KissMeData/264660/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	161152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-200	5	-1.55	183577610	14488	114.01	12990	12990	12580	16780	9040	12910	12671.01	0.46	156	167	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1172	6.40	1.14	12	0.16	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.73	N	264660	500	46 억		42838	N	N	0	N	00	N
3	20231229	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-200	5	-1.55	183577610	14488	114.01	12990	12990	12580	16780	9040	12910	12671.01	0.46	156	167	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1172	6.40	1.14	12	0.16	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.73	N	264660	500	46 억		42838	N	N	0	N	00	N
4	20231229	141136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-200	5	-1.55	183577610	14488	114.01	12990	12990	12580	16780	9040	12910	12671.01	0.46	156	167	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1172	6.40	1.14	12	0.16	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.73	N	264660	500	46 억		42838	N	N	0	N	00	N
5	20231229	131138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-200	5	-1.55	183577610	14488	114.01	12990	12990	12580	16780	9040	12910	12671.01	0.46	156	167	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1172	6.40	1.14	12	0.16	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.73	N	264660	500	46 억		42838	N	N	0	N	00	N
6	20231229	121141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-200	5	-1.55	183577610	14488	114.01	12990	12990	12580	16780	9040	12910	12671.01	0.46	156	167	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1172	6.40	1.14	12	0.16	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.73	N	264660	500	46 억		42838	N	N	0	N	00	N
7	20231229	111048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-200	5	-1.55	183577610	14488	114.01	12990	12990	12580	16780	9040	12910	12671.01	0.46	156	167	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1172	6.40	1.14	12	0.16	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.73	N	264660	500	46 억		42838	N	N	0	N	00	N
8	20231229	101100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-200	5	-1.55	183577610	14488	114.01	12990	12990	12580	16780	9040	12910	12671.01	0.46	156	167	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1172	6.40	1.14	12	0.16	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.73	N	264660	500	46 억		42838	N	N	0	N	00	N
9	20231229	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-200	5	-1.55	183577610	14488	114.01	12990	12990	12580	16780	9040	12910	12671.01	0.46	156	167	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1172	6.40	1.14	12	0.16	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.73	N	264660	500	46 억		42838	N	N	0	N	00	N
10	20231228	161047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-200	5	-1.55	183577610	14488	114.01	12990	12990	12580	16780	9040	12910	12671.01	0.46	0	167	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1172	6.40	1.14	12	0.16	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.73	N	264660	500	46 억		42682	N	N	0	N	00	N
11	20231228	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-190	5	-1.47	176536260	13934	109.65	12990	12990	12580	16780	9040	12910	12669.46	0.46	0	167	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1173	6.41	1.14	12	0.15	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	11250	13.07	20230103	1.73	N	264660	500	46 억		42682	N	N	0	N	00	N
12	20231228	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-180	5	-1.39	157269030	12417	97.71	12990	12990	12580	16780	9040	12910	12665.62	0.46	0	1260	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1173	6.41	1.14	12	0.13	1985.00	11176.00	15590	20230721	-18.35	11250	20230103	13.16	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	11250	13.16	20230103	1.73	N	264660	500	46 억		42682	N	N	0	N	00	N
13	20231228	131046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-200	5	-1.55	151424230	11957	94.09	12990	12990	12580	16780	9040	12910	12664.07	0.46	0	1361	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1172	6.40	1.14	12	0.13	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.73	N	264660	500	46 억		42682	N	N	0	N	00	N
14	20231228	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-180	5	-1.39	147251980	11629	91.51	12990	12990	12580	16780	9040	12910	12662.48	0.46	0	1583	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1173	6.41	1.14	12	0.13	1985.00	11176.00	15590	20230721	-18.35	11250	20230103	13.16	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	11250	13.16	20230103	1.73	N	264660	500	46 억		42682	N	N	0	N	00	N
15	20231228	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-210	5	-1.63	138839490	10967	86.30	12990	12990	12580	16780	9040	12910	12659.75	0.46	0	1445	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1171	6.40	1.14	12	0.12	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.73	N	264660	500	46 억		42682	N	N	0	N	00	N
16	20231228	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	10	2	0.08	6199120	481	3.79	12990	12990	12770	16780	9040	12910	12887.98	0.46	0	-6	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1191	6.51	1.16	12	0.01	1985.00	11176.00	15590	20230721	-17.13	11250	20230103	14.84	15590	-17.13	20230721	11250	14.84	20230103	15590	-17.13	20230721	11250	14.84	20230103	1.73	N	264660	500	46 억		42682	N	N	0	N	00	N
17	20231228	091053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	60	2	0.46	2565590	198	1.56	12990	12990	12920	16780	9040	12910	12957.53	0.46	0	0	13223	13066	12783	12626	12343	13145	12705	46	3870	500	9550	10	1	9218085	1196	6.53	1.16	12	0.00	1985.00	11176.00	15590	20230721	-16.81	11250	20230103	15.29	15590	-16.81	20230721	11250	15.29	20230103	15590	-16.81	20230721	11250	15.29	20230103	1.73	N	264660	500	46 억		42682	N	N	0	N	00	N
18	20231227	161037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	150	2	1.18	162054120	12707	50.16	12730	12940	12500	16580	8940	12760	12751.54	0.49	0	-2198	13060	12910	12630	12480	12200	12985	12555	46	3820	500	9440	10	1	9218085	1190	6.50	1.16	12	0.14	1985.00	11176.00	15590	20230721	-17.19	11250	20230103	14.76	15590	-17.19	20230721	11250	14.76	20230103	15590	-17.19	20230721	11250	14.76	20230103	1.72	N	264660	500	46 억		44865	N	N	0	N	00	N
19	20231227	151052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	20	2	0.16	154508540	12122	47.85	12730	12940	12500	16580	8940	12760	12746.13	0.49	0	-2140	13060	12910	12630	12480	12200	12985	12555	46	3820	500	9440	10	1	9218085	1178	6.44	1.14	12	0.13	1985.00	11176.00	15590	20230721	-18.02	11250	20230103	13.60	15590	-18.02	20230721	11250	13.60	20230103	15590	-18.02	20230721	11250	13.60	20230103	1.72	N	264660	500	46 억		44865	N	N	0	N	00	N
20	20231227	141048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	20	2	0.16	103643610	8165	32.23	12730	12780	12500	16580	8940	12760	12693.64	0.49	0	-1778	13060	12910	12630	12480	12200	12985	12555	46	3820	500	9440	10	1	9218085	1178	6.44	1.14	12	0.09	1985.00	11176.00	15590	20230721	-18.02	11250	20230103	13.60	15590	-18.02	20230721	11250	13.60	20230103	15590	-18.02	20230721	11250	13.60	20230103	1.72	N	264660	500	46 억		44865	N	N	0	N	00	N
21	20231227	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-40	5	-0.31	67819960	5355	21.14	12730	12780	12500	16580	8940	12760	12664.79	0.49	0	-1020	13060	12910	12630	12480	12200	12985	12555	46	3820	500	9440	10	1	9218085	1173	6.41	1.14	12	0.06	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	11250	13.07	20230103	1.72	N	264660	500	46 억		44865	N	N	0	N	00	N
