980	9970	9788.35	0.06	0	7333	11036	10502	10226	9692	9416	10365	9555	16	2990	100	6970	10	1	16120000	1559	19.78	3.56	12	2.16	489.00	2716.00	15240	20231101	-36.55	8300	20231026	16.51	15240	-36.55	20231101	8300	16.51	20231026	15240	-36.55	20231101	8300	16.51	20231026	0.12	N	396470	100	16 억		9147	N	N	0	N	00	N
147	20231204	151036	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9770	-200	5	-2.01	3191240540	325912	53.02	9970	10050	9480	12960	6980	9970	9791.69	0.06	0	7154	11036	10502	10226	9692	9416	10365	9555	16	2990	100	6970	10	1	16120000	1575	19.98	3.60	12	2.02	489.00	2716.00	15240	20231101	-35.89	8300	20231026	17.71	15240	-35.89	20231101	8300	17.71	20231026	15240	-35.89	20231101	8300	17.71	20231026	0.12	N	396470	100	16 억		9147	N	N	0	N	00	N
148	20231204	141028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9770	-200	5	-2.01	2727029260	278184	45.26	9970	10050	9480	12960	6980	9970	9802.94	0.06	0	8244	11036	10502	10226	9692	9416	10365	9555	16	2990	100	6970	10	1	16120000	1575	19.98	3.60	12	1.73	489.00	2716.00	15240	20231101	-35.89	8300	20231026	17.71	15240	-35.89	20231101	8300	17.71	20231026	15240	-35.89	20231101	8300	17.71	20231026	0.12	N	396470	100	16 억		9147	N	N	0	N	00	N
149	20231204	131028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9760	-210	5	-2.11	2562510150	261412	42.53	9970	10050	9480	12960	6980	9970	9802.54	0.06	0	8025	11036	10502	10226	9692	9416	10365	9555	16	2990	100	6970	10	1	16120000	1573	19.96	3.59	12	1.62	489.00	2716.00	15240	20231101	-35.96	8300	20231026	17.59	15240	-35.96	20231101	8300	17.59	20231026	15240	-35.96	20231101	8300	17.59	20231026	0.12	N	396470	100	16 억		9147	N	N	0	N	00	N
150	20231204	121029	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9840	-130	5	-1.30	2324206900	237165	38.59	9970	10050	9480	12960	6980	9970	9799.92	0.06	0	8347	11036	10502	10226	9692	9416	10365	9555	16	2990	100	6970	10	1	16120000	1586	20.12	3.62	12	1.47	489.00	2716.00	15240	20231101	-35.43	8300	20231026	18.55	15240	-35.43	20231101	8300	18.55	20231026	15240	-35.43	20231101	8300	18.55	20231026	0.12	N	396470	100	16 억		9147	N	N	0	N	00	N
151	20231204	111032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9940	-30	5	-0.30	2122069890	216673	35.25	9970	10050	9480	12960	6980	9970	9793.84	0.06	0	8056	11036	10502	10226	9692	9416	10365	9555	16	2990	100	6970	10	1	16120000	1602	20.33	3.66	12	1.34	489.00	2716.00	15240	20231101	-34.78	8300	20231026	19.76	15240	-34.78	20231101	8300	19.76	20231026	15240	-34.78	20231101	8300	19.76	20231026	0.12	N	396470	100	16 억		9147	N	N	0	N	00	N
152	20231204	101029	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9850	-120	5	-1.20	1563440630	159558	25.96	9970	10050	9480	12960	6980	9970	9798.51	0.06	0	7407	11036	10502	10226	9692	9416	10365	9555	16	2990	100	6970	10	1	16120000	1588	20.14	3.63	12	0.99	489.00	2716.00	15240	20231101	-35.37	8300	20231026	18.67	15240	-35.37	20231101	8300	18.67	20231026	15240	-35.37	20231101	8300	18.67	20231026	0.12	N	396470	100	16 억		9147	N	N	0	N	00	N
153	20231204	091029	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9680	-290	5	-2.91	589270340	60646	9.87	9970	10010	9480	12960	6980	9970	9716.32	0.06	0	4959	11036	10502	10226	9692	9416	10365	9555	16	2990	100	6970	10	1	16120000	1560	19.80	3.56	12	0.38	489.00	2716.00	15240	20231101	-36.48	8300	20231026	16.63	15240	-36.48	20231101	8300	16.63	20231026	15240	-36.48	20231101	8300	16.63	20231026	0.12	N	396470	100	16 억		9147	N	N	0	N	00	N
