KissMeData/115610/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	160904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	90	2	2.26	6738622665	1674027	19.75	3905	4165	3805	5170	2790	3980	4025.07	1.70	56299	47239	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	633	34.49	5.93	12	10.77	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	5040	-19.25	20231010	1625	150.46	20230103	5040	-19.25	20231010	1625	150.46	20230103	3.33	N	115610	500	77 억		264345	N	N	0	N	00	N
3	20231229	150851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	90	2	2.26	6738622665	1674027	19.75	3905	4165	3805	5170	2790	3980	4025.07	1.70	56299	47239	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	633	34.49	5.93	12	10.77	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	5040	-19.25	20231010	1625	150.46	20230103	5040	-19.25	20231010	1625	150.46	20230103	3.33	N	115610	500	77 억		264345	N	N	0	N	00	N
4	20231229	140850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	90	2	2.26	6738622665	1674027	19.75	3905	4165	3805	5170	2790	3980	4025.07	1.70	56299	47239	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	633	34.49	5.93	12	10.77	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	5040	-19.25	20231010	1625	150.46	20230103	5040	-19.25	20231010	1625	150.46	20230103	3.33	N	115610	500	77 억		264345	N	N	0	N	00	N
5	20231229	130851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	90	2	2.26	6738622665	1674027	19.75	3905	4165	3805	5170	2790	3980	4025.07	1.70	56299	47239	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	633	34.49	5.93	12	10.77	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	5040	-19.25	20231010	1625	150.46	20230103	5040	-19.25	20231010	1625	150.46	20230103	3.33	N	115610	500	77 억		264345	N	N	0	N	00	N
6	20231229	120853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	90	2	2.26	6738622665	1674027	19.75	3905	4165	3805	5170	2790	3980	4025.07	1.70	56299	47239	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	633	34.49	5.93	12	10.77	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	5040	-19.25	20231010	1625	150.46	20230103	5040	-19.25	20231010	1625	150.46	20230103	3.33	N	115610	500	77 억		264345	N	N	0	N	00	N
7	20231229	110814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	90	2	2.26	6738622665	1674027	19.75	3905	4165	3805	5170	2790	3980	4025.07	1.70	56299	47239	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	633	34.49	5.93	12	10.77	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	5040	-19.25	20231010	1625	150.46	20230103	5040	-19.25	20231010	1625	150.46	20230103	3.33	N	115610	500	77 억		264345	N	N	0	N	00	N
8	20231229	100822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	90	2	2.26	6738622665	1674027	19.75	3905	4165	3805	5170	2790	3980	4025.07	1.70	56299	47239	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	633	34.49	5.93	12	10.77	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	5040	-19.25	20231010	1625	150.46	20230103	5040	-19.25	20231010	1625	150.46	20230103	3.33	N	115610	500	77 억		264345	N	N	0	N	00	N
9	20231229	090822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	90	2	2.26	6738622665	1674027	19.75	3905	4165	3805	5170	2790	3980	4025.07	1.70	56299	47239	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	633	34.49	5.93	12	10.77	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	5040	-19.25	20231010	1625	150.46	20230103	5040	-19.25	20231010	1625	150.46	20230103	3.33	N	115610	500	77 억		264345	N	N	0	N	00	N
10	20231228	160814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	90	2	2.26	6643340850	1650492	19.47	3905	4165	3805	5170	2790	3980	4025.07	1.34	0	47239	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	633	34.49	5.93	12	10.62	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	5040	-19.25	20231010	1625	150.46	20230103	5040	-19.25	20231010	1625	150.46	20230103	3.33	N	115610	500	77 억		208046	N	N	0	N	00	N
11	20231228	150821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3975	-5	5	-0.13	6340163755	1575378	18.59	3905	4165	3805	5170	2790	3980	4024.63	1.34	0	60914	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	618	33.69	5.79	12	10.14	118.00	686.00	5040	20231010	-21.13	1625	20230103	144.62	5040	-21.13	20231010	1625	144.62	20230103	5040	-21.13	20231010	1625	144.62	20230103	3.33	N	115610	500	77 억		208046	N	N	0	N	00	N
12	20231228	140813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4095	115	2	2.89	5142257275	1280928	15.11	3905	4145	3805	5170	2790	3980	4014.57	1.34	0	33926	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	636	34.70	5.97	12	8.24	118.00	686.00	5040	20231010	-18.75	1625	20230103	152.00	5040	-18.75	20231010	1625	152.00	20230103	5040	-18.75	20231010	1625	152.00	20230103	3.33	N	115610	500	77 억		208046	N	N	0	N	00	N
13	20231228	130813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	105	2	2.64	4428355720	1107593	13.07	3905	4140	3805	5170	2790	3980	3998.24	1.34	0	-1238	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	635	34.62	5.95	12	7.13	118.00	686.00	5040	20231010	-18.95	1625	20230103	151.38	5040	-18.95	20231010	1625	151.38	20230103	5040	-18.95	20231010	1625	151.38	20230103	3.33	N	115610	500	77 억		208046	N	N	0	N	00	N
14	20231228	120816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4100	120	2	3.02	4028787035	1009934	11.92	3905	4140	3805	5170	2790	3980	3989.19	1.34	0	-26381	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	637	34.75	5.98	12	6.50	118.00	686.00	5040	20231010	-18.65	1625	20230103	152.31	5040	-18.65	20231010	1625	152.31	20230103	5040	-18.65	20231010	1625	152.31	20230103	3.33	N	115610	500	77 억		208046	N	N	0	N	00	N
15	20231228	110817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	50	2	1.26	2891659395	731976	8.64	3905	4080	3805	5170	2790	3980	3950.34	1.34	0	-57462	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	626	34.15	5.87	12	4.71	118.00	686.00	5040	20231010	-20.04	1625	20230103	148.00	5040	-20.04	20231010	1625	148.00	20230103	5040	-20.04	20231010	1625	148.00	20230103	3.33	N	115610	500	77 억		208046	N	N	0	N	00	N
16	20231228	100812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3995	15	2	0.38	2241607040	570442	6.73	3905	4080	3805	5170	2790	3980	3929.29	1.34	0	-57545	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	621	33.86	5.82	12	3.67	118.00	686.00	5040	20231010	-20.73	1625	20230103	145.85	5040	-20.73	20231010	1625	145.85	20230103	5040	-20.73	20231010	1625	145.85	20230103	3.33	N	115610	500	77 억		208046	N	N	0	N	00	N
17	20231228	090819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	-130	5	-3.27	687921685	177518	2.09	3905	3955	3815	5170	2790	3980	3873.14	1.34	0	-21388	4930	4455	4175	3700	3420	4315	3560	78	1190	500	2380	5	1	15541626	598	32.63	5.61	12	1.14	118.00	686.00	5040	20231010	-23.61	1625	20230103	136.92	5040	-23.61	20231010	1625	136.92	20230103	5040	-23.61	20231010	1625	136.92	20230103	3.33	N	115610	500	77 억		208046	N	N	0	N	00	N
18	20231227	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3980	145	2	3.78	36244980635	8432697	361.67	4100	4650	3895	4985	2685	3835	4298.38	1.55	0	-31115	4211	4022	3871	3682	3531	3947	3607	78	1150	500	2300	5	1	15541626	619	33.73	5.80	12	54.26	118.00	686.00	5040	20231010	-21.03	1625	20230103	144.92	5040	-21.03	20231010	1625	144.92	20230103	5040	-21.03	20231010	1625	144.92	20230103	3.64	N	115610	500	77 억		240884	N	N	0	N	00	N
19	20231227	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3955	120	2	3.13	35765640200	8311747	356.48	4100	4650	3895	4985	2685	3835	4303.02	1.55	0	-64848	4211	4022	3871	3682	3531	3947	3607	78	1150	500	2300	5	1	15541626	615	33.52	5.77	12	53.48	118.00	686.00	5040	20231010	-21.53	1625	20230103	143.38	5040	-21.53	20231010	1625	143.38	20230103	5040	-21.53	20231010	1625	143.38	20230103	3.64	N	115610	500	77 억		240884	N	N	0	N	00	N
20	20231227	140815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	175	2	4.56	34557884440	8005792	343.36	4100	4650	3950	4985	2685	3835	4316.61	1.55	0	-107799	4211	4022	3871	3682	3531	3947	3607	78	1150	500	2300	5	1	15541626	623	33.98	5.85	12	51.51	118.00	686.00	5040	20231010	-20.44	1625	20230103	146.77	5040	-20.44	20231010	1625	146.77	20230103	5040	-20.44	20231010	1625	146.77	20230103	3.64	N	115610	500	77 억		240884	N	N	0	N	00	N
21	20231227	130807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	235	2	6.13	33401831415	7716717	330.96	4100	4650	4020	4985	2685	3835	4328.50	1.55	0	-128745	4211	4022	3871	3682	3531	3947	3607	78	1150	500	2300	5	1	15541626	633	34.49	5.93	12	49.65	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	5040	-19.25	20231010	1625	150.46	20230103	5040	-19.25	20231010	1625	150.46	20230103	3.64	N	115610	500	77 억		240884	N	N	0	N	00	N