22	20231227	121040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	-70	5	-0.55	53702370	4243	16.75	12730	12780	12500	16580	8940	12760	12656.70	0.49	0	-776	13060	12910	12630	12480	12200	12985	12555	46	3820	500	9440	10	1	9218085	1170	6.39	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.60	11250	20230103	12.80	15590	-18.60	20230721	11250	12.80	20230103	15590	-18.60	20230721	11250	12.80	20230103	1.72	N	264660	500	46 억		44865	N	N	0	N	00	N
23	20231227	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-80	5	-0.63	45702030	3611	14.25	12730	12780	12500	16580	8940	12760	12656.34	0.49	0	-652	13060	12910	12630	12480	12200	12985	12555	46	3820	500	9440	10	1	9218085	1169	6.39	1.13	12	0.04	1985.00	11176.00	15590	20230721	-18.67	11250	20230103	12.71	15590	-18.67	20230721	11250	12.71	20230103	15590	-18.67	20230721	11250	12.71	20230103	1.72	N	264660	500	46 억		44865	N	N	0	N	00	N
24	20231227	101047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12630	-130	5	-1.02	16717160	1327	5.24	12730	12780	12500	16580	8940	12760	12597.71	0.49	0	-380	13060	12910	12630	12480	12200	12985	12555	46	3820	500	9440	10	1	9218085	1164	6.36	1.13	12	0.01	1985.00	11176.00	15590	20230721	-18.99	11250	20230103	12.27	15590	-18.99	20230721	11250	12.27	20230103	15590	-18.99	20230721	11250	12.27	20230103	1.72	N	264660	500	46 억		44865	N	N	0	N	00	N
25	20231227	091050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12630	-130	5	-1.02	2483420	196	0.77	12730	12780	12630	16580	8940	12760	12670.51	0.49	0	-53	13060	12910	12630	12480	12200	12985	12555	46	3820	500	9440	10	1	9218085	1164	6.36	1.13	12	0.00	1985.00	11176.00	15590	20230721	-18.99	11250	20230103	12.27	15590	-18.99	20230721	11250	12.27	20230103	15590	-18.99	20230721	11250	12.27	20230103	1.72	N	264660	500	46 억		44865	N	N	0	N	00	N
26	20231226	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	260	2	2.08	320198810	25231	193.59	12360	12780	12350	16250	8750	12500	12690.65	0.50	0	-886	12860	12680	12550	12370	12240	12615	12305	46	3750	500	9250	10	1	9218085	1176	6.43	1.14	12	0.27	1985.00	11176.00	15590	20230721	-18.15	11250	20230103	13.42	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	11250	13.42	20230103	1.74	N	264660	500	46 억		45766	N	N	0	N	00	N
27	20231226	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	200	2	1.60	306495920	24157	185.35	12360	12780	12350	16250	8750	12500	12687.66	0.50	0	-896	12860	12680	12550	12370	12240	12615	12305	46	3750	500	9250	10	1	9218085	1171	6.40	1.14	12	0.26	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.74	N	264660	500	46 억		45766	N	N	0	N	00	N
28	20231226	141050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	240	2	1.92	298556630	23534	180.57	12360	12780	12350	16250	8750	12500	12686.18	0.50	0	-857	12860	12680	12550	12370	12240	12615	12305	46	3750	500	9250	10	1	9218085	1174	6.42	1.14	12	0.26	1985.00	11176.00	15590	20230721	-18.28	11250	20230103	13.24	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	11250	13.24	20230103	1.74	N	264660	500	46 억		45766	N	N	0	N	00	N
29	20231226	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	90	2	0.72	236186740	18623	142.89	12360	12780	12350	16250	8750	12500	12682.53	0.50	0	-841	12860	12680	12550	12370	12240	12615	12305	46	3750	500	9250	10	1	9218085	1161	6.34	1.13	12	0.20	1985.00	11176.00	15590	20230721	-19.24	11250	20230103	11.91	15590	-19.24	20230721	11250	11.91	20230103	15590	-19.24	20230721	11250	11.91	20230103	1.74	N	264660	500	46 억		45766	N	N	0	N	00	N
30	20231226	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	30	2	0.24	228083640	17978	137.94	12360	12780	12350	16250	8750	12500	12686.82	0.50	0	-771	12860	12680	12550	12370	12240	12615	12305	46	3750	500	9250	10	1	9218085	1155	6.31	1.12	12	0.20	1985.00	11176.00	15590	20230721	-19.63	11250	20230103	11.38	15590	-19.63	20230721	11250	11.38	20230103	15590	-19.63	20230721	11250	11.38	20230103	1.74	N	264660	500	46 억		45766	N	N	0	N	00	N
31	20231226	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	20	2	0.16	227644760	17943	137.67	12360	12780	12350	16250	8750	12500	12687.11	0.50	0	-765	12860	12680	12550	12370	12240	12615	12305	46	3750	500	9250	10	1	9218085	1154	6.31	1.12	12	0.19	1985.00	11176.00	15590	20230721	-19.69	11250	20230103	11.29	15590	-19.69	20230721	11250	11.29	20230103	15590	-19.69	20230721	11250	11.29	20230103	1.74	N	264660	500	46 억		45766	N	N	0	N	00	N
32	20231226	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	180	2	1.44	92111010	7277	55.84	12360	12770	12350	16250	8750	12500	12657.83	0.50	0	-755	12860	12680	12550	12370	12240	12615	12305	46	3750	500	9250	10	1	9218085	1169	6.39	1.13	12	0.08	1985.00	11176.00	15590	20230721	-18.67	11250	20230103	12.71	15590	-18.67	20230721	11250	12.71	20230103	15590	-18.67	20230721	11250	12.71	20230103	1.74	N	264660	500	46 억		45766	N	N	0	N	00	N
33	20231226	091049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	-70	5	-0.56	9333990	755	5.79	12360	12500	12350	16250	8750	12500	12362.90	0.50	0	79	12860	12680	12550	12370	12240	12615	12305	46	3750	500	9250	10	1	9218085	1146	6.26	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.27	11250	20230103	10.49	15590	-20.27	20230721	11250	10.49	20230103	15590	-20.27	20230721	11250	10.49	20230103	1.74	N	264660	500	46 억		45766	N	N	0	N	00	N
34	20231222	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	70	2	0.56	161823720	12969	225.04	12730	12730	12420	16150	8710	12430	12477.73	0.50	0	-617	12783	12606	12483	12306	12183	12545	12245	46	3720	500	9190	10	1	9218085	1152	6.30	1.12	12	0.14	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.74	N	264660	500	46 억		46383	N	N	0	N	00	N
35	20231222	151030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	-10	5	-0.08	157388770	12614	218.88	12730	12730	12420	16150	8710	12430	12477.31	0.50	0	-610	12783	12606	12483	12306	12183	12545	12245	46	3720	500	9190	10	1	9218085	1145	6.26	1.11	12	0.14	1985.00	11176.00	15590	20230721	-20.33	11250	20230103	10.40	15590	-20.33	20230721	11250	10.40	20230103	15590	-20.33	20230721	11250	10.40	20230103	1.74	N	264660	500	46 억		46383	N	N	0	N	00	N
36	20231222	141027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	70	2	0.56	115144400	9218	159.95	12730	12730	12420	16150	8710	12430	12491.26	0.50	0	-307	12783	12606	12483	12306	12183	12545	12245	46	3720	500	9190	10	1	9218085	1152	6.30	1.12	12	0.10	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.74	N	264660	500	46 억		46383	N	N	0	N	00	N
37	20231222	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	70	2	0.56	96487510	7724	134.03	12730	12730	12420	16150	8710	12430	12491.91	0.50	0	-227	12783	12606	12483	12306	12183	12545	12245	46	3720	500	9190	10	1	9218085	1152	6.30	1.12	12	0.08	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.74	N	264660	500	46 억		46383	N	N	0	N	00	N
38	20231222	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	70	2	0.56	81177010	6499	112.77	12730	12730	12420	16150	8710	12430	12490.69	0.50	0	-164	12783	12606	12483	12306	12183	12545	12245	46	3720	500	9190	10	1	9218085	1152	6.30	1.12	12	0.07	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.74	N	264660	500	46 억		46383	N	N	0	N	00	N
39	20231222	111026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	60	2	0.48	42019420	3366	58.41	12730	12730	12420	16150	8710	12430	12483.49	0.50	0	-193	12783	12606	12483	12306	12183	12545	12245	46	3720	500	9190	10	1	9218085	1151	6.29	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.74	N	264660	500	46 억		46383	N	N	0	N	00	N