154	20231201	161030	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9970	-540	5	-5.14	6179681140	604390	54.90	10480	10760	9950	13660	7360	10510	10224.65	0.08	0	-2963	10836	10672	10426	10262	10016	10755	10345	16	3150	100	7350	10	1	16120000	1607	20.39	3.67	12	3.75	489.00	2716.00	15240	20231101	-34.58	8300	20231026	20.12	15240	-34.58	20231101	8300	20.12	20231026	15240	-34.58	20231101	8300	20.12	20231026	0.11	N	396470	100	16 억		12948	N	N	0	N	00	N
155	20231201	151027	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9990	-520	5	-4.95	5896850420	576077	52.33	10480	10760	9950	13660	7360	10510	10235.51	0.08	0	-2810	10836	10672	10426	10262	10016	10755	10345	16	3150	100	7350	10	1	16120000	1610	20.43	3.68	12	3.57	489.00	2716.00	15240	20231101	-34.45	8300	20231026	20.36	15240	-34.45	20231101	8300	20.36	20231026	15240	-34.45	20231101	8300	20.36	20231026	0.11	N	396470	100	16 억		12948	N	N	0	N	00	N
156	20231201	141025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10020	-490	5	-4.66	5215726750	507928	46.14	10480	10760	10000	13660	7360	10510	10267.93	0.08	0	-1136	10836	10672	10426	10262	10016	10755	10345	16	3150	100	7350	10	1	16120000	1615	20.49	3.69	12	3.15	489.00	2716.00	15240	20231101	-34.25	8300	20231026	20.72	15240	-34.25	20231101	8300	20.72	20231026	15240	-34.25	20231101	8300	20.72	20231026	0.11	N	396470	100	16 억		12948	N	N	0	N	00	N
157	20231201	131029	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10060	-450	5	-4.28	4813917780	467893	42.50	10480	10760	10010	13660	7360	10510	10287.80	0.08	0	-625	10836	10672	10426	10262	10016	10755	10345	16	3150	100	7350	10	1	16120000	1622	20.57	3.70	12	2.90	489.00	2716.00	15240	20231101	-33.99	8300	20231026	21.20	15240	-33.99	20231101	8300	21.20	20231026	15240	-33.99	20231101	8300	21.20	20231026	0.11	N	396470	100	16 억		12948	N	N	0	N	00	N
158	20231201	121035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10140	-370	5	-3.52	4111782420	398249	36.18	10480	10760	10110	13660	7360	10510	10323.96	0.08	0	-365	10836	10672	10426	10262	10016	10755	10345	16	3150	100	7350	10	1	16120000	1635	20.74	3.73	12	2.47	489.00	2716.00	15240	20231101	-33.46	8300	20231026	22.17	15240	-33.46	20231101	8300	22.17	20231026	15240	-33.46	20231101	8300	22.17	20231026	0.11	N	396470	100	16 억		12948	N	N	0	N	00	N
159	20231201	111028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10140	-370	5	-3.52	3710146770	358638	32.58	10480	10760	10110	13660	7360	10510	10344.42	0.08	0	-246	10836	10672	10426	10262	10016	10755	10345	16	3150	100	7350	10	1	16120000	1635	20.74	3.73	12	2.22	489.00	2716.00	15240	20231101	-33.46	8300	20231026	22.17	15240	-33.46	20231101	8300	22.17	20231026	15240	-33.46	20231101	8300	22.17	20231026	0.11	N	396470	100	16 억		12948	N	N	0	N	00	N
160	20231201	101037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10260	-250	5	-2.38	2981444540	287411	26.11	10480	10760	10110	13660	7360	10510	10372.74	0.08	0	-1103	10836	10672	10426	10262	10016	10755	10345	16	3150	100	7350	10	1	16120000	1654	20.98	3.78	12	1.78	489.00	2716.00	15240	20231101	-32.68	8300	20231026	23.61	15240	-32.68	20231101	8300	23.61	20231026	15240	-32.68	20231101	8300	23.61	20231026	0.11	N	396470	100	16 억		12948	N	N	0	N	00	N
161	20231201	091025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10380	-130	5	-1.24	1295482380	122525	11.13	10480	10760	10380	13660	7360	10510	10573.99	0.08	0	-3023	10836	10672	10426	10262	10016	10755	10345	16	3150	100	7350	10	1	16120000	1673	21.23	3.82	12	0.76	489.00	2716.00	15240	20231101	-31.89	8300	20231026	25.06	15240	-31.89	20231101	8300	25.06	20231026	15240	-31.89	20231101	8300	25.06	20231026	0.11	N	396470	100	16 억		12948	N	N	0	N	00	N