22	20231227	120809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	250	2	6.52	32086737530	7394743	317.15	4100	4650	4020	4985	2685	3835	4339.13	1.55	0	-120084	4211	4022	3871	3682	3531	3947	3607	78	1150	500	2300	5	1	15541626	635	34.62	5.95	12	47.58	118.00	686.00	5040	20231010	-18.95	1625	20230103	151.38	5040	-18.95	20231010	1625	151.38	20230103	5040	-18.95	20231010	1625	151.38	20230103	3.64	N	115610	500	77 억		240884	N	N	0	N	00	N
23	20231227	110815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	295	2	7.69	30559549590	7024634	301.28	4100	4650	4020	4985	2685	3835	4350.34	1.55	0	-94748	4211	4022	3871	3682	3531	3947	3607	78	1150	500	2300	5	1	15541626	642	35.00	6.02	12	45.20	118.00	686.00	5040	20231010	-18.06	1625	20230103	154.15	5040	-18.06	20231010	1625	154.15	20230103	5040	-18.06	20231010	1625	154.15	20230103	3.64	N	115610	500	77 억		240884	N	N	0	N	00	N
24	20231227	100813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	340	2	8.87	27474240335	6274250	269.10	4100	4650	4020	4985	2685	3835	4378.89	1.55	0	-96777	4211	4022	3871	3682	3531	3947	3607	78	1150	500	2300	5	1	15541626	649	35.38	6.09	12	40.37	118.00	686.00	5040	20231010	-17.16	1625	20230103	156.92	5040	-17.16	20231010	1625	156.92	20230103	5040	-17.16	20231010	1625	156.92	20230103	3.64	N	115610	500	77 억		240884	N	N	0	N	00	N
25	20231227	090816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	645	2	16.82	9838915795	2231326	95.70	4100	4600	4020	4985	2685	3835	4409.45	1.55	0	-40293	4211	4022	3871	3682	3531	3947	3607	78	1150	500	2300	5	1	15541626	696	37.97	6.53	12	14.36	118.00	686.00	5040	20231010	-11.11	1625	20230103	175.69	5040	-11.11	20231010	1625	175.69	20230103	5040	-11.11	20231010	1625	175.69	20230103	3.64	N	115610	500	77 억		240884	N	N	0	N	00	N
26	20231226	160816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3835	-60	5	-1.54	8172518225	2096500	27.77	3885	4060	3720	5060	2730	3895	3898.23	1.86	0	-45376	4558	4226	3968	3636	3378	4392	3802	78	1165	500	2330	5	1	15541626	596	32.50	5.59	12	13.49	118.00	686.00	5040	20231010	-23.91	1625	20230103	136.00	5040	-23.91	20231010	1625	136.00	20230103	5040	-23.91	20231010	1625	136.00	20230103	4.11	N	115610	500	77 억		288496	N	N	0	N	00	N
27	20231226	150813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	-15	5	-0.39	7705140935	1976083	26.17	3885	4060	3720	5060	2730	3895	3899.20	1.86	0	-44805	4558	4226	3968	3636	3378	4392	3802	78	1165	500	2330	5	1	15541626	603	32.88	5.66	12	12.71	118.00	686.00	5040	20231010	-23.02	1625	20230103	138.77	5040	-23.02	20231010	1625	138.77	20230103	5040	-23.02	20231010	1625	138.77	20230103	4.11	N	115610	500	77 억		288496	N	N	0	N	00	N
28	20231226	140815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3855	-40	5	-1.03	6945907920	1778941	23.56	3885	4060	3720	5060	2730	3895	3904.53	1.86	0	-50828	4558	4226	3968	3636	3378	4392	3802	78	1165	500	2330	5	1	15541626	599	32.67	5.62	12	11.45	118.00	686.00	5040	20231010	-23.51	1625	20230103	137.23	5040	-23.51	20231010	1625	137.23	20230103	5040	-23.51	20231010	1625	137.23	20230103	4.11	N	115610	500	77 억		288496	N	N	0	N	00	N
29	20231226	130814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	70	2	1.80	6000638055	1538635	20.38	3885	4060	3720	5060	2730	3895	3899.98	1.86	0	-63387	4558	4226	3968	3636	3378	4392	3802	78	1165	500	2330	5	1	15541626	616	33.60	5.78	12	9.90	118.00	686.00	5040	20231010	-21.33	1625	20230103	144.00	5040	-21.33	20231010	1625	144.00	20230103	5040	-21.33	20231010	1625	144.00	20230103	4.11	N	115610	500	77 억		288496	N	N	0	N	00	N
30	20231226	120813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	40	2	1.03	5719746245	1467482	19.44	3885	4060	3720	5060	2730	3895	3897.67	1.86	0	-76319	4558	4226	3968	3636	3378	4392	3802	78	1165	500	2330	5	1	15541626	612	33.35	5.74	12	9.44	118.00	686.00	5040	20231010	-21.92	1625	20230103	142.15	5040	-21.92	20231010	1625	142.15	20230103	5040	-21.92	20231010	1625	142.15	20230103	4.11	N	115610	500	77 억		288496	N	N	0	N	00	N
31	20231226	110817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	95	2	2.44	4655640265	1198652	15.88	3885	4060	3720	5060	2730	3895	3884.04	1.86	0	-47209	4558	4226	3968	3636	3378	4392	3802	78	1165	500	2330	5	1	15541626	620	33.81	5.82	12	7.71	118.00	686.00	5040	20231010	-20.83	1625	20230103	145.54	5040	-20.83	20231010	1625	145.54	20230103	5040	-20.83	20231010	1625	145.54	20230103	4.11	N	115610	500	77 억		288496	N	N	0	N	00	N
32	20231226	100812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3835	-60	5	-1.54	2213147790	581047	7.70	3885	3925	3720	5060	2730	3895	3808.50	1.86	0	3096	4558	4226	3968	3636	3378	4392	3802	78	1165	500	2330	5	1	15541626	596	32.50	5.59	12	3.74	118.00	686.00	5040	20231010	-23.91	1625	20230103	136.00	5040	-23.91	20231010	1625	136.00	20230103	5040	-23.91	20231010	1625	136.00	20230103	4.11	N	115610	500	77 억		288496	N	N	0	N	00	N
33	20231226	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3805	-90	5	-2.31	732096110	190423	2.52	3885	3925	3770	5060	2730	3895	3843.87	1.86	0	-6599	4558	4226	3968	3636	3378	4392	3802	78	1165	500	2330	5	1	15541626	591	32.25	5.55	12	1.23	118.00	686.00	5040	20231010	-24.50	1625	20230103	134.15	5040	-24.50	20231010	1625	134.15	20230103	5040	-24.50	20231010	1625	134.15	20230103	4.11	N	115610	500	77 억		288496	N	N	0	N	00	N
34	20231222	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3895	220	2	5.99	30456142335	7526421	73.29	3850	4300	3710	4775	2575	3675	4046.67	3.09	0	-212618	4631	4152	3821	3342	3011	4392	3582	78	1100	500	2200	5	1	15541626	605	33.01	5.68	12	48.43	118.00	686.00	5040	20231010	-22.72	1625	20230103	139.69	5040	-22.72	20231010	1625	139.69	20230103	5040	-22.72	20231010	1625	139.69	20230103	3.99	N	115610	500	77 억		480133	N	N	0	N	00	N
35	20231222	150800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3845	170	2	4.63	29929839595	7390093	71.97	3850	4300	3710	4775	2575	3675	4050.00	3.09	0	-199543	4631	4152	3821	3342	3011	4392	3582	78	1100	500	2200	5	1	15541626	598	32.58	5.60	12	47.55	118.00	686.00	5040	20231010	-23.71	1625	20230103	136.62	5040	-23.71	20231010	1625	136.62	20230103	5040	-23.71	20231010	1625	136.62	20230103	3.99	N	115610	500	77 억		480133	N	N	0	N	00	N
36	20231222	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3860	185	2	5.03	29017550030	7152621	69.65	3850	4300	3710	4775	2575	3675	4056.91	3.09	0	-245394	4631	4152	3821	3342	3011	4392	3582	78	1100	500	2200	5	1	15541626	600	32.71	5.63	12	46.02	118.00	686.00	5040	20231010	-23.41	1625	20230103	137.54	5040	-23.41	20231010	1625	137.54	20230103	5040	-23.41	20231010	1625	137.54	20230103	3.99	N	115610	500	77 억		480133	N	N	0	N	00	N
37	20231222	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3940	265	2	7.21	28077234620	6911486	67.31	3850	4300	3710	4775	2575	3675	4062.40	3.09	0	-231158	4631	4152	3821	3342	3011	4392	3582	78	1100	500	2200	5	1	15541626	612	33.39	5.74	12	44.47	118.00	686.00	5040	20231010	-21.83	1625	20230103	142.46	5040	-21.83	20231010	1625	142.46	20230103	5040	-21.83	20231010	1625	142.46	20230103	3.99	N	115610	500	77 억		480133	N	N	0	N	00	N
38	20231222	120758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3865	190	2	5.17	26900076335	6611088	64.38	3850	4300	3710	4775	2575	3675	4068.93	3.09	0	-213797	4631	4152	3821	3342	3011	4392	3582	78	1100	500	2200	5	1	15541626	601	32.75	5.63	12	42.54	118.00	686.00	5040	20231010	-23.31	1625	20230103	137.85	5040	-23.31	20231010	1625	137.85	20230103	5040	-23.31	20231010	1625	137.85	20230103	3.99	N	115610	500	77 억		480133	N	N	0	N	00	N
39	20231222	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	315	2	8.57	25171137850	6171198	60.10	3850	4300	3710	4775	2575	3675	4078.81	3.09	0	-282961	4631	4152	3821	3342	3011	4392	3582	78	1100	500	2200	5	1	15541626	620	33.81	5.82	12	39.71	118.00	686.00	5040	20231010	-20.83	1625	20230103	145.54	5040	-20.83	20231010	1625	145.54	20230103	5040	-20.83	20231010	1625	145.54	20230103	3.99	N	115610	500	77 억		480133	N	N	0	N	00	N
40	20231222	100756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	535	2	14.56	21855604115	5355565	52.15	3850	4300	3710	4775	2575	3675	4080.91	3.09	0	-211349	4631	4152	3821	3342	3011	4392	3582	78	1100	500	2200	5	1	15541626	654	35.68	6.14	12	34.46	118.00	686.00	5040	20231010	-16.47	1625	20230103	159.08	5040	-16.47	20231010	1625	159.08	20230103	5040	-16.47	20231010	1625	159.08	20230103	3.99	N	115610	500	77 억		480133	N	N	0	N	00	N
41	20231222	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	55	2	1.50	2398941630	628192	6.12	3850	3925	3710	4775	2575	3675	3818.80	3.09	0	-163225	4631	4152	3821	3342	3011	4392	3582	78	1100	500	2200	5	1	15541626	580	31.61	5.44	12	4.04	118.00	686.00	5040	20231010	-25.99	1625	20230103	129.54	5040	-25.99	20231010	1625	129.54	20230103	5040	-25.99	20231010	1625	129.54	20230103	3.99	N	115610	500	77 억		480133	N	N	0	N	00	N