40	20231222	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	60	2	0.48	20826520	1672	29.01	12730	12730	12420	16150	8710	12430	12456.05	0.50	0	-244	12783	12606	12483	12306	12183	12545	12245	46	3720	500	9190	10	1	9218085	1151	6.29	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.74	N	264660	500	46 억		46383	N	N	0	N	00	N
41	20231222	091027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	90	2	0.72	3083420	246	4.27	12730	12730	12470	16150	8710	12430	12534.23	0.50	0	2	12783	12606	12483	12306	12183	12545	12245	46	3720	500	9190	10	1	9218085	1154	6.31	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.69	11250	20230103	11.29	15590	-19.69	20230721	11250	11.29	20230103	15590	-19.69	20230721	11250	11.29	20230103	1.74	N	264660	500	46 억		46383	N	N	0	N	00	N
42	20231221	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	-170	5	-1.35	72157910	5763	236.09	12580	12660	12360	16380	8820	12600	12524.67	0.51	0	237	12866	12732	12596	12462	12326	12800	12530	46	3780	500	9320	10	1	9218085	1146	6.26	1.11	12	0.06	1985.00	11176.00	15590	20230721	-20.27	11250	20230103	10.49	15590	-20.27	20230721	11250	10.49	20230103	15590	-20.27	20230721	11250	10.49	20230103	1.74	N	264660	500	46 억		46939	N	N	0	N	00	N
43	20231221	151024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-140	5	-1.11	50204890	4001	163.91	12580	12660	12360	16380	8820	12600	12548.09	0.51	0	220	12866	12732	12596	12462	12326	12800	12530	46	3780	500	9320	10	1	9218085	1149	6.28	1.11	12	0.04	1985.00	11176.00	15590	20230721	-20.08	11250	20230103	10.76	15590	-20.08	20230721	11250	10.76	20230103	15590	-20.08	20230721	11250	10.76	20230103	1.74	N	264660	500	46 억		46939	N	N	0	N	00	N
44	20231221	141020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-60	5	-0.48	43976040	3503	143.51	12580	12660	12360	16380	8820	12600	12553.82	0.51	0	144	12866	12732	12596	12462	12326	12800	12530	46	3780	500	9320	10	1	9218085	1156	6.32	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	15590	-19.56	20230721	11250	11.47	20230103	15590	-19.56	20230721	11250	11.47	20230103	1.74	N	264660	500	46 억		46939	N	N	0	N	00	N
45	20231221	131018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-60	5	-0.48	40775170	3247	133.02	12580	12660	12360	16380	8820	12600	12557.80	0.51	0	51	12866	12732	12596	12462	12326	12800	12530	46	3780	500	9320	10	1	9218085	1156	6.32	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	15590	-19.56	20230721	11250	11.47	20230103	15590	-19.56	20230721	11250	11.47	20230103	1.74	N	264660	500	46 억		46939	N	N	0	N	00	N
46	20231221	121025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-70	5	-0.56	35732270	2843	116.47	12580	12660	12360	16380	8820	12600	12568.51	0.51	0	51	12866	12732	12596	12462	12326	12800	12530	46	3780	500	9320	10	1	9218085	1155	6.31	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.63	11250	20230103	11.38	15590	-19.63	20230721	11250	11.38	20230103	15590	-19.63	20230721	11250	11.38	20230103	1.74	N	264660	500	46 억		46939	N	N	0	N	00	N
47	20231221	111025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-60	5	-0.48	34152680	2717	111.31	12580	12660	12360	16380	8820	12600	12570.00	0.51	0	-69	12866	12732	12596	12462	12326	12800	12530	46	3780	500	9320	10	1	9218085	1156	6.32	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	15590	-19.56	20230721	11250	11.47	20230103	15590	-19.56	20230721	11250	11.47	20230103	1.74	N	264660	500	46 억		46939	N	N	0	N	00	N
48	20231221	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	10	2	0.08	22675320	1801	73.78	12580	12610	12510	16380	8820	12600	12590.41	0.51	0	-84	12866	12732	12596	12462	12326	12800	12530	46	3780	500	9320	10	1	9218085	1162	6.35	1.13	12	0.02	1985.00	11176.00	15590	20230721	-19.11	11250	20230103	12.09	15590	-19.11	20230721	11250	12.09	20230103	15590	-19.11	20230721	11250	12.09	20230103	1.74	N	264660	500	46 억		46939	N	N	0	N	00	N
49	20231221	091021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12510	-90	5	-0.71	1628040	130	5.33	12580	12590	12510	16380	8820	12600	12523.38	0.51	0	-9	12866	12732	12596	12462	12326	12800	12530	46	3780	500	9320	10	1	9218085	1153	6.30	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.76	11250	20230103	11.20	15590	-19.76	20230721	11250	11.20	20230103	15590	-19.76	20230721	11250	11.20	20230103	1.74	N	264660	500	46 억		46939	N	N	0	N	00	N
50	20231220	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	100	2	0.80	30476660	2436	108.56	12460	12730	12460	16250	8750	12500	12510.94	0.51	0	-464	12820	12660	12580	12420	12340	12620	12380	46	3750	500	9250	10	1	9218085	1161	6.35	1.13	12	0.03	1985.00	11176.00	15590	20230721	-19.18	11250	20230103	12.00	15590	-19.18	20230721	11250	12.00	20230103	15590	-19.18	20230721	11250	12.00	20230103	1.75	N	264660	500	46 억		47403	N	N	0	N	00	N
51	20231220	151114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	20	2	0.16	26149780	2092	93.23	12460	12730	12460	16250	8750	12500	12499.89	0.51	0	-429	12820	12660	12580	12420	12340	12620	12380	46	3750	500	9250	10	1	9218085	1154	6.31	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.69	11250	20230103	11.29	15590	-19.69	20230721	11250	11.29	20230103	15590	-19.69	20230721	11250	11.29	20230103	1.75	N	264660	500	46 억		47403	N	N	0	N	00	N
52	20231220	141134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	20	2	0.16	22712520	1818	81.02	12460	12730	12460	16250	8750	12500	12493.14	0.51	0	-325	12820	12660	12580	12420	12340	12620	12380	46	3750	500	9250	10	1	9218085	1154	6.31	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.69	11250	20230103	11.29	15590	-19.69	20230721	11250	11.29	20230103	15590	-19.69	20230721	11250	11.29	20230103	1.75	N	264660	500	46 억		47403	N	N	0	N	00	N
53	20231220	131124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	0	3	0.00	16107040	1290	57.49	12460	12730	12460	16250	8750	12500	12486.08	0.51	0	-216	12820	12660	12580	12420	12340	12620	12380	46	3750	500	9250	10	1	9218085	1152	6.30	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.75	N	264660	500	46 억		47403	N	N	0	N	00	N
54	20231220	121019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-10	5	-0.08	15007550	1202	53.57	12460	12730	12460	16250	8750	12500	12485.48	0.51	0	-159	12820	12660	12580	12420	12340	12620	12380	46	3750	500	9250	10	1	9218085	1151	6.29	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.75	N	264660	500	46 억		47403	N	N	0	N	00	N
55	20231220	111021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-20	5	-0.16	12182190	976	43.49	12460	12730	12460	16250	8750	12500	12481.75	0.51	0	-105	12820	12660	12580	12420	12340	12620	12380	46	3750	500	9250	10	1	9218085	1150	6.29	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.95	11250	20230103	10.93	15590	-19.95	20230721	11250	10.93	20230103	15590	-19.95	20230721	11250	10.93	20230103	1.75	N	264660	500	46 억		47403	N	N	0	N	00	N
56	20231220	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-30	5	-0.24	7912300	634	28.25	12460	12730	12460	16250	8750	12500	12479.97	0.51	0	-64	12820	12660	12580	12420	12340	12620	12380	46	3750	500	9250	10	1	9218085	1149	6.28	1.12	12	0.01	1985.00	11176.00	15590	20230721	-20.01	11250	20230103	10.84	15590	-20.01	20230721	11250	10.84	20230103	15590	-20.01	20230721	11250	10.84	20230103	1.75	N	264660	500	46 억		47403	N	N	0	N	00	N
57	20231220	091020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	100	2	0.80	87680	7	0.31	12460	12730	12460	16250	8750	12500	12525.71	0.51	0	-1	12820	12660	12580	12420	12340	12620	12380	46	3750	500	9250	10	1	9218085	1161	6.35	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.18	11250	20230103	12.00	15590	-19.18	20230721	11250	12.00	20230103	15590	-19.18	20230721	11250	12.00	20230103	1.75	N	264660	500	46 억		47403	N	N	0	N	00	N
58	20231219	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	-70	5	-0.56	28184600	2244	189.21	12580	12740	12500	16340	8800	12570	12560.25	0.52	0	-257	12690	12630	12540	12480	12390	12585	12435	46	3770	500	9300	10	1	9218085	1152	6.30	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.74	N	264660	500	46 억		47660	N	N	0	N	00	N
59	20231219	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	-10	5	-0.08	24931870	1984	167.28	12580	12740	12500	16340	8800	12570	12566.47	0.52	0	-248	12690	12630	12540	12480	12390	12585	12435	46	3770	500	9300	10	1	9218085	1158	6.33	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.44	11250	20230103	11.64	15590	-19.44	20230721	11250	11.64	20230103	15590	-19.44	20230721	11250	11.64	20230103	1.74	N	264660	500	46 억		47660	N	N	0	N	00	N
60	20231219	141018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-30	5	-0.24	20885810	1661	140.05	12580	12740	12500	16340	8800	12570	12574.24	0.52	0	-191	12690	12630	12540	12480	12390	12585	12435	46	3770	500	9300	10	1	9218085	1156	6.32	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	15590	-19.56	20230721	11250	11.47	20230103	15590	-19.56	20230721	11250	11.47	20230103	1.74	N	264660	500	46 억		47660	N	N	0	N	00	N
61	20231219	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	10	2	0.08	14916950	1185	99.92	12580	12740	12500	16340	8800	12570	12588.14	0.52	0	-115	12690	12630	12540	12480	12390	12585	12435	46	3770	500	9300	10	1	9218085	1160	6.34	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.31	11250	20230103	11.82	15590	-19.31	20230721	11250	11.82	20230103	15590	-19.31	20230721	11250	11.82	20230103	1.74	N	264660	500	46 억		47660	N	N	0	N	00	N
62	20231219	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	40	2	0.32	12396970	985	83.05	12580	12740	12500	16340	8800	12570	12585.76	0.52	0	-114	12690	12630	12540	12480	12390	12585	12435	46	3770	500	9300	10	1	9218085	1162	6.35	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.11	11250	20230103	12.09	15590	-19.11	20230721	11250	12.09	20230103	15590	-19.11	20230721	11250	12.09	20230103	1.74	N	264660	500	46 억		47660	N	N	0	N	00	N
63	20231219	111022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	50	2	0.40	4713970	376	31.70	12580	12740	12500	16340	8800	12570	12537.15	0.52	0	-80	12690	12630	12540	12480	12390	12585	12435	46	3770	500	9300	10	1	9218085	1163	6.36	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.05	11250	20230103	12.18	15590	-19.05	20230721	11250	12.18	20230103	15590	-19.05	20230721	11250	12.18	20230103	1.74	N	264660	500	46 억		47660	N	N	0	N	00	N
64	20231219	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12510	-60	5	-0.48	4061840	324	27.32	12580	12740	12500	16340	8800	12570	12536.54	0.52	0	-78	12690	12630	12540	12480	12390	12585	12435	46	3770	500	9300	10	1	9218085	1153	6.30	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.76	11250	20230103	11.20	15590	-19.76	20230721	11250	11.20	20230103	15590	-19.76	20230721	11250	11.20	20230103	1.74	N	264660	500	46 억		47660	N	N	0	N	00	N
65	20231219	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-40	5	-0.32	263700	21	1.77	12580	12580	12530	16340	8800	12570	12557.14	0.52	0	-2	12690	12630	12540	12480	12390	12585	12435	46	3770	500	9300	10	1	9218085	1155	6.31	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.63	11250	20230103	11.38	15590	-19.63	20230721	11250	11.38	20230103	15590	-19.63	20230721	11250	11.38	20230103	1.74	N	264660	500	46 억		47660	N	N	0	N	00	N
66	20231218	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	80	2	0.64	14819430	1184	4.22	12590	12600	12450	16230	8750	12490	12516.41	0.52	0	-231	12883	12686	12583	12386	12283	12635	12335	46	3740	500	9240	10	1	9218085	1159	6.33	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.37	11250	20230103	11.73	15590	-19.37	20230721	11250	11.73	20230103	15590	-19.37	20230721	11250	11.73	20230103	1.74	N	264660	500	46 억		47891	N	N	0	N	00	N
67	20231218	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	40	2	0.32	14568710	1164	4.15	12590	12600	12450	16230	8750	12490	12516.07	0.52	0	-214	12883	12686	12583	12386	12283	12635	12335	46	3740	500	9240	10	1	9218085	1155	6.31	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.63	11250	20230103	11.38	15590	-19.63	20230721	11250	11.38	20230103	15590	-19.63	20230721	11250	11.38	20230103	1.74	N	264660	500	46 억		47891	N	N	0	N	00	N
68	20231218	141014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	60	2	0.48	14130020	1129	4.03	12590	12600	12450	16230	8750	12490	12515.52	0.52	0	-213	12883	12686	12583	12386	12283	12635	12335	46	3740	500	9240	10	1	9218085	1157	6.32	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.50	11250	20230103	11.56	15590	-19.50	20230721	11250	11.56	20230103	15590	-19.50	20230721	11250	11.56	20230103	1.74	N	264660	500	46 억		47891	N	N	0	N	00	N
69	20231218	131013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	40	2	0.32	13802770	1103	3.93	12590	12600	12450	16230	8750	12490	12513.84	0.52	0	-211	12883	12686	12583	12386	12283	12635	12335	46	3740	500	9240	10	1	9218085	1155	6.31	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.63	11250	20230103	11.38	15590	-19.63	20230721	11250	11.38	20230103	15590	-19.63	20230721	11250	11.38	20230103	1.74	N	264660	500	46 억		47891	N	N	0	N	00	N
70	20231218	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	30	2	0.24	13551660	1083	3.86	12590	12600	12450	16230	8750	12490	12513.07	0.52	0	-209	12883	12686	12583	12386	12283	12635	12335	46	3740	500	9240	10	1	9218085	1154	6.31	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.69	11250	20230103	11.29	15590	-19.69	20230721	11250	11.29	20230103	15590	-19.69	20230721	11250	11.29	20230103	1.74	N	264660	500	46 억		47891	N	N	0	N	00	N
71	20231218	111011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	110	2	0.88	12144580	971	3.46	12590	12600	12450	16230	8750	12490	12507.29	0.52	0	-209	12883	12686	12583	12386	12283	12635	12335	46	3740	500	9240	10	1	9218085	1161	6.35	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.18	11250	20230103	12.00	15590	-19.18	20230721	11250	12.00	20230103	15590	-19.18	20230721	11250	12.00	20230103	1.74	N	264660	500	46 억		47891	N	N	0	N	00	N
72	20231218	101010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	50	2	0.40	7058150	566	2.02	12590	12590	12450	16230	8750	12490	12470.23	0.52	0	-107	12883	12686	12583	12386	12283	12635	12335	46	3740	500	9240	10	1	9218085	1156	6.32	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	15590	-19.56	20230721	11250	11.47	20230103	15590	-19.56	20230721	11250	11.47	20230103	1.74	N	264660	500	46 억		47891	N	N	0	N	00	N
73	20231218	091008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	90	2	0.72	201310	16	0.06	12590	12590	12490	16230	8750	12490	12581.88	0.52	0	-4	12883	12686	12583	12386	12283	12635	12335	46	3740	500	9240	10	1	9218085	1160	6.34	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.31	11250	20230103	11.82	15590	-19.31	20230721	11250	11.82	20230103	15590	-19.31	20230721	11250	11.82	20230103	1.74	N	264660	500	46 억		47891	N	N	0	N	00	N
74	20231215	161010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12490	-80	5	-0.64	350585220	28045	347.87	12540	12780	12480	16340	8800	12570	12554.38	0.52	0	-458	12763	12666	12523	12426	12283	12715	12475	46	3770	500	9300	10	1	9218085	1151	6.29	1.12	12	0.30	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.74	N	264660	500	46 억		48349	N	N	0	N	00	N