42	20231221	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	50	2	1.38	40060597640	10133639	711.81	3515	4300	3490	4710	2540	3625	3953.47	2.96	0	35815	3825	3725	3570	3470	3315	3775	3520	78	1085	500	2170	5	1	15541626	571	31.14	5.36	12	65.20	118.00	686.00	5040	20231010	-27.08	1625	20230103	126.15	5040	-27.08	20231010	1625	126.15	20230103	5040	-27.08	20231010	1625	126.15	20230103	4.01	N	115610	500	77 억		459761	N	N	0	N	00	N
43	20231221	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3785	160	2	4.41	39302826535	9929805	697.50	3515	4300	3490	4710	2540	3625	3958.07	2.96	0	1618	3825	3725	3570	3470	3315	3775	3520	78	1085	500	2170	5	1	15541626	588	32.08	5.52	12	63.89	118.00	686.00	5040	20231010	-24.90	1625	20230103	132.92	5040	-24.90	20231010	1625	132.92	20230103	5040	-24.90	20231010	1625	132.92	20230103	4.01	N	115610	500	77 억		459761	N	N	0	N	00	N
44	20231221	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	205	2	5.66	38076539735	9605922	674.75	3515	4300	3490	4710	2540	3625	3963.86	2.96	0	-26319	3825	3725	3570	3470	3315	3775	3520	78	1085	500	2170	5	1	15541626	595	32.46	5.58	12	61.81	118.00	686.00	5040	20231010	-24.01	1625	20230103	135.69	5040	-24.01	20231010	1625	135.69	20230103	5040	-24.01	20231010	1625	135.69	20230103	4.01	N	115610	500	77 억		459761	N	N	0	N	00	N
45	20231221	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	205	2	5.66	36794414780	9268887	651.07	3515	4300	3490	4710	2540	3625	3969.67	2.96	0	-98089	3825	3725	3570	3470	3315	3775	3520	78	1085	500	2170	5	1	15541626	595	32.46	5.58	12	59.64	118.00	686.00	5040	20231010	-24.01	1625	20230103	135.69	5040	-24.01	20231010	1625	135.69	20230103	5040	-24.01	20231010	1625	135.69	20230103	4.01	N	115610	500	77 억		459761	N	N	0	N	00	N
46	20231221	120757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3910	285	2	7.86	35450465795	8921651	626.68	3515	4300	3490	4710	2540	3625	3973.53	2.96	0	-87060	3825	3725	3570	3470	3315	3775	3520	78	1085	500	2170	5	1	15541626	608	33.14	5.70	12	57.40	118.00	686.00	5040	20231010	-22.42	1625	20230103	140.62	5040	-22.42	20231010	1625	140.62	20230103	5040	-22.42	20231010	1625	140.62	20230103	4.01	N	115610	500	77 억		459761	N	N	0	N	00	N
47	20231221	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	265	2	7.31	33241190990	8353179	586.75	3515	4300	3490	4710	2540	3625	3979.47	2.96	0	-142098	3825	3725	3570	3470	3315	3775	3520	78	1085	500	2170	5	1	15541626	605	32.97	5.67	12	53.75	118.00	686.00	5040	20231010	-22.82	1625	20230103	139.38	5040	-22.82	20231010	1625	139.38	20230103	5040	-22.82	20231010	1625	139.38	20230103	4.01	N	115610	500	77 억		459761	N	N	0	N	00	N
48	20231221	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3875	250	2	6.90	11224286705	2928668	205.72	3515	3970	3490	4710	2540	3625	3832.56	2.96	0	-106907	3825	3725	3570	3470	3315	3775	3520	78	1085	500	2170	5	1	15541626	602	32.84	5.65	12	18.84	118.00	686.00	5040	20231010	-23.12	1625	20230103	138.46	5040	-23.12	20231010	1625	138.46	20230103	5040	-23.12	20231010	1625	138.46	20230103	4.01	N	115610	500	77 억		459761	N	N	0	N	00	N
49	20231221	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-55	5	-1.52	363701060	103039	7.24	3515	3575	3490	4710	2540	3625	3529.74	2.96	0	15656	3825	3725	3570	3470	3315	3775	3520	78	1085	500	2170	5	1	15541626	555	30.25	5.20	12	0.66	118.00	686.00	5040	20231010	-29.17	1625	20230103	119.69	5040	-29.17	20231010	1625	119.69	20230103	5040	-29.17	20231010	1625	119.69	20230103	4.01	N	115610	500	77 억		459761	N	N	0	N	00	N
50	20231220	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	65	2	1.83	4956962280	1393577	27.79	3515	3670	3415	4625	2495	3560	3556.74	3.09	0	-43105	4043	3801	3558	3316	3073	3922	3437	78	1065	500	2130	5	1	15541626	563	30.72	5.28	12	8.97	118.00	686.00	5040	20231010	-28.08	1625	20230103	123.08	5040	-28.08	20231010	1625	123.08	20230103	5040	-28.08	20231010	1625	123.08	20230103	3.84	N	115610	500	77 억		480956	N	N	0	N	00	N
51	20231220	150836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3610	50	2	1.40	4707095580	1324453	26.41	3515	3670	3415	4625	2495	3560	3553.97	3.09	0	-30346	4043	3801	3558	3316	3073	3922	3437	78	1065	500	2130	5	1	15541626	561	30.59	5.26	12	8.52	118.00	686.00	5040	20231010	-28.37	1625	20230103	122.15	5040	-28.37	20231010	1625	122.15	20230103	5040	-28.37	20231010	1625	122.15	20230103	3.84	N	115610	500	77 억		480956	N	N	0	N	00	N
52	20231220	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3600	40	2	1.12	4106572060	1157967	23.09	3515	3670	3415	4625	2495	3560	3546.31	3.09	0	-3811	4043	3801	3558	3316	3073	3922	3437	78	1065	500	2130	5	1	15541626	559	30.51	5.25	12	7.45	118.00	686.00	5040	20231010	-28.57	1625	20230103	121.54	5040	-28.57	20231010	1625	121.54	20230103	5040	-28.57	20231010	1625	121.54	20230103	3.84	N	115610	500	77 억		480956	N	N	0	N	00	N
53	20231220	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3600	40	2	1.12	3805594930	1074329	21.42	3515	3670	3415	4625	2495	3560	3542.23	3.09	0	17024	4043	3801	3558	3316	3073	3922	3437	78	1065	500	2130	5	1	15541626	559	30.51	5.25	12	6.91	118.00	686.00	5040	20231010	-28.57	1625	20230103	121.54	5040	-28.57	20231010	1625	121.54	20230103	5040	-28.57	20231010	1625	121.54	20230103	3.84	N	115610	500	77 억		480956	N	N	0	N	00	N
54	20231220	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	0	3	0.00	3400348935	960843	19.16	3515	3670	3415	4625	2495	3560	3538.83	3.09	0	648	4043	3801	3558	3316	3073	3922	3437	78	1065	500	2130	5	1	15541626	553	30.17	5.19	12	6.18	118.00	686.00	5040	20231010	-29.37	1625	20230103	119.08	5040	-29.37	20231010	1625	119.08	20230103	5040	-29.37	20231010	1625	119.08	20230103	3.84	N	115610	500	77 억		480956	N	N	0	N	00	N
55	20231220	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	65	2	1.83	2902676845	822780	16.41	3515	3650	3415	4625	2495	3560	3527.72	3.09	0	5018	4043	3801	3558	3316	3073	3922	3437	78	1065	500	2130	5	1	15541626	563	30.72	5.28	12	5.29	118.00	686.00	5040	20231010	-28.08	1625	20230103	123.08	5040	-28.08	20231010	1625	123.08	20230103	5040	-28.08	20231010	1625	123.08	20230103	3.84	N	115610	500	77 억		480956	N	N	0	N	00	N
56	20231220	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3515	-45	5	-1.26	1749158835	502309	10.02	3515	3545	3415	4625	2495	3560	3481.56	3.09	0	52691	4043	3801	3558	3316	3073	3922	3437	78	1065	500	2130	5	1	15541626	546	29.79	5.12	12	3.23	118.00	686.00	5040	20231010	-30.26	1625	20230103	116.31	5040	-30.26	20231010	1625	116.31	20230103	5040	-30.26	20231010	1625	116.31	20230103	3.84	N	115610	500	77 억		480956	N	N	0	N	00	N
57	20231220	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3500	-60	5	-1.69	411549575	117282	2.34	3515	3545	3480	4625	2495	3560	3507.10	3.09	0	-9494	4043	3801	3558	3316	3073	3922	3437	78	1065	500	2130	5	1	15541626	544	29.66	5.10	12	0.75	118.00	686.00	5040	20231010	-30.56	1625	20230103	115.38	5040	-30.56	20231010	1625	115.38	20230103	5040	-30.56	20231010	1625	115.38	20230103	3.84	N	115610	500	77 억		480956	N	N	0	N	00	N
58	20231219	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	285	2	8.70	18027757715	4994878	1477.91	3330	3800	3315	4255	2295	3275	3609.28	3.00	0	44244	3408	3341	3253	3186	3098	3375	3220	78	980	500	1960	5	1	15541626	553	30.17	5.19	12	32.14	118.00	686.00	5040	20231010	-29.37	1625	20230103	119.08	5040	-29.37	20231010	1625	119.08	20230103	5040	-29.37	20231010	1625	119.08	20230103	3.86	N	115610	500	77 억		466385	N	N	0	N	00	N
59	20231219	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	285	2	8.70	17757337745	4918862	1455.42	3330	3800	3315	4255	2295	3275	3610.05	3.00	0	39766	3408	3341	3253	3186	3098	3375	3220	78	980	500	1960	5	1	15541626	553	30.17	5.19	12	31.65	118.00	686.00	5040	20231010	-29.37	1625	20230103	119.08	5040	-29.37	20231010	1625	119.08	20230103	5040	-29.37	20231010	1625	119.08	20230103	3.86	N	115610	500	77 억		466385	N	N	0	N	00	N
60	20231219	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3545	270	2	8.24	16317068760	4512036	1335.04	3330	3800	3315	4255	2295	3275	3616.34	3.00	0	78673	3408	3341	3253	3186	3098	3375	3220	78	980	500	1960	5	1	15541626	551	30.04	5.17	12	29.03	118.00	686.00	5040	20231010	-29.66	1625	20230103	118.15	5040	-29.66	20231010	1625	118.15	20230103	5040	-29.66	20231010	1625	118.15	20230103	3.86	N	115610	500	77 억		466385	N	N	0	N	00	N
61	20231219	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	290	2	8.85	15754214405	4353510	1288.14	3330	3800	3315	4255	2295	3275	3618.74	3.00	0	98149	3408	3341	3253	3186	3098	3375	3220	78	980	500	1960	5	1	15541626	554	30.21	5.20	12	28.01	118.00	686.00	5040	20231010	-29.27	1625	20230103	119.38	5040	-29.27	20231010	1625	119.38	20230103	5040	-29.27	20231010	1625	119.38	20230103	3.86	N	115610	500	77 억		466385	N	N	0	N	00	N