75	20231215	151014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12540	-30	5	-0.24	43982720	3500	43.41	12540	12780	12480	16340	8800	12570	12566.49	0.52	0	-448	12763	12666	12523	12426	12283	12715	12475	46	3770	500	9300	10	1	9218085	1156	6.32	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	15590	-19.56	20230721	11250	11.47	20230103	15590	-19.56	20230721	11250	11.47	20230103	1.74	N	264660	500	46 억		48349	N	N	0	N	00	N
76	20231215	141013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12500	-70	5	-0.56	41129880	3272	40.59	12540	12780	12480	16340	8800	12570	12570.26	0.52	0	-385	12763	12666	12523	12426	12283	12715	12475	46	3770	500	9300	10	1	9218085	1152	6.30	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.74	N	264660	500	46 억		48349	N	N	0	N	00	N
77	20231215	131008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12500	-70	5	-0.56	38954880	3098	38.43	12540	12780	12480	16340	8800	12570	12574.20	0.52	0	-380	12763	12666	12523	12426	12283	12715	12475	46	3770	500	9300	10	1	9218085	1152	6.30	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.74	N	264660	500	46 억		48349	N	N	0	N	00	N
78	20231215	121008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12550	-20	5	-0.16	38842340	3089	38.32	12540	12780	12480	16340	8800	12570	12574.41	0.52	0	-379	12763	12666	12523	12426	12283	12715	12475	46	3770	500	9300	10	1	9218085	1157	6.32	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.50	11250	20230103	11.56	15590	-19.50	20230721	11250	11.56	20230103	15590	-19.50	20230721	11250	11.56	20230103	1.74	N	264660	500	46 억		48349	N	N	0	N	00	N
79	20231215	111003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12540	-30	5	-0.24	27982900	2222	27.56	12540	12780	12480	16340	8800	12570	12593.56	0.52	0	-247	12763	12666	12523	12426	12283	12715	12475	46	3770	500	9300	10	1	9218085	1156	6.32	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	15590	-19.56	20230721	11250	11.47	20230103	15590	-19.56	20230721	11250	11.47	20230103	1.74	N	264660	500	46 억		48349	N	N	0	N	00	N
80	20231215	101008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12550	-20	5	-0.16	21223680	1681	20.85	12540	12780	12500	16340	8800	12570	12625.63	0.52	0	-148	12763	12666	12523	12426	12283	12715	12475	46	3770	500	9300	10	1	9218085	1157	6.32	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.50	11250	20230103	11.56	15590	-19.50	20230721	11250	11.56	20230103	15590	-19.50	20230721	11250	11.56	20230103	1.74	N	264660	500	46 억		48349	N	N	0	N	00	N
81	20231215	091012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12750	180	2	1.43	10902490	858	10.64	12540	12780	12520	16340	8800	12570	12706.86	0.52	0	-151	12763	12666	12523	12426	12283	12715	12475	46	3770	500	9300	10	1	9218085	1175	6.42	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.22	11250	20230103	13.33	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	11250	13.33	20230103	1.74	N	264660	500	46 억		48349	N	N	0	N	00	N
82	20231214	161003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	80	2	0.64	100880750	8062	269.00	12380	12620	12380	16230	8750	12490	12513.12	0.53	0	-692	12543	12516	12483	12456	12423	12500	12440	46	3740	500	9240	10	1	9218085	1159	6.33	1.12	12	0.09	1985.00	11176.00	15590	20230721	-19.37	11250	20230103	11.73	15590	-19.37	20230721	11250	11.73	20230103	15590	-19.37	20230721	11250	11.73	20230103	1.74	N	264660	500	46 억		49041	N	N	0	N	00	N
83	20231214	151039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	70	2	0.56	94885150	7585	253.09	12380	12620	12380	16230	8750	12490	12509.58	0.53	0	-679	12543	12516	12483	12456	12423	12500	12440	46	3740	500	9240	10	1	9218085	1158	6.33	1.12	12	0.08	1985.00	11176.00	15590	20230721	-19.44	11250	20230103	11.64	15590	-19.44	20230721	11250	11.64	20230103	15590	-19.44	20230721	11250	11.64	20230103	1.74	N	264660	500	46 억		49041	N	N	0	N	00	N
84	20231214	141006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	10	2	0.08	92014680	7356	245.45	12380	12620	12380	16230	8750	12490	12508.79	0.53	0	-632	12543	12516	12483	12456	12423	12500	12440	46	3740	500	9240	10	1	9218085	1152	6.30	1.12	12	0.08	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.74	N	264660	500	46 억		49041	N	N	0	N	00	N
85	20231214	131035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	40	2	0.32	51335240	4100	136.80	12380	12620	12380	16230	8750	12490	12520.79	0.53	0	-522	12543	12516	12483	12456	12423	12500	12440	46	3740	500	9240	10	1	9218085	1155	6.31	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.63	11250	20230103	11.38	15590	-19.63	20230721	11250	11.38	20230103	15590	-19.63	20230721	11250	11.38	20230103	1.74	N	264660	500	46 억		49041	N	N	0	N	00	N
86	20231214	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	60	2	0.48	46732190	3733	124.56	12380	12620	12380	16230	8750	12490	12518.67	0.53	0	-398	12543	12516	12483	12456	12423	12500	12440	46	3740	500	9240	10	1	9218085	1157	6.32	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.50	11250	20230103	11.56	15590	-19.50	20230721	11250	11.56	20230103	15590	-19.50	20230721	11250	11.56	20230103	1.74	N	264660	500	46 억		49041	N	N	0	N	00	N
87	20231214	111025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	130	2	1.04	46480230	3713	123.89	12380	12620	12380	16230	8750	12490	12518.24	0.53	0	-397	12543	12516	12483	12456	12423	12500	12440	46	3740	500	9240	10	1	9218085	1163	6.36	1.13	12	0.04	1985.00	11176.00	15590	20230721	-19.05	11250	20230103	12.18	15590	-19.05	20230721	11250	12.18	20230103	15590	-19.05	20230721	11250	12.18	20230103	1.74	N	264660	500	46 억		49041	N	N	0	N	00	N
88	20231214	100955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	10	2	0.08	15942250	1278	42.64	12380	12510	12380	16230	8750	12490	12474.37	0.53	0	-144	12543	12516	12483	12456	12423	12500	12440	46	3740	500	9240	10	1	9218085	1152	6.30	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.74	N	264660	500	46 억		49041	N	N	0	N	00	N
89	20231214	090936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-10	5	-0.08	1402350	113	3.77	12380	12490	12380	16230	8750	12490	12410.18	0.53	0	-9	12543	12516	12483	12456	12423	12500	12440	46	3740	500	9240	10	1	9218085	1150	6.29	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.95	11250	20230103	10.93	15590	-19.95	20230721	11250	10.93	20230103	15590	-19.95	20230721	11250	10.93	20230103	1.74	N	264660	500	46 억		49041	N	N	0	N	00	N
90	20231213	161001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-10	5	-0.08	37417830	2997	255.28	12500	12510	12450	16250	8750	12500	12485.09	0.54	0	-338	12580	12540	12500	12460	12420	12540	12460	46	3750	500	9250	10	1	9218085	1151	6.29	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.77	N	264660	500	46 억		49379	N	N	0	N	00	N
91	20231213	151021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-40	5	-0.32	36706270	2940	250.43	12500	12510	12450	16250	8750	12500	12485.13	0.54	0	-320	12580	12540	12500	12460	12420	12540	12460	46	3750	500	9250	10	1	9218085	1149	6.28	1.11	12	0.03	1985.00	11176.00	15590	20230721	-20.08	11250	20230103	10.76	15590	-20.08	20230721	11250	10.76	20230103	15590	-20.08	20230721	11250	10.76	20230103	1.77	N	264660	500	46 억		49379	N	N	0	N	00	N
92	20231213	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-10	5	-0.08	29950120	2398	204.26	12500	12510	12450	16250	8750	12500	12489.62	0.54	0	-281	12580	12540	12500	12460	12420	12540	12460	46	3750	500	9250	10	1	9218085	1151	6.29	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.77	N	264660	500	46 억		49379	N	N	0	N	00	N
93	20231213	131026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-30	5	-0.24	26754460	2142	182.45	12500	12510	12450	16250	8750	12500	12490.41	0.54	0	-192	12580	12540	12500	12460	12420	12540	12460	46	3750	500	9250	10	1	9218085	1149	6.28	1.12	12	0.02	1985.00	11176.00	15590	20230721	-20.01	11250	20230103	10.84	15590	-20.01	20230721	11250	10.84	20230103	15590	-20.01	20230721	11250	10.84	20230103	1.77	N	264660	500	46 억		49379	N	N	0	N	00	N
94	20231213	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-10	5	-0.08	19090290	1529	130.24	12500	12500	12450	16250	8750	12500	12485.47	0.54	0	-141	12580	12540	12500	12460	12420	12540	12460	46	3750	500	9250	10	1	9218085	1151	6.29	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.77	N	264660	500	46 억		49379	N	N	0	N	00	N
95	20231213	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-30	5	-0.24	9670210	775	66.01	12500	12500	12450	16250	8750	12500	12477.69	0.54	0	-50	12580	12540	12500	12460	12420	12540	12460	46	3750	500	9250	10	1	9218085	1149	6.28	1.12	12	0.01	1985.00	11176.00	15590	20230721	-20.01	11250	20230103	10.84	15590	-20.01	20230721	11250	10.84	20230103	15590	-20.01	20230721	11250	10.84	20230103	1.77	N	264660	500	46 억		49379	N	N	0	N	00	N
96	20231213	101031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-40	5	-0.32	3380510	271	23.08	12500	12500	12450	16250	8750	12500	12474.21	0.54	0	-31	12580	12540	12500	12460	12420	12540	12460	46	3750	500	9250	10	1	9218085	1149	6.28	1.11	12	0.00	1985.00	11176.00	15590	20230721	-20.08	11250	20230103	10.76	15590	-20.08	20230721	11250	10.76	20230103	15590	-20.08	20230721	11250	10.76	20230103	1.77	N	264660	500	46 억		49379	N	N	0	N	00	N
97	20231213	091016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	-50	5	-0.40	3030550	243	20.70	12500	12500	12450	16250	8750	12500	12471.40	0.54	0	-10	12580	12540	12500	12460	12420	12540	12460	46	3750	500	9250	10	1	9218085	1148	6.27	1.11	12	0.00	1985.00	11176.00	15590	20230721	-20.14	11250	20230103	10.67	15590	-20.14	20230721	11250	10.67	20230103	15590	-20.14	20230721	11250	10.67	20230103	1.77	N	264660	500	46 억		49379	N	N	0	N	00	N
98	20231212	160941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	0	3	0.00	14663620	1174	16.98	12500	12540	12460	16250	8750	12500	12490.31	0.54	0	-184	13433	12966	12533	12066	11633	13200	12300	46	3750	500	9250	10	1	9218085	1152	6.30	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.77	N	264660	500	46 억		49558	N	N	0	N	00	N
99	20231212	150948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	0	3	0.00	13888780	1112	16.08	12500	12540	12460	16250	8750	12500	12489.91	0.54	0	-172	13433	12966	12533	12066	11633	13200	12300	46	3750	500	9250	10	1	9218085	1152	6.30	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.77	N	264660	500	46 억		49558	N	N	0	N	00	N
100	20231212	140854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	0	3	0.00	12828150	1027	14.85	12500	12540	12480	16250	8750	12500	12490.90	0.54	0	-149	13433	12966	12533	12066	11633	13200	12300	46	3750	500	9250	10	1	9218085	1152	6.30	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.77	N	264660	500	46 억		49558	N	N	0	N	00	N
101	20231212	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-20	5	-0.16	8204370	657	9.50	12500	12540	12480	16250	8750	12500	12487.63	0.54	0	-100	13433	12966	12533	12066	11633	13200	12300	46	3750	500	9250	10	1	9218085	1150	6.29	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.95	11250	20230103	10.93	15590	-19.95	20230721	11250	10.93	20230103	15590	-19.95	20230721	11250	10.93	20230103	1.77	N	264660	500	46 억		49558	N	N	0	N	00	N
102	20231212	120849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	0	3	0.00	7042930	564	8.16	12500	12540	12480	16250	8750	12500	12487.46	0.54	0	-59	13433	12966	12533	12066	11633	13200	12300	46	3750	500	9250	10	1	9218085	1152	6.30	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.77	N	264660	500	46 억		49558	N	N	0	N	00	N
103	20231212	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-20	5	-0.16	6930430	555	8.03	12500	12540	12480	16250	8750	12500	12487.26	0.54	0	-51	13433	12966	12533	12066	11633	13200	12300	46	3750	500	9250	10	1	9218085	1150	6.29	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.95	11250	20230103	10.93	15590	-19.95	20230721	11250	10.93	20230103	15590	-19.95	20230721	11250	10.93	20230103	1.77	N	264660	500	46 억		49558	N	N	0	N	00	N
104	20231212	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-10	5	-0.08	812090	65	0.94	12500	12540	12480	16250	8750	12500	12493.69	0.54	0	-1	13433	12966	12533	12066	11633	13200	12300	46	3750	500	9250	10	1	9218085	1151	6.29	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.77	N	264660	500	46 억		49558	N	N	0	N	00	N
105	20231212	090939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	0	3	0.00	275020	22	0.32	12500	12540	12480	16250	8750	12500	12500.91	0.54	0	-1	13433	12966	12533	12066	11633	13200	12300	46	3750	500	9250	10	1	9218085	1152	6.30	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.77	N	264660	500	46 억		49558	N	N	0	N	00	N
106	20231211	160942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	0	3	0.00	85785270	6914	327.83	12410	13000	12100	16250	8750	12500	12407.47	0.55	178	-563	12713	12606	12513	12406	12313	12560	12360	46	3750	500	9250	10	1	9218085	1152	6.30	1.12	12	0.08	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.77	N	264660	500	46 억		50294	N	N	0	N	00	N
107	20231211	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	-100	5	-0.80	81889810	6602	313.04	12410	13000	12100	16250	8750	12500	12403.79	0.55	178	-545	12713	12606	12513	12406	12313	12560	12360	46	3750	500	9250	10	1	9218085	1143	6.25	1.11	12	0.07	1985.00	11176.00	15590	20230721	-20.46	11250	20230103	10.22	15590	-20.46	20230721	11250	10.22	20230103	15590	-20.46	20230721	11250	10.22	20230103	1.77	N	264660	500	46 억		50294	N	N	0	N	00	N
108	20231211	140939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	-90	5	-0.72	75284890	6070	287.81	12410	13000	12100	16250	8750	12500	12402.78	0.55	178	-452	12713	12606	12513	12406	12313	12560	12360	46	3750	500	9250	10	1	9218085	1144	6.25	1.11	12	0.07	1985.00	11176.00	15590	20230721	-20.40	11250	20230103	10.31	15590	-20.40	20230721	11250	10.31	20230103	15590	-20.40	20230721	11250	10.31	20230103	1.77	N	264660	500	46 억		50294	N	N	0	N	00	N
109	20231211	130938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	-170	5	-1.36	72177290	5819	275.91	12410	13000	12100	16250	8750	12500	12403.73	0.55	178	-408	12713	12606	12513	12406	12313	12560	12360	46	3750	500	9250	10	1	9218085	1137	6.21	1.10	12	0.06	1985.00	11176.00	15590	20230721	-20.91	11250	20230103	9.60	15590	-20.91	20230721	11250	9.60	20230103	15590	-20.91	20230721	11250	9.60	20230103	1.77	N	264660	500	46 억		50294	N	N	0	N	00	N
110	20231211	120939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	-210	5	-1.68	65362570	5264	249.60	12410	13000	12100	16250	8750	12500	12416.90	0.55	178	-269	12713	12606	12513	12406	12313	12560	12360	46	3750	500	9250	10	1	9218085	1133	6.19	1.10	12	0.06	1985.00	11176.00	15590	20230721	-21.17	11250	20230103	9.24	15590	-21.17	20230721	11250	9.24	20230103	15590	-21.17	20230721	11250	9.24	20230103	1.77	N	264660	500	46 억		50294	N	N	0	N	00	N
111	20231211	110935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	0	3	0.00	19352960	1536	72.83	12410	13000	12410	16250	8750	12500	12599.58	0.55	178	-110	12713	12606	12513	12406	12313	12560	12360	46	3750	500	9250	10	1	9218085	1152	6.30	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.77	N	264660	500	46 억		50294	N	N	0	N	00	N