62	20231219	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	390	2	11.91	14114121925	3895285	1152.56	3330	3800	3315	4255	2295	3275	3623.39	3.00	0	93091	3408	3341	3253	3186	3098	3375	3220	78	980	500	1960	5	1	15541626	570	31.06	5.34	12	25.06	118.00	686.00	5040	20231010	-27.28	1625	20230103	125.54	5040	-27.28	20231010	1625	125.54	20230103	5040	-27.28	20231010	1625	125.54	20230103	3.86	N	115610	500	77 억		466385	N	N	0	N	00	N
63	20231219	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3510	235	2	7.18	8579264725	2398029	709.54	3330	3720	3315	4255	2295	3275	3577.63	3.00	0	6600	3408	3341	3253	3186	3098	3375	3220	78	980	500	1960	5	1	15541626	546	29.75	5.12	12	15.43	118.00	686.00	5040	20231010	-30.36	1625	20230103	116.00	5040	-30.36	20231010	1625	116.00	20230103	5040	-30.36	20231010	1625	116.00	20230103	3.86	N	115610	500	77 억		466385	N	N	0	N	00	N
64	20231219	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3520	245	2	7.48	7776846735	2169059	641.79	3330	3720	3315	4255	2295	3275	3585.36	3.00	0	-29284	3408	3341	3253	3186	3098	3375	3220	78	980	500	1960	5	1	15541626	547	29.83	5.13	12	13.96	118.00	686.00	5040	20231010	-30.16	1625	20230103	116.62	5040	-30.16	20231010	1625	116.62	20230103	5040	-30.16	20231010	1625	116.62	20230103	3.86	N	115610	500	77 억		466385	N	N	0	N	00	N
65	20231219	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	285	2	8.70	2420848515	682836	202.04	3330	3645	3315	4255	2295	3275	3545.29	3.00	0	-25440	3408	3341	3253	3186	3098	3375	3220	78	980	500	1960	5	1	15541626	553	30.17	5.19	12	4.39	118.00	686.00	5040	20231010	-29.37	1625	20230103	119.08	5040	-29.37	20231010	1625	119.08	20230103	5040	-29.37	20231010	1625	119.08	20230103	3.86	N	115610	500	77 억		466385	N	N	0	N	00	N
66	20231218	160750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3275	45	2	1.39	1078914365	331021	33.77	3205	3320	3165	4195	2265	3230	3259.30	2.98	0	7932	3506	3367	3261	3122	3016	3315	3070	78	965	500	1930	5	1	15541626	509	27.75	4.77	12	2.13	118.00	686.00	5040	20231010	-35.02	1625	20230103	101.54	5040	-35.02	20231010	1625	101.54	20230103	5040	-35.02	20231010	1625	101.54	20230103	3.82	N	115610	500	77 억		463439	N	N	0	N	00	N
67	20231218	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	60	2	1.86	1036867340	318194	32.46	3205	3320	3165	4195	2265	3230	3258.60	2.98	0	9456	3506	3367	3261	3122	3016	3315	3070	78	965	500	1930	5	1	15541626	511	27.88	4.80	12	2.05	118.00	686.00	5040	20231010	-34.72	1625	20230103	102.46	5040	-34.72	20231010	1625	102.46	20230103	5040	-34.72	20231010	1625	102.46	20230103	3.82	N	115610	500	77 억		463439	N	N	0	N	00	N
68	20231218	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3265	35	2	1.08	934877055	287082	29.29	3205	3320	3165	4195	2265	3230	3256.48	2.98	0	6128	3506	3367	3261	3122	3016	3315	3070	78	965	500	1930	5	1	15541626	507	27.67	4.76	12	1.85	118.00	686.00	5040	20231010	-35.22	1625	20230103	100.92	5040	-35.22	20231010	1625	100.92	20230103	5040	-35.22	20231010	1625	100.92	20230103	3.82	N	115610	500	77 억		463439	N	N	0	N	00	N
69	20231218	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3280	50	2	1.55	851856500	261715	26.70	3205	3320	3165	4195	2265	3230	3254.90	2.98	0	2033	3506	3367	3261	3122	3016	3315	3070	78	965	500	1930	5	1	15541626	510	27.80	4.78	12	1.68	118.00	686.00	5040	20231010	-34.92	1625	20230103	101.85	5040	-34.92	20231010	1625	101.85	20230103	5040	-34.92	20231010	1625	101.85	20230103	3.82	N	115610	500	77 억		463439	N	N	0	N	00	N
70	20231218	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	20	2	0.62	774119295	237907	24.27	3205	3320	3165	4195	2265	3230	3253.87	2.98	0	7978	3506	3367	3261	3122	3016	3315	3070	78	965	500	1930	5	1	15541626	505	27.54	4.74	12	1.53	118.00	686.00	5040	20231010	-35.52	1625	20230103	100.00	5040	-35.52	20231010	1625	100.00	20230103	5040	-35.52	20231010	1625	100.00	20230103	3.82	N	115610	500	77 억		463439	N	N	0	N	00	N
71	20231218	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3280	50	2	1.55	581289360	179272	18.29	3205	3320	3165	4195	2265	3230	3242.50	2.98	0	17686	3506	3367	3261	3122	3016	3315	3070	78	965	500	1930	5	1	15541626	510	27.80	4.78	12	1.15	118.00	686.00	5040	20231010	-34.92	1625	20230103	101.85	5040	-34.92	20231010	1625	101.85	20230103	5040	-34.92	20231010	1625	101.85	20230103	3.82	N	115610	500	77 억		463439	N	N	0	N	00	N
72	20231218	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3235	5	2	0.15	398603275	123670	12.62	3205	3270	3165	4195	2265	3230	3223.12	2.98	0	29693	3506	3367	3261	3122	3016	3315	3070	78	965	500	1930	5	1	15541626	503	27.42	4.72	12	0.80	118.00	686.00	5040	20231010	-35.81	1625	20230103	99.08	5040	-35.81	20231010	1625	99.08	20230103	5040	-35.81	20231010	1625	99.08	20230103	3.82	N	115610	500	77 억		463439	N	N	0	N	00	N
73	20231218	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3220	-10	5	-0.31	109143545	34144	3.48	3205	3235	3165	4195	2265	3230	3196.57	2.98	0	5161	3506	3367	3261	3122	3016	3315	3070	78	965	500	1930	5	1	15541626	500	27.29	4.69	12	0.22	118.00	686.00	5040	20231010	-36.11	1625	20230103	98.15	5040	-36.11	20231010	1625	98.15	20230103	5040	-36.11	20231010	1625	98.15	20230103	3.82	N	115610	500	77 억		463439	N	N	0	N	00	N
74	20231215	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3230	-165	5	-4.86	3186196290	977759	123.70	3385	3400	3155	4410	2380	3395	3258.70	3.43	0	-70419	3701	3547	3421	3267	3141	3485	3205	78	1015	500	2030	5	1	15541626	502	27.37	4.71	12	6.29	118.00	686.00	5040	20231010	-35.91	1625	20230103	98.77	5040	-35.91	20231010	1625	98.77	20230103	5040	-35.91	20231010	1625	98.77	20230103	3.86	N	115610	500	77 억		532312	N	N	0	N	00	N
75	20231215	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3220	-175	5	-5.15	3081900585	945322	119.60	3385	3400	3155	4410	2380	3395	3260.16	3.43	0	-66671	3701	3547	3421	3267	3141	3485	3205	78	1015	500	2030	5	1	15541626	500	27.29	4.69	12	6.08	118.00	686.00	5040	20231010	-36.11	1625	20230103	98.15	5040	-36.11	20231010	1625	98.15	20230103	5040	-36.11	20231010	1625	98.15	20230103	3.86	N	115610	500	77 억		532312	N	N	0	N	00	N
76	20231215	140749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3180	-215	5	-6.33	2875079330	880842	111.44	3385	3400	3155	4410	2380	3395	3264.01	3.43	0	-55141	3701	3547	3421	3267	3141	3485	3205	78	1015	500	2030	5	1	15541626	494	26.95	4.64	12	5.67	118.00	686.00	5040	20231010	-36.90	1625	20230103	95.69	5040	-36.90	20231010	1625	95.69	20230103	5040	-36.90	20231010	1625	95.69	20230103	3.86	N	115610	500	77 억		532312	N	N	0	N	00	N
77	20231215	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3205	-190	5	-5.60	2489578295	759991	96.15	3385	3400	3200	4410	2380	3395	3275.80	3.43	0	-26322	3701	3547	3421	3267	3141	3485	3205	78	1015	500	2030	5	1	15541626	498	27.16	4.67	12	4.89	118.00	686.00	5040	20231010	-36.41	1625	20230103	97.23	5040	-36.41	20231010	1625	97.23	20230103	5040	-36.41	20231010	1625	97.23	20230103	3.86	N	115610	500	77 억		532312	N	N	0	N	00	N
78	20231215	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3255	-140	5	-4.12	2145155355	653489	82.67	3385	3400	3225	4410	2380	3395	3282.61	3.43	0	-14993	3701	3547	3421	3267	3141	3485	3205	78	1015	500	2030	5	1	15541626	506	27.58	4.74	12	4.20	118.00	686.00	5040	20231010	-35.42	1625	20230103	100.31	5040	-35.42	20231010	1625	100.31	20230103	5040	-35.42	20231010	1625	100.31	20230103	3.86	N	115610	500	77 억		532312	N	N	0	N	00	N
79	20231215	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3245	-150	5	-4.42	1955459175	595083	75.29	3385	3400	3225	4410	2380	3395	3286.02	3.43	0	-11305	3701	3547	3421	3267	3141	3485	3205	78	1015	500	2030	5	1	15541626	504	27.50	4.73	12	3.83	118.00	686.00	5040	20231010	-35.62	1625	20230103	99.69	5040	-35.62	20231010	1625	99.69	20230103	5040	-35.62	20231010	1625	99.69	20230103	3.86	N	115610	500	77 억		532312	N	N	0	N	00	N
80	20231215	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3280	-115	5	-3.39	835454805	252432	31.94	3385	3400	3250	4410	2380	3395	3309.62	3.43	0	34859	3701	3547	3421	3267	3141	3485	3205	78	1015	500	2030	5	1	15541626	510	27.80	4.78	12	1.62	118.00	686.00	5040	20231010	-34.92	1625	20230103	101.85	5040	-34.92	20231010	1625	101.85	20230103	5040	-34.92	20231010	1625	101.85	20230103	3.86	N	115610	500	77 억		532312	N	N	0	N	00	N
81	20231215	090746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	-55	5	-1.62	115078230	34269	4.34	3385	3400	3310	4410	2380	3395	3358.06	3.43	0	-6698	3701	3547	3421	3267	3141	3485	3205	78	1015	500	2030	5	1	15541626	519	28.31	4.87	12	0.22	118.00	686.00	5040	20231010	-33.73	1625	20230103	105.54	5040	-33.73	20231010	1625	105.54	20230103	5040	-33.73	20231010	1625	105.54	20230103	3.86	N	115610	500	77 억		532312	N	N	0	N	00	N
82	20231214	160741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3395	-60	5	-1.74	2555368400	753780	73.70	3550	3575	3295	4490	2420	3455	3390.07	3.27	0	13731	3628	3541	3468	3381	3308	3505	3345	78	1035	500	2070	5	1	15541626	528	28.77	4.95	12	4.85	118.00	686.00	5040	20231010	-32.64	1625	20230103	108.92	5040	-32.64	20231010	1625	108.92	20230103	5040	-32.64	20231010	1625	108.92	20230103	3.61	N	115610	500	77 억		507898	N	N	0	N	00	N
83	20231214	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3350	-105	5	-3.04	2399050115	707605	69.19	3550	3575	3295	4490	2420	3455	3390.38	3.27	0	9835	3628	3541	3468	3381	3308	3505	3345	78	1035	500	2070	5	1	15541626	521	28.39	4.88	12	4.55	118.00	686.00	5040	20231010	-33.53	1625	20230103	106.15	5040	-33.53	20231010	1625	106.15	20230103	5040	-33.53	20231010	1625	106.15	20230103	3.61	N	115610	500	77 억		507898	N	N	0	N	00	N
84	20231214	140749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3365	-90	5	-2.60	2219817940	654086	63.95	3550	3575	3295	4490	2420	3455	3393.77	3.27	0	11174	3628	3541	3468	3381	3308	3505	3345	78	1035	500	2070	5	1	15541626	523	28.52	4.91	12	4.21	118.00	686.00	5040	20231010	-33.23	1625	20230103	107.08	5040	-33.23	20231010	1625	107.08	20230103	5040	-33.23	20231010	1625	107.08	20230103	3.61	N	115610	500	77 억		507898	N	N	0	N	00	N
85	20231214	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3350	-105	5	-3.04	2067808300	608854	59.53	3550	3575	3295	4490	2420	3455	3396.23	3.27	0	20607	3628	3541	3468	3381	3308	3505	3345	78	1035	500	2070	5	1	15541626	521	28.39	4.88	12	3.92	118.00	686.00	5040	20231010	-33.53	1625	20230103	106.15	5040	-33.53	20231010	1625	106.15	20230103	5040	-33.53	20231010	1625	106.15	20230103	3.61	N	115610	500	77 억		507898	N	N	0	N	00	N
86	20231214	120817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	-115	5	-3.33	2001141760	588823	57.57	3550	3575	3295	4490	2420	3455	3398.55	3.27	0	15561	3628	3541	3468	3381	3308	3505	3345	78	1035	500	2070	5	1	15541626	519	28.31	4.87	12	3.79	118.00	686.00	5040	20231010	-33.73	1625	20230103	105.54	5040	-33.73	20231010	1625	105.54	20230103	5040	-33.73	20231010	1625	105.54	20230103	3.61	N	115610	500	77 억		507898	N	N	0	N	00	N
87	20231214	110746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3320	-135	5	-3.91	1682301655	492845	48.19	3550	3575	3315	4490	2420	3455	3413.45	3.27	0	10449	3628	3541	3468	3381	3308	3505	3345	78	1035	500	2070	5	1	15541626	516	28.14	4.84	12	3.17	118.00	686.00	5040	20231010	-34.13	1625	20230103	104.31	5040	-34.13	20231010	1625	104.31	20230103	5040	-34.13	20231010	1625	104.31	20230103	3.61	N	115610	500	77 억		507898	N	N	0	N	00	N
88	20231214	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3365	-90	5	-2.60	1178506215	341943	33.43	3550	3575	3360	4490	2420	3455	3446.50	3.27	0	-23486	3628	3541	3468	3381	3308	3505	3345	78	1035	500	2070	5	1	15541626	523	28.52	4.91	12	2.20	118.00	686.00	5040	20231010	-33.23	1625	20230103	107.08	5040	-33.23	20231010	1625	107.08	20230103	5040	-33.23	20231010	1625	107.08	20230103	3.61	N	115610	500	77 억		507898	N	N	0	N	00	N
89	20231214	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3450	-5	5	-0.14	395591500	112724	11.02	3550	3575	3445	4490	2420	3455	3509.38	3.27	0	-52185	3628	3541	3468	3381	3308	3505	3345	78	1035	500	2070	5	1	15541626	536	29.24	5.03	12	0.73	118.00	686.00	5040	20231010	-31.55	1625	20230103	112.31	5040	-31.55	20231010	1625	112.31	20230103	5040	-31.55	20231010	1625	112.31	20230103	3.61	N	115610	500	77 억		507898	N	N	0	N	00	N
90	20231213	160740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	-155	5	-4.29	3526534595	1015476	21.06	3555	3555	3395	4690	2530	3610	3472.71	2.74	0	61182	3993	3801	3578	3386	3163	3897	3482	78	1080	500	2160	5	1	15541626	537	29.28	5.04	12	6.53	118.00	686.00	5040	20231010	-31.45	1625	20230103	112.62	5040	-31.45	20231010	1625	112.62	20230103	5040	-31.45	20231010	1625	112.62	20230103	3.55	N	115610	500	77 억		426553	N	N	0	N	00	N
91	20231213	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3435	-175	5	-4.85	3419887075	984511	20.42	3555	3555	3395	4690	2530	3610	3473.58	2.74	0	62618	3993	3801	3578	3386	3163	3897	3482	78	1080	500	2160	5	1	15541626	534	29.11	5.01	12	6.33	118.00	686.00	5040	20231010	-31.85	1625	20230103	111.38	5040	-31.85	20231010	1625	111.38	20230103	5040	-31.85	20231010	1625	111.38	20230103	3.55	N	115610	500	77 억		426553	N	N	0	N	00	N
92	20231213	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	-130	5	-3.60	2898609940	832525	17.27	3555	3555	3425	4690	2530	3610	3481.58	2.74	0	76105	3993	3801	3578	3386	3163	3897	3482	78	1080	500	2160	5	1	15541626	541	29.49	5.07	12	5.36	118.00	686.00	5040	20231010	-30.95	1625	20230103	114.15	5040	-30.95	20231010	1625	114.15	20230103	5040	-30.95	20231010	1625	114.15	20230103	3.55	N	115610	500	77 억		426553	N	N	0	N	00	N
93	20231213	130756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	-135	5	-3.74	2707912495	777760	16.13	3555	3555	3425	4690	2530	3610	3481.54	2.74	0	70304	3993	3801	3578	3386	3163	3897	3482	78	1080	500	2160	5	1	15541626	540	29.45	5.07	12	5.00	118.00	686.00	5040	20231010	-31.05	1625	20230103	113.85	5040	-31.05	20231010	1625	113.85	20230103	5040	-31.05	20231010	1625	113.85	20230103	3.55	N	115610	500	77 억		426553	N	N	0	N	00	N
94	20231213	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3485	-125	5	-3.46	2595586905	745502	15.46	3555	3555	3425	4690	2530	3610	3481.52	2.74	0	71529	3993	3801	3578	3386	3163	3897	3482	78	1080	500	2160	5	1	15541626	542	29.53	5.08	12	4.80	118.00	686.00	5040	20231010	-30.85	1625	20230103	114.46	5040	-30.85	20231010	1625	114.46	20230103	5040	-30.85	20231010	1625	114.46	20230103	3.55	N	115610	500	77 억		426553	N	N	0	N	00	N
95	20231213	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3520	-90	5	-2.49	2223444840	639187	13.26	3555	3555	3425	4690	2530	3610	3478.38	2.74	0	48367	3993	3801	3578	3386	3163	3897	3482	78	1080	500	2160	5	1	15541626	547	29.83	5.13	12	4.11	118.00	686.00	5040	20231010	-30.16	1625	20230103	116.62	5040	-30.16	20231010	1625	116.62	20230103	5040	-30.16	20231010	1625	116.62	20230103	3.55	N	115610	500	77 억		426553	N	N	0	N	00	N
96	20231213	100759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	-140	5	-3.88	1814832850	522514	10.84	3555	3555	3425	4690	2530	3610	3473.05	2.74	0	31394	3993	3801	3578	3386	3163	3897	3482	78	1080	500	2160	5	1	15541626	539	29.41	5.06	12	3.36	118.00	686.00	5040	20231010	-31.15	1625	20230103	113.54	5040	-31.15	20231010	1625	113.54	20230103	5040	-31.15	20231010	1625	113.54	20230103	3.55	N	115610	500	77 억		426553	N	N	0	N	00	N
97	20231213	090749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	-135	5	-3.74	508011150	144627	3.00	3555	3555	3470	4690	2530	3610	3511.99	2.74	0	-25842	3993	3801	3578	3386	3163	3897	3482	78	1080	500	2160	5	1	15541626	540	29.45	5.07	12	0.93	118.00	686.00	5040	20231010	-31.05	1625	20230103	113.85	5040	-31.05	20231010	1625	113.85	20230103	5040	-31.05	20231010	1625	113.85	20230103	3.55	N	115610	500	77 억		426553	N	N	0	N	00	N
98	20231212	160723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3610	320	2	9.73	17238903015	4780729	482.44	3355	3770	3355	4275	2305	3290	3605.95	3.33	0	-61916	3546	3417	3331	3202	3116	3397	3182	78	985	500	1970	5	1	15541626	561	30.59	5.26	12	30.76	118.00	686.00	5040	20231010	-28.37	1625	20230103	122.15	5040	-28.37	20231010	1625	122.15	20230103	5040	-28.37	20231010	1625	122.15	20230103	3.72	N	115610	500	77 억		516787	N	N	0	N	00	N
99	20231212	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	300	2	9.12	16629747060	4611788	465.39	3355	3770	3355	4275	2305	3290	3605.95	3.33	0	-60459	3546	3417	3331	3202	3116	3397	3182	78	985	500	1970	5	1	15541626	558	30.42	5.23	12	29.67	118.00	686.00	5040	20231010	-28.77	1625	20230103	120.92	5040	-28.77	20231010	1625	120.92	20230103	5040	-28.77	20231010	1625	120.92	20230103	3.72	N	115610	500	77 억		516787	N	N	0	N	00	N
100	20231212	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3550	260	2	7.90	16106651435	4465375	450.62	3355	3770	3355	4275	2305	3290	3607.04	3.33	0	-56594	3546	3417	3331	3202	3116	3397	3182	78	985	500	1970	5	1	15541626	552	30.08	5.17	12	28.73	118.00	686.00	5040	20231010	-29.56	1625	20230103	118.46	5040	-29.56	20231010	1625	118.46	20230103	5040	-29.56	20231010	1625	118.46	20230103	3.72	N	115610	500	77 억		516787	N	N	0	N	00	N
101	20231212	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3610	320	2	9.73	15220782625	4216858	425.54	3355	3770	3355	4275	2305	3290	3609.54	3.33	0	-78309	3546	3417	3331	3202	3116	3397	3182	78	985	500	1970	5	1	15541626	561	30.59	5.26	12	27.13	118.00	686.00	5040	20231010	-28.37	1625	20230103	122.15	5040	-28.37	20231010	1625	122.15	20230103	5040	-28.37	20231010	1625	122.15	20230103	3.72	N	115610	500	77 억		516787	N	N	0	N	00	N