112	20231211	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	-70	5	-0.56	17086640	1354	64.20	12410	13000	12410	16250	8750	12500	12619.38	0.55	178	-89	12713	12606	12513	12406	12313	12560	12360	46	3750	500	9250	10	1	9218085	1146	6.26	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.27	11250	20230103	10.49	15590	-20.27	20230721	11250	10.49	20230103	15590	-20.27	20230721	11250	10.49	20230103	1.77	N	264660	500	46 억		50294	N	N	0	N	00	N
113	20231211	090934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	100	2	0.80	12237910	969	45.95	12410	13000	12410	16250	8750	12500	12629.42	0.55	178	-5	12713	12606	12513	12406	12313	12560	12360	46	3750	500	9250	10	1	9218085	1161	6.35	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.18	11250	20230103	12.00	15590	-19.18	20230721	11250	12.00	20230103	15590	-19.18	20230721	11250	12.00	20230103	1.77	N	264660	500	46 억		50294	N	N	0	N	00	N
114	20231208	160925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	90	2	0.73	26416600	2109	108.49	12620	12620	12420	16130	8690	12410	12525.65	0.55	0	-194	12536	12472	12436	12372	12336	12505	12405	46	3720	500	9180	10	1	9218085	1152	6.30	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.76	N	264660	500	46 억		50294	N	N	0	N	00	N
115	20231208	150929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	40	2	0.32	24443010	1951	100.36	12620	12620	12420	16130	8690	12410	12528.45	0.55	0	-187	12536	12472	12436	12372	12336	12505	12405	46	3720	500	9180	10	1	9218085	1148	6.27	1.11	12	0.02	1985.00	11176.00	15590	20230721	-20.14	11250	20230103	10.67	15590	-20.14	20230721	11250	10.67	20230103	15590	-20.14	20230721	11250	10.67	20230103	1.76	N	264660	500	46 억		50294	N	N	0	N	00	N
116	20231208	140927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	40	2	0.32	17695410	1409	72.48	12620	12620	12420	16130	8690	12410	12558.84	0.55	0	-151	12536	12472	12436	12372	12336	12505	12405	46	3720	500	9180	10	1	9218085	1148	6.27	1.11	12	0.02	1985.00	11176.00	15590	20230721	-20.14	11250	20230103	10.67	15590	-20.14	20230721	11250	10.67	20230103	15590	-20.14	20230721	11250	10.67	20230103	1.76	N	264660	500	46 억		50294	N	N	0	N	00	N
117	20231208	130925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	90	2	0.73	13974130	1111	57.15	12620	12620	12420	16130	8690	12410	12577.97	0.55	0	-90	12536	12472	12436	12372	12336	12505	12405	46	3720	500	9180	10	1	9218085	1152	6.30	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.76	N	264660	500	46 억		50294	N	N	0	N	00	N
118	20231208	120923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	180	2	1.45	3109570	247	12.71	12620	12620	12420	16130	8690	12410	12589.35	0.55	0	-7	12536	12472	12436	12372	12336	12505	12405	46	3720	500	9180	10	1	9218085	1161	6.34	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.24	11250	20230103	11.91	15590	-19.24	20230721	11250	11.91	20230103	15590	-19.24	20230721	11250	11.91	20230103	1.76	N	264660	500	46 억		50294	N	N	0	N	00	N
119	20231208	110919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	80	2	0.64	3096980	246	12.65	12620	12620	12420	16130	8690	12410	12589.35	0.55	0	-7	12536	12472	12436	12372	12336	12505	12405	46	3720	500	9180	10	1	9218085	1151	6.29	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.76	N	264660	500	46 억		50294	N	N	0	N	00	N
120	20231208	100927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	190	2	1.53	3059510	243	12.50	12620	12620	12420	16130	8690	12410	12590.58	0.55	0	-7	12536	12472	12436	12372	12336	12505	12405	46	3720	500	9180	10	1	9218085	1161	6.35	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.18	11250	20230103	12.00	15590	-19.18	20230721	11250	12.00	20230103	15590	-19.18	20230721	11250	12.00	20230103	1.76	N	264660	500	46 억		50294	N	N	0	N	00	N
121	20231208	090918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	190	2	1.53	186880	15	0.77	12620	12620	12420	16130	8690	12410	12458.67	0.55	0	-12	12536	12472	12436	12372	12336	12505	12405	46	3720	500	9180	10	1	9218085	1161	6.35	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.18	11250	20230103	12.00	15590	-19.18	20230721	11250	12.00	20230103	15590	-19.18	20230721	11250	12.00	20230103	1.76	N	264660	500	46 억		50294	N	N	0	N	00	N
122	20231207	160922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	-130	5	-1.04	24171630	1944	38.01	12400	12500	12400	16300	8780	12540	12433.97	0.55	0	-228	12646	12592	12496	12442	12346	12620	12470	46	3760	500	9270	10	1	9218085	1144	6.25	1.11	12	0.02	1985.00	11176.00	15590	20230721	-20.40	11250	20230103	10.31	15590	-20.40	20230721	11250	10.31	20230103	15590	-20.40	20230721	11250	10.31	20230103	1.77	N	264660	500	46 억		50522	N	N	0	N	00	N
123	20231207	150924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-50	5	-0.40	18743170	1507	29.47	12400	12490	12400	16300	8780	12540	12437.41	0.55	0	-184	12646	12592	12496	12442	12346	12620	12470	46	3760	500	9270	10	1	9218085	1151	6.29	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.77	N	264660	500	46 억		50522	N	N	0	N	00	N
124	20231207	140918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-50	5	-0.40	18157890	1460	28.55	12400	12490	12400	16300	8780	12540	12436.91	0.55	0	-183	12646	12592	12496	12442	12346	12620	12470	46	3760	500	9270	10	1	9218085	1151	6.29	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.77	N	264660	500	46 억		50522	N	N	0	N	00	N
125	20231207	130917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-80	5	-0.64	15293310	1230	24.05	12400	12460	12400	16300	8780	12540	12433.59	0.55	0	-83	12646	12592	12496	12442	12346	12620	12470	46	3760	500	9270	10	1	9218085	1149	6.28	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.08	11250	20230103	10.76	15590	-20.08	20230721	11250	10.76	20230103	15590	-20.08	20230721	11250	10.76	20230103	1.77	N	264660	500	46 억		50522	N	N	0	N	00	N
126	20231207	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	-120	5	-0.96	14261280	1147	22.43	12400	12460	12400	16300	8780	12540	12433.55	0.55	0	-77	12646	12592	12496	12442	12346	12620	12470	46	3760	500	9270	10	1	9218085	1145	6.26	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.33	11250	20230103	10.40	15590	-20.33	20230721	11250	10.40	20230103	15590	-20.33	20230721	11250	10.40	20230103	1.77	N	264660	500	46 억		50522	N	N	0	N	00	N
127	20231207	110914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	-90	5	-0.72	13552010	1090	21.31	12400	12460	12400	16300	8780	12540	12433.04	0.55	0	-77	12646	12592	12496	12442	12346	12620	12470	46	3760	500	9270	10	1	9218085	1148	6.27	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.14	11250	20230103	10.67	15590	-20.14	20230721	11250	10.67	20230103	15590	-20.14	20230721	11250	10.67	20230103	1.77	N	264660	500	46 억		50522	N	N	0	N	00	N
128	20231207	100912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-80	5	-0.64	10746370	864	16.89	12400	12460	12400	16300	8780	12540	12437.93	0.55	0	-40	12646	12592	12496	12442	12346	12620	12470	46	3760	500	9270	10	1	9218085	1149	6.28	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.08	11250	20230103	10.76	15590	-20.08	20230721	11250	10.76	20230103	15590	-20.08	20230721	11250	10.76	20230103	1.77	N	264660	500	46 억		50522	N	N	0	N	00	N
129	20231207	090920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	-140	5	-1.12	954800	77	1.51	12400	12400	12400	16300	8780	12540	12400.00	0.55	0	0	12646	12592	12496	12442	12346	12620	12470	46	3760	500	9270	10	1	9218085	1143	6.25	1.11	12	0.00	1985.00	11176.00	15590	20230721	-20.46	11250	20230103	10.22	15590	-20.46	20230721	11250	10.22	20230103	15590	-20.46	20230721	11250	10.22	20230103	1.77	N	264660	500	46 억		50522	N	N	0	N	00	N