102	20231212	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	215	2	6.53	12969790595	3593714	362.66	3355	3770	3355	4275	2305	3290	3609.06	3.33	0	-107498	3546	3417	3331	3202	3116	3397	3182	78	985	500	1970	5	1	15541626	545	29.70	5.11	12	23.12	118.00	686.00	5040	20231010	-30.46	1625	20230103	115.69	5040	-30.46	20231010	1625	115.69	20230103	5040	-30.46	20231010	1625	115.69	20230103	3.72	N	115610	500	77 억		516787	N	N	0	N	00	N
103	20231212	110657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3535	245	2	7.45	12378951440	3427503	345.88	3355	3770	3355	4275	2305	3290	3611.70	3.33	0	-109498	3546	3417	3331	3202	3116	3397	3182	78	985	500	1970	5	1	15541626	549	29.96	5.15	12	22.05	118.00	686.00	5040	20231010	-29.86	1625	20230103	117.54	5040	-29.86	20231010	1625	117.54	20230103	5040	-29.86	20231010	1625	117.54	20230103	3.72	N	115610	500	77 억		516787	N	N	0	N	00	N
104	20231212	100724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3615	325	2	9.88	11040614980	3050773	307.87	3355	3770	3355	4275	2305	3290	3619.01	3.33	0	-124201	3546	3417	3331	3202	3116	3397	3182	78	985	500	1970	5	1	15541626	562	30.64	5.27	12	19.63	118.00	686.00	5040	20231010	-28.27	1625	20230103	122.46	5040	-28.27	20231010	1625	122.46	20230103	5040	-28.27	20231010	1625	122.46	20230103	3.72	N	115610	500	77 억		516787	N	N	0	N	00	N
105	20231212	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3525	235	2	7.14	734126875	213887	21.58	3355	3530	3355	4275	2305	3290	3432.63	3.33	0	29438	3546	3417	3331	3202	3116	3397	3182	78	985	500	1970	5	1	15541626	548	29.87	5.14	12	1.38	118.00	686.00	5040	20231010	-30.06	1625	20230103	116.92	5040	-30.06	20231010	1625	116.92	20230103	5040	-30.06	20231010	1625	116.92	20230103	3.72	N	115610	500	77 억		516787	N	N	0	N	00	N
106	20231211	160726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	5	2	0.15	3304999925	982551	102.18	3290	3460	3245	4270	2300	3285	3364.13	2.82	-40637	35202	3455	3370	3200	3115	2945	3412	3157	78	985	500	1970	5	1	15541626	511	27.88	4.80	12	6.32	118.00	686.00	5040	20231010	-34.72	1625	20230103	102.46	5040	-34.72	20231010	1625	102.46	20230103	5040	-34.72	20231010	1625	102.46	20230103	3.71	N	115610	500	77 억		438059	N	N	0	N	00	N
107	20231211	150724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	25	2	0.76	3164104455	939822	97.73	3290	3460	3245	4270	2300	3285	3366.95	2.82	-40637	29985	3455	3370	3200	3115	2945	3412	3157	78	985	500	1970	5	1	15541626	514	28.05	4.83	12	6.05	118.00	686.00	5040	20231010	-34.33	1625	20230103	103.69	5040	-34.33	20231010	1625	103.69	20230103	5040	-34.33	20231010	1625	103.69	20230103	3.71	N	115610	500	77 억		438059	N	N	0	N	00	N
108	20231211	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	5	2	0.15	2863414940	848127	88.20	3290	3460	3260	4270	2300	3285	3376.46	2.82	-40637	-1493	3455	3370	3200	3115	2945	3412	3157	78	985	500	1970	5	1	15541626	511	27.88	4.80	12	5.46	118.00	686.00	5040	20231010	-34.72	1625	20230103	102.46	5040	-34.72	20231010	1625	102.46	20230103	5040	-34.72	20231010	1625	102.46	20230103	3.71	N	115610	500	77 억		438059	N	N	0	N	00	N
109	20231211	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	25	2	0.76	2669228400	789241	82.07	3290	3460	3260	4270	2300	3285	3382.36	2.82	-40637	-10998	3455	3370	3200	3115	2945	3412	3157	78	985	500	1970	5	1	15541626	514	28.05	4.83	12	5.08	118.00	686.00	5040	20231010	-34.33	1625	20230103	103.69	5040	-34.33	20231010	1625	103.69	20230103	5040	-34.33	20231010	1625	103.69	20230103	3.71	N	115610	500	77 억		438059	N	N	0	N	00	N
110	20231211	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3300	15	2	0.46	2486967320	734286	76.36	3290	3460	3260	4270	2300	3285	3387.31	2.82	-40637	-15310	3455	3370	3200	3115	2945	3412	3157	78	985	500	1970	5	1	15541626	513	27.97	4.81	12	4.72	118.00	686.00	5040	20231010	-34.52	1625	20230103	103.08	5040	-34.52	20231010	1625	103.08	20230103	5040	-34.52	20231010	1625	103.08	20230103	3.71	N	115610	500	77 억		438059	N	N	0	N	00	N
111	20231211	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	105	2	3.20	2087446075	615743	64.03	3290	3460	3260	4270	2300	3285	3390.60	2.82	-40637	-636	3455	3370	3200	3115	2945	3412	3157	78	985	500	1970	5	1	15541626	527	28.73	4.94	12	3.96	118.00	686.00	5040	20231010	-32.74	1625	20230103	108.62	5040	-32.74	20231010	1625	108.62	20230103	5040	-32.74	20231010	1625	108.62	20230103	3.71	N	115610	500	77 억		438059	N	N	0	N	00	N
112	20231211	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	105	2	3.20	1848495745	544796	56.65	3290	3460	3260	4270	2300	3285	3393.56	2.82	-40637	-9097	3455	3370	3200	3115	2945	3412	3157	78	985	500	1970	5	1	15541626	527	28.73	4.94	12	3.51	118.00	686.00	5040	20231010	-32.74	1625	20230103	108.62	5040	-32.74	20231010	1625	108.62	20230103	5040	-32.74	20231010	1625	108.62	20230103	3.71	N	115610	500	77 억		438059	N	N	0	N	00	N
113	20231211	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	135	2	4.11	526756750	156730	16.30	3290	3450	3260	4270	2300	3285	3362.30	2.82	-40637	2664	3455	3370	3200	3115	2945	3412	3157	78	985	500	1970	5	1	15541626	532	28.98	4.99	12	1.01	118.00	686.00	5040	20231010	-32.14	1625	20230103	110.46	5040	-32.14	20231010	1625	110.46	20230103	5040	-32.14	20231010	1625	110.46	20230103	3.71	N	115610	500	77 억		438059	N	N	0	N	00	N
114	20231208	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3285	255	2	8.42	3019094430	952176	129.57	3065	3285	3030	3935	2125	3030	3170.10	2.82	0	47682	3260	3145	3080	2965	2900	3112	2932	78	905	500	1810	5	1	15541626	511	27.84	4.79	12	6.13	118.00	686.00	5040	20231010	-34.82	1625	20230103	102.15	5040	-34.82	20231010	1625	102.15	20230103	5040	-34.82	20231010	1625	102.15	20230103	3.86	N	115610	500	77 억		438059	N	N	0	N	00	N
115	20231208	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3215	185	2	6.11	2666503160	844248	114.89	3065	3245	3030	3935	2125	3030	3158.44	2.82	0	63717	3260	3145	3080	2965	2900	3112	2932	78	905	500	1810	5	1	15541626	500	27.25	4.69	12	5.43	118.00	686.00	5040	20231010	-36.21	1625	20230103	97.85	5040	-36.21	20231010	1625	97.85	20230103	5040	-36.21	20231010	1625	97.85	20230103	3.86	N	115610	500	77 억		438059	N	N	0	N	00	N
116	20231208	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3190	160	2	5.28	2133555210	678637	92.35	3065	3215	3030	3935	2125	3030	3143.89	2.82	0	74266	3260	3145	3080	2965	2900	3112	2932	78	905	500	1810	5	1	15541626	496	27.03	4.65	12	4.37	118.00	686.00	5040	20231010	-36.71	1625	20230103	96.31	5040	-36.71	20231010	1625	96.31	20230103	5040	-36.71	20231010	1625	96.31	20230103	3.86	N	115610	500	77 억		438059	N	N	0	N	00	N
117	20231208	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3145	115	2	3.80	2003952165	637774	86.79	3065	3215	3030	3935	2125	3030	3142.11	2.82	0	61549	3260	3145	3080	2965	2900	3112	2932	78	905	500	1810	5	1	15541626	489	26.65	4.58	12	4.10	118.00	686.00	5040	20231010	-37.60	1625	20230103	93.54	5040	-37.60	20231010	1625	93.54	20230103	5040	-37.60	20231010	1625	93.54	20230103	3.86	N	115610	500	77 억		438059	N	N	0	N	00	N
118	20231208	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3190	160	2	5.28	1774837535	565779	76.99	3065	3215	3030	3935	2125	3030	3136.99	2.82	0	65483	3260	3145	3080	2965	2900	3112	2932	78	905	500	1810	5	1	15541626	496	27.03	4.65	12	3.64	118.00	686.00	5040	20231010	-36.71	1625	20230103	96.31	5040	-36.71	20231010	1625	96.31	20230103	5040	-36.71	20231010	1625	96.31	20230103	3.86	N	115610	500	77 억		438059	N	N	0	N	00	N
119	20231208	110708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	85	2	2.81	1326198440	424782	57.81	3065	3190	3030	3935	2125	3030	3122.07	2.82	0	62711	3260	3145	3080	2965	2900	3112	2932	78	905	500	1810	5	1	15541626	484	26.40	4.54	12	2.73	118.00	686.00	5040	20231010	-38.19	1625	20230103	91.69	5040	-38.19	20231010	1625	91.69	20230103	5040	-38.19	20231010	1625	91.69	20230103	3.86	N	115610	500	77 억		438059	N	N	0	N	00	N
120	20231208	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	130	2	4.29	915376405	294445	40.07	3065	3170	3030	3935	2125	3030	3108.83	2.82	0	52730	3260	3145	3080	2965	2900	3112	2932	78	905	500	1810	5	1	15541626	491	26.78	4.61	12	1.89	118.00	686.00	5040	20231010	-37.30	1625	20230103	94.46	5040	-37.30	20231010	1625	94.46	20230103	5040	-37.30	20231010	1625	94.46	20230103	3.86	N	115610	500	77 억		438059	N	N	0	N	00	N
121	20231208	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	45	2	1.49	255704095	83384	11.35	3065	3105	3030	3935	2125	3030	3066.60	2.82	0	18844	3260	3145	3080	2965	2900	3112	2932	78	905	500	1810	5	1	15541626	478	26.06	4.48	12	0.54	118.00	686.00	5040	20231010	-38.99	1625	20230103	89.23	5040	-38.99	20231010	1625	89.23	20230103	5040	-38.99	20231010	1625	89.23	20230103	3.86	N	115610	500	77 억		438059	N	N	0	N	00	N
122	20231207	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	-205	5	-6.34	2230166935	725877	124.16	3195	3195	3015	4205	2265	3235	3072.45	2.93	0	-17872	3351	3292	3231	3172	3111	3262	3142	78	970	500	1940	5	1	15541626	471	25.68	4.42	12	4.67	118.00	686.00	5040	20231010	-39.88	1625	20230103	86.46	5040	-39.88	20231010	1625	86.46	20230103	5040	-39.88	20231010	1625	86.46	20230103	4.00	N	115610	500	77 억		455759	N	N	0	N	00	N
123	20231207	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	-205	5	-6.34	2134938100	694476	118.79	3195	3195	3015	4205	2265	3235	3074.12	2.93	0	-23677	3351	3292	3231	3172	3111	3262	3142	78	970	500	1940	5	1	15541626	471	25.68	4.42	12	4.47	118.00	686.00	5040	20231010	-39.88	1625	20230103	86.46	5040	-39.88	20231010	1625	86.46	20230103	5040	-39.88	20231010	1625	86.46	20230103	4.00	N	115610	500	77 억		455759	N	N	0	N	00	N
124	20231207	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3045	-190	5	-5.87	1880057465	610423	104.41	3195	3195	3040	4205	2265	3235	3079.87	2.93	0	-35883	3351	3292	3231	3172	3111	3262	3142	78	970	500	1940	5	1	15541626	473	25.81	4.44	12	3.93	118.00	686.00	5040	20231010	-39.58	1625	20230103	87.38	5040	-39.58	20231010	1625	87.38	20230103	5040	-39.58	20231010	1625	87.38	20230103	4.00	N	115610	500	77 억		455759	N	N	0	N	00	N
125	20231207	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	-170	5	-5.26	1740075315	564600	96.57	3195	3195	3045	4205	2265	3235	3081.91	2.93	0	-35480	3351	3292	3231	3172	3111	3262	3142	78	970	500	1940	5	1	15541626	476	25.97	4.47	12	3.63	118.00	686.00	5040	20231010	-39.19	1625	20230103	88.62	5040	-39.19	20231010	1625	88.62	20230103	5040	-39.19	20231010	1625	88.62	20230103	4.00	N	115610	500	77 억		455759	N	N	0	N	00	N
126	20231207	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	-175	5	-5.41	1677641760	544213	93.08	3195	3195	3045	4205	2265	3235	3082.64	2.93	0	-29344	3351	3292	3231	3172	3111	3262	3142	78	970	500	1940	5	1	15541626	476	25.93	4.46	12	3.50	118.00	686.00	5040	20231010	-39.29	1625	20230103	88.31	5040	-39.29	20231010	1625	88.31	20230103	5040	-39.29	20231010	1625	88.31	20230103	4.00	N	115610	500	77 억		455759	N	N	0	N	00	N
127	20231207	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3050	-185	5	-5.72	1581542320	512801	87.71	3195	3195	3045	4205	2265	3235	3084.07	2.93	0	-27050	3351	3292	3231	3172	3111	3262	3142	78	970	500	1940	5	1	15541626	474	25.85	4.45	12	3.30	118.00	686.00	5040	20231010	-39.48	1625	20230103	87.69	5040	-39.48	20231010	1625	87.69	20230103	5040	-39.48	20231010	1625	87.69	20230103	4.00	N	115610	500	77 억		455759	N	N	0	N	00	N
128	20231207	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	-140	5	-4.33	1091675850	353033	60.38	3195	3195	3065	4205	2265	3235	3092.20	2.93	0	-6244	3351	3292	3231	3172	3111	3262	3142	78	970	500	1940	5	1	15541626	481	26.23	4.51	12	2.27	118.00	686.00	5040	20231010	-38.59	1625	20230103	90.46	5040	-38.59	20231010	1625	90.46	20230103	5040	-38.59	20231010	1625	90.46	20230103	4.00	N	115610	500	77 억		455759	N	N	0	N	00	N
129	20231207	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-125	5	-3.86	214670820	68330	11.69	3195	3195	3080	4205	2265	3235	3141.40	2.93	0	-14260	3351	3292	3231	3172	3111	3262	3142	78	970	500	1940	5	1	15541626	483	26.36	4.53	12	0.44	118.00	686.00	5040	20231010	-38.29	1625	20230103	91.38	5040	-38.29	20231010	1625	91.38	20230103	5040	-38.29	20231010	1625	91.38	20230103	4.00	N	115610	500	77 억		455759	N	N	0	N	00	N
130	20231206	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3235	-10	5	-0.31	1847008035	573794	93.64	3245	3290	3170	4215	2275	3245	3218.88	2.61	0	43512	3498	3371	3293	3166	3088	3332	3127	78	970	500	1940	5	1	15541626	503	27.42	4.72	12	3.69	118.00	686.00	5040	20231010	-35.81	1625	20230103	99.08	5040	-35.81	20231010	1625	99.08	20230103	5040	-35.81	20231010	1625	99.08	20230103	4.14	N	115610	500	77 억		405067	N	N	0	N	00	N
131	20231206	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3235	-10	5	-0.31	1689750560	525345	85.73	3245	3290	3170	4215	2275	3245	3216.43	2.61	0	52142	3498	3371	3293	3166	3088	3332	3127	78	970	500	1940	5	1	15541626	503	27.42	4.72	12	3.38	118.00	686.00	5040	20231010	-35.81	1625	20230103	99.08	5040	-35.81	20231010	1625	99.08	20230103	5040	-35.81	20231010	1625	99.08	20230103	4.14	N	115610	500	77 억		405067	N	N	0	N	00	N
132	20231206	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3220	-25	5	-0.77	1547446425	481103	78.51	3245	3290	3170	4215	2275	3245	3216.43	2.61	0	40713	3498	3371	3293	3166	3088	3332	3127	78	970	500	1940	5	1	15541626	500	27.29	4.69	12	3.10	118.00	686.00	5040	20231010	-36.11	1625	20230103	98.15	5040	-36.11	20231010	1625	98.15	20230103	5040	-36.11	20231010	1625	98.15	20230103	4.14	N	115610	500	77 억		405067	N	N	0	N	00	N
133	20231206	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	-50	5	-1.54	1369658100	425626	69.46	3245	3290	3170	4215	2275	3245	3217.95	2.61	0	31519	3498	3371	3293	3166	3088	3332	3127	78	970	500	1940	5	1	15541626	497	27.08	4.66	12	2.74	118.00	686.00	5040	20231010	-36.61	1625	20230103	96.62	5040	-36.61	20231010	1625	96.62	20230103	5040	-36.61	20231010	1625	96.62	20230103	4.14	N	115610	500	77 억		405067	N	N	0	N	00	N
134	20231206	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3260	15	2	0.46	1066729950	331591	54.11	3245	3290	3170	4215	2275	3245	3216.96	2.61	0	33106	3498	3371	3293	3166	3088	3332	3127	78	970	500	1940	5	1	15541626	507	27.63	4.75	12	2.13	118.00	686.00	5040	20231010	-35.32	1625	20230103	100.62	5040	-35.32	20231010	1625	100.62	20230103	5040	-35.32	20231010	1625	100.62	20230103	4.14	N	115610	500	77 억		405067	N	N	0	N	00	N
135	20231206	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3220	-25	5	-0.77	932433400	290123	47.35	3245	3290	3170	4215	2275	3245	3213.87	2.61	0	20026	3498	3371	3293	3166	3088	3332	3127	78	970	500	1940	5	1	15541626	500	27.29	4.69	12	1.87	118.00	686.00	5040	20231010	-36.11	1625	20230103	98.15	5040	-36.11	20231010	1625	98.15	20230103	5040	-36.11	20231010	1625	98.15	20230103	4.14	N	115610	500	77 억		405067	N	N	0	N	00	N
136	20231206	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3215	-30	5	-0.92	643500680	199705	32.59	3245	3290	3180	4215	2275	3245	3222.20	2.61	0	23462	3498	3371	3293	3166	3088	3332	3127	78	970	500	1940	5	1	15541626	500	27.25	4.69	12	1.28	118.00	686.00	5040	20231010	-36.21	1625	20230103	97.85	5040	-36.21	20231010	1625	97.85	20230103	5040	-36.21	20231010	1625	97.85	20230103	4.14	N	115610	500	77 억		405067	N	N	0	N	00	N
137	20231206	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3230	-15	5	-0.46	129391750	40275	6.57	3245	3260	3185	4215	2275	3245	3212.30	2.61	0	3240	3498	3371	3293	3166	3088	3332	3127	78	970	500	1940	5	1	15541626	502	27.37	4.71	12	0.26	118.00	686.00	5040	20231010	-35.91	1625	20230103	98.77	5040	-35.91	20231010	1625	98.77	20230103	5040	-35.91	20231010	1625	98.77	20230103	4.14	N	115610	500	77 억		405067	N	N	0	N	00	N
138	20231205	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3245	-80	5	-2.41	1987895615	602231	67.81	3275	3420	3215	4320	2330	3325	3300.97	2.85	0	-36871	3528	3426	3333	3231	3138	3380	3185	78	995	500	1990	5	1	15541626	504	27.50	4.73	12	3.87	118.00	686.00	5040	20231010	-35.62	1625	20230103	99.69	5040	-35.62	20231010	1625	99.69	20230103	5040	-35.62	20231010	1625	99.69	20230103	3.96	N	115610	500	77 억		442720	N	N	0	N	00	N
139	20231205	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3230	-95	5	-2.86	1827600710	552607	62.22	3275	3420	3220	4320	2330	3325	3307.23	2.85	0	-47264	3528	3426	3333	3231	3138	3380	3185	78	995	500	1990	5	1	15541626	502	27.37	4.71	12	3.56	118.00	686.00	5040	20231010	-35.91	1625	20230103	98.77	5040	-35.91	20231010	1625	98.77	20230103	5040	-35.91	20231010	1625	98.77	20230103	3.96	N	115610	500	77 억		442720	N	N	0	N	00	N
140	20231205	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3275	-50	5	-1.50	1458991955	439349	49.47	3275	3420	3240	4320	2330	3325	3320.80	2.85	0	-64419	3528	3426	3333	3231	3138	3380	3185	78	995	500	1990	5	1	15541626	509	27.75	4.77	12	2.83	118.00	686.00	5040	20231010	-35.02	1625	20230103	101.54	5040	-35.02	20231010	1625	101.54	20230103	5040	-35.02	20231010	1625	101.54	20230103	3.96	N	115610	500	77 억		442720	N	N	0	N	00	N
141	20231205	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3295	-30	5	-0.90	1364173095	410315	46.20	3275	3420	3240	4320	2330	3325	3324.70	2.85	0	-58658	3528	3426	3333	3231	3138	3380	3185	78	995	500	1990	5	1	15541626	512	27.92	4.80	12	2.64	118.00	686.00	5040	20231010	-34.62	1625	20230103	102.77	5040	-34.62	20231010	1625	102.77	20230103	5040	-34.62	20231010	1625	102.77	20230103	3.96	N	115610	500	77 억		442720	N	N	0	N	00	N
142	20231205	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3295	-30	5	-0.90	1293308230	388794	43.78	3275	3420	3240	4320	2330	3325	3326.46	2.85	0	-53634	3528	3426	3333	3231	3138	3380	3185	78	995	500	1990	5	1	15541626	512	27.92	4.80	12	2.50	118.00	686.00	5040	20231010	-34.62	1625	20230103	102.77	5040	-34.62	20231010	1625	102.77	20230103	5040	-34.62	20231010	1625	102.77	20230103	3.96	N	115610	500	77 억		442720	N	N	0	N	00	N
143	20231205	110657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3280	-45	5	-1.35	1234820125	370979	41.77	3275	3420	3240	4320	2330	3325	3328.55	2.85	0	-58418	3528	3426	3333	3231	3138	3380	3185	78	995	500	1990	5	1	15541626	510	27.80	4.78	12	2.39	118.00	686.00	5040	20231010	-34.92	1625	20230103	101.85	5040	-34.92	20231010	1625	101.85	20230103	5040	-34.92	20231010	1625	101.85	20230103	3.96	N	115610	500	77 억		442720	N	N	0	N	00	N
144	20231205	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3305	-20	5	-0.60	922304850	275597	31.03	3275	3420	3275	4320	2330	3325	3346.59	2.85	0	-42011	3528	3426	3333	3231	3138	3380	3185	78	995	500	1990	5	1	15541626	514	28.01	4.82	12	1.77	118.00	686.00	5040	20231010	-34.42	1625	20230103	103.38	5040	-34.42	20231010	1625	103.38	20230103	5040	-34.42	20231010	1625	103.38	20230103	3.96	N	115610	500	77 억		442720	N	N	0	N	00	N
145	20231205	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3355	30	2	0.90	203474110	61300	6.90	3275	3360	3275	4320	2330	3325	3319.30	2.85	0	2815	3528	3426	3333	3231	3138	3380	3185	78	995	500	1990	5	1	15541626	521	28.43	4.89	12	0.39	118.00	686.00	5040	20231010	-33.43	1625	20230103	106.46	5040	-33.43	20231010	1625	106.46	20230103	5040	-33.43	20231010	1625	106.46	20230103	3.96	N	115610	500	77 억		442720	N	N	0	N	00	N
146	20231204	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3325	-130	5	-3.76	2911695920	879849	90.23	3390	3435	3240	4490	2420	3455	3309.19	1.93	0	142850	3645	3550	3455	3360	3265	3502	3312	78	1035	500	2070	5	1	15541626	517	28.18	4.85	12	5.66	118.00	686.00	5040	20231010	-34.03	1625	20230103	104.62	5040	-34.03	20231010	1625	104.62	20230103	5040	-34.03	20231010	1625	104.62	20230103	3.86	N	115610	500	77 억		299318	N	N	0	N	00	N
147	20231204	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3300	-155	5	-4.49	2748627600	830636	85.18	3390	3435	3240	4490	2420	3455	3308.94	1.93	0	147176	3645	3550	3455	3360	3265	3502	3312	78	1035	500	2070	5	1	15541626	513	27.97	4.81	12	5.34	118.00	686.00	5040	20231010	-34.52	1625	20230103	103.08	5040	-34.52	20231010	1625	103.08	20230103	5040	-34.52	20231010	1625	103.08	20230103	3.86	N	115610	500	77 억		299318	N	N	0	N	00	N
148	20231204	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3260	-195	5	-5.64	2528688565	763524	78.30	3390	3435	3240	4490	2420	3455	3311.74	1.93	0	145861	3645	3550	3455	3360	3265	3502	3312	78	1035	500	2070	5	1	15541626	507	27.63	4.75	12	4.91	118.00	686.00	5040	20231010	-35.32	1625	20230103	100.62	5040	-35.32	20231010	1625	100.62	20230103	5040	-35.32	20231010	1625	100.62	20230103	3.86	N	115610	500	77 억		299318	N	N	0	N	00	N
149	20231204	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3275	-180	5	-5.21	2303673570	695061	71.28	3390	3435	3240	4490	2420	3455	3314.21	1.93	0	160807	3645	3550	3455	3360	3265	3502	3312	78	1035	500	2070	5	1	15541626	509	27.75	4.77	12	4.47	118.00	686.00	5040	20231010	-35.02	1625	20230103	101.54	5040	-35.02	20231010	1625	101.54	20230103	5040	-35.02	20231010	1625	101.54	20230103	3.86	N	115610	500	77 억		299318	N	N	0	N	00	N
150	20231204	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	-165	5	-4.78	2013988200	606287	62.17	3390	3435	3240	4490	2420	3455	3321.69	1.93	0	140478	3645	3550	3455	3360	3265	3502	3312	78	1035	500	2070	5	1	15541626	511	27.88	4.80	12	3.90	118.00	686.00	5040	20231010	-34.72	1625	20230103	102.46	5040	-34.72	20231010	1625	102.46	20230103	5040	-34.72	20231010	1625	102.46	20230103	3.86	N	115610	500	77 억		299318	N	N	0	N	00	N
151	20231204	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3315	-140	5	-4.05	1788434500	537767	55.15	3390	3435	3240	4490	2420	3455	3325.50	1.93	0	143921	3645	3550	3455	3360	3265	3502	3312	78	1035	500	2070	5	1	15541626	515	28.09	4.83	12	3.46	118.00	686.00	5040	20231010	-34.23	1625	20230103	104.00	5040	-34.23	20231010	1625	104.00	20230103	5040	-34.23	20231010	1625	104.00	20230103	3.86	N	115610	500	77 억		299318	N	N	0	N	00	N
152	20231204	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3320	-135	5	-3.91	1414140130	424486	43.53	3390	3435	3240	4490	2420	3455	3331.22	1.93	0	102414	3645	3550	3455	3360	3265	3502	3312	78	1035	500	2070	5	1	15541626	516	28.14	4.84	12	2.73	118.00	686.00	5040	20231010	-34.13	1625	20230103	104.31	5040	-34.13	20231010	1625	104.31	20230103	5040	-34.13	20231010	1625	104.31	20230103	3.86	N	115610	500	77 억		299318	N	N	0	N	00	N
153	20231204	090654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3330	-125	5	-3.62	630618655	190027	19.49	3390	3435	3240	4490	2420	3455	3318.08	1.93	0	18713	3645	3550	3455	3360	3265	3502	3312	78	1035	500	2070	5	1	15541626	518	28.22	4.85	12	1.22	118.00	686.00	5040	20231010	-33.93	1625	20230103	104.92	5040	-33.93	20231010	1625	104.92	20230103	5040	-33.93	20231010	1625	104.92	20230103	3.86	N	115610	500	77 억		299318	N	N	0	N	00	N
154	20231201	160654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	-40	5	-1.14	3313770335	955829	70.14	3460	3550	3360	4540	2450	3495	3466.78	1.84	0	13560	3758	3626	3543	3411	3328	3585	3370	78	1045	500	2090	5	1	15541626	537	29.28	5.04	12	6.15	118.00	686.00	5040	20231010	-31.45	1625	20230103	112.62	5040	-31.45	20231010	1625	112.62	20230103	5040	-31.45	20231010	1625	112.62	20230103	3.84	N	115610	500	77 억		285667	N	N	0	N	00	N
155	20231201	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3485	-10	5	-0.29	3124248765	901087	66.12	3460	3550	3360	4540	2450	3495	3467.05	1.84	0	3411	3758	3626	3543	3411	3328	3585	3370	78	1045	500	2090	5	1	15541626	542	29.53	5.08	12	5.80	118.00	686.00	5040	20231010	-30.85	1625	20230103	114.46	5040	-30.85	20231010	1625	114.46	20230103	5040	-30.85	20231010	1625	114.46	20230103	3.84	N	115610	500	77 억		285667	N	N	0	N	00	N
156	20231201	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3515	20	2	0.57	2843663265	820484	60.21	3460	3550	3360	4540	2450	3495	3465.67	1.84	0	8794	3758	3626	3543	3411	3328	3585	3370	78	1045	500	2090	5	1	15541626	546	29.79	5.12	12	5.28	118.00	686.00	5040	20231010	-30.26	1625	20230103	116.31	5040	-30.26	20231010	1625	116.31	20230103	5040	-30.26	20231010	1625	116.31	20230103	3.84	N	115610	500	77 억		285667	N	N	0	N	00	N
157	20231201	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	45	2	1.29	2500355730	722817	53.04	3460	3550	3360	4540	2450	3495	3458.95	1.84	0	13669	3758	3626	3543	3411	3328	3585	3370	78	1045	500	2090	5	1	15541626	550	30.00	5.16	12	4.65	118.00	686.00	5040	20231010	-29.76	1625	20230103	117.85	5040	-29.76	20231010	1625	117.85	20230103	5040	-29.76	20231010	1625	117.85	20230103	3.84	N	115610	500	77 억		285667	N	N	0	N	00	N
158	20231201	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3485	-10	5	-0.29	1981853415	575606	42.24	3460	3515	3360	4540	2450	3495	3442.65	1.84	0	43757	3758	3626	3543	3411	3328	3585	3370	78	1045	500	2090	5	1	15541626	542	29.53	5.08	12	3.70	118.00	686.00	5040	20231010	-30.85	1625	20230103	114.46	5040	-30.85	20231010	1625	114.46	20230103	5040	-30.85	20231010	1625	114.46	20230103	3.84	N	115610	500	77 억		285667	N	N	0	N	00	N
159	20231201	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3510	15	2	0.43	1658416605	482719	35.42	3460	3515	3360	4540	2450	3495	3434.99	1.84	0	68148	3758	3626	3543	3411	3328	3585	3370	78	1045	500	2090	5	1	15541626	546	29.75	5.12	12	3.11	118.00	686.00	5040	20231010	-30.36	1625	20230103	116.00	5040	-30.36	20231010	1625	116.00	20230103	5040	-30.36	20231010	1625	116.00	20230103	3.84	N	115610	500	77 억		285667	N	N	0	N	00	N
160	20231201	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3485	-10	5	-0.29	1248605660	364774	26.77	3460	3495	3360	4540	2450	3495	3422.02	1.84	0	86311	3758	3626	3543	3411	3328	3585	3370	78	1045	500	2090	5	1	15541626	542	29.53	5.08	12	2.35	118.00	686.00	5040	20231010	-30.85	1625	20230103	114.46	5040	-30.85	20231010	1625	114.46	20230103	5040	-30.85	20231010	1625	114.46	20230103	3.84	N	115610	500	77 억		285667	N	N	0	N	00	N
161	20231201	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	-70	5	-2.00	379654695	111061	8.15	3460	3480	3360	4540	2450	3495	3415.06	1.84	0	16298	3758	3626	3543	3411	3328	3585	3370	78	1045	500	2090	5	1	15541626	532	29.03	4.99	12	0.71	118.00	686.00	5040	20231010	-32.04	1625	20230103	110.77	5040	-32.04	20231010	1625	110.77	20230103	5040	-32.04	20231010	1625	110.77	20230103	3.84	N	115610	500	77 억		285667	N	N	0	N	00	N