130	20231206	160910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	20	2	0.16	63838470	5112	66.42	12520	12550	12400	16270	8770	12520	12487.96	0.55	0	-27	12880	12700	12520	12340	12160	12610	12250	46	3750	500	9260	10	1	9218085	1156	6.32	1.12	12	0.06	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	15590	-19.56	20230721	11250	11.47	20230103	15590	-19.56	20230721	11250	11.47	20230103	1.77	N	264660	500	46 억		50549	N	N	0	N	00	N
131	20231206	150924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	0	3	0.00	59831360	4792	62.26	12520	12520	12400	16270	8770	12520	12485.68	0.55	0	-27	12880	12700	12520	12340	12160	12610	12250	46	3750	500	9260	10	1	9218085	1154	6.31	1.12	12	0.05	1985.00	11176.00	15590	20230721	-19.69	11250	20230103	11.29	15590	-19.69	20230721	11250	11.29	20230103	15590	-19.69	20230721	11250	11.29	20230103	1.77	N	264660	500	46 억		50549	N	N	0	N	00	N
132	20231206	140920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-40	5	-0.32	32240770	2583	33.56	12520	12520	12400	16270	8770	12520	12481.91	0.55	0	-27	12880	12700	12520	12340	12160	12610	12250	46	3750	500	9260	10	1	9218085	1150	6.29	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.95	11250	20230103	10.93	15590	-19.95	20230721	11250	10.93	20230103	15590	-19.95	20230721	11250	10.93	20230103	1.77	N	264660	500	46 억		50549	N	N	0	N	00	N
133	20231206	130910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	-70	5	-0.56	31742170	2543	33.04	12520	12520	12400	16270	8770	12520	12482.17	0.55	0	-27	12880	12700	12520	12340	12160	12610	12250	46	3750	500	9260	10	1	9218085	1148	6.27	1.11	12	0.03	1985.00	11176.00	15590	20230721	-20.14	11250	20230103	10.67	15590	-20.14	20230721	11250	10.67	20230103	15590	-20.14	20230721	11250	10.67	20230103	1.77	N	264660	500	46 억		50549	N	N	0	N	00	N
134	20231206	120908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-30	5	-0.24	31256380	2504	32.53	12520	12520	12400	16270	8770	12520	12482.58	0.55	0	-27	12880	12700	12520	12340	12160	12610	12250	46	3750	500	9260	10	1	9218085	1151	6.29	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.77	N	264660	500	46 억		50549	N	N	0	N	00	N
135	20231206	110922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-40	5	-0.32	6532080	523	6.79	12520	12520	12400	16270	8770	12520	12489.64	0.55	0	-27	12880	12700	12520	12340	12160	12610	12250	46	3750	500	9260	10	1	9218085	1150	6.29	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.95	11250	20230103	10.93	15590	-19.95	20230721	11250	10.93	20230103	15590	-19.95	20230721	11250	10.93	20230103	1.77	N	264660	500	46 억		50549	N	N	0	N	00	N
136	20231206	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-30	5	-0.24	5633760	451	5.86	12520	12520	12400	16270	8770	12520	12491.71	0.55	0	-27	12880	12700	12520	12340	12160	12610	12250	46	3750	500	9260	10	1	9218085	1151	6.29	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.77	N	264660	500	46 억		50549	N	N	0	N	00	N
137	20231206	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	-120	5	-0.96	4686370	375	4.87	12520	12520	12400	16270	8770	12520	12496.99	0.55	0	-25	12880	12700	12520	12340	12160	12610	12250	46	3750	500	9260	10	1	9218085	1143	6.25	1.11	12	0.00	1985.00	11176.00	15590	20230721	-20.46	11250	20230103	10.22	15590	-20.46	20230721	11250	10.22	20230103	15590	-20.46	20230721	11250	10.22	20230103	1.77	N	264660	500	46 억		50549	N	N	0	N	00	N
138	20231205	160917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	-160	5	-1.26	95888480	7697	284.23	12600	12700	12340	16480	8880	12680	12457.90	0.56	0	-811	12826	12752	12686	12612	12546	12720	12580	46	3800	500	9380	10	1	9218085	1154	6.31	1.12	12	0.08	1985.00	11176.00	15590	20230721	-19.69	11250	20230103	11.29	15590	-19.69	20230721	11250	11.29	20230103	15590	-19.69	20230721	11250	11.29	20230103	1.77	N	264660	500	46 억		51354	N	N	0	N	00	N
139	20231205	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	-300	5	-2.37	65551580	5248	193.80	12600	12700	12380	16480	8880	12680	12490.77	0.56	0	-326	12826	12752	12686	12612	12546	12720	12580	46	3800	500	9380	10	1	9218085	1141	6.24	1.11	12	0.06	1985.00	11176.00	15590	20230721	-20.59	11250	20230103	10.04	15590	-20.59	20230721	11250	10.04	20230103	15590	-20.59	20230721	11250	10.04	20230103	1.77	N	264660	500	46 억		51354	N	N	0	N	00	N
140	20231205	140912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	-270	5	-2.13	59656260	4773	176.26	12600	12700	12410	16480	8880	12680	12498.69	0.56	0	-186	12826	12752	12686	12612	12546	12720	12580	46	3800	500	9380	10	1	9218085	1144	6.25	1.11	12	0.05	1985.00	11176.00	15590	20230721	-20.40	11250	20230103	10.31	15590	-20.40	20230721	11250	10.31	20230103	15590	-20.40	20230721	11250	10.31	20230103	1.77	N	264660	500	46 억		51354	N	N	0	N	00	N
141	20231205	130908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	-270	5	-2.13	50029540	3998	147.64	12600	12700	12410	16480	8880	12680	12513.64	0.56	0	-153	12826	12752	12686	12612	12546	12720	12580	46	3800	500	9380	10	1	9218085	1144	6.25	1.11	12	0.04	1985.00	11176.00	15590	20230721	-20.40	11250	20230103	10.31	15590	-20.40	20230721	11250	10.31	20230103	15590	-20.40	20230721	11250	10.31	20230103	1.77	N	264660	500	46 억		51354	N	N	0	N	00	N
142	20231205	120906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-130	5	-1.03	29345760	2338	86.34	12600	12700	12500	16480	8880	12680	12551.65	0.56	0	-594	12826	12752	12686	12612	12546	12720	12580	46	3800	500	9380	10	1	9218085	1157	6.32	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.50	11250	20230103	11.56	15590	-19.50	20230721	11250	11.56	20230103	15590	-19.50	20230721	11250	11.56	20230103	1.77	N	264660	500	46 억		51354	N	N	0	N	00	N
143	20231205	110907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	-120	5	-0.95	26768300	2132	78.73	12600	12700	12500	16480	8880	12680	12555.49	0.56	0	-410	12826	12752	12686	12612	12546	12720	12580	46	3800	500	9380	10	1	9218085	1158	6.33	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.44	11250	20230103	11.64	15590	-19.44	20230721	11250	11.64	20230103	15590	-19.44	20230721	11250	11.64	20230103	1.77	N	264660	500	46 억		51354	N	N	0	N	00	N
144	20231205	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12630	-50	5	-0.39	5170420	410	15.14	12600	12700	12600	16480	8880	12680	12610.78	0.56	0	-242	12826	12752	12686	12612	12546	12720	12580	46	3800	500	9380	10	1	9218085	1164	6.36	1.13	12	0.00	1985.00	11176.00	15590	20230721	-18.99	11250	20230103	12.27	15590	-18.99	20230721	11250	12.27	20230103	15590	-18.99	20230721	11250	12.27	20230103	1.77	N	264660	500	46 억		51354	N	N	0	N	00	N
145	20231205	090905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	-80	5	-0.63	3152150	250	9.23	12600	12700	12600	16480	8880	12680	12608.60	0.56	0	-95	12826	12752	12686	12612	12546	12720	12580	46	3800	500	9380	10	1	9218085	1161	6.35	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.18	11250	20230103	12.00	15590	-19.18	20230721	11250	12.00	20230103	15590	-19.18	20230721	11250	12.00	20230103	1.77	N	264660	500	46 억		51354	N	N	0	N	00	N
146	20231204	160902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-80	5	-0.63	34404720	2708	82.24	12740	12760	12620	16580	8940	12760	12704.84	0.56	0	-439	12846	12802	12746	12702	12646	12775	12675	46	3820	500	9440	10	1	9218085	1169	6.39	1.13	12	0.03	1985.00	11176.00	15590	20230721	-18.67	11250	20230103	12.71	15590	-18.67	20230721	11250	12.71	20230103	15590	-18.67	20230721	11250	12.71	20230103	1.79	N	264660	500	46 억		51793	N	N	0	N	00	N
147	20231204	150906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	-70	5	-0.55	27008370	2124	64.50	12740	12760	12680	16580	8940	12760	12715.81	0.56	0	-401	12846	12802	12746	12702	12646	12775	12675	46	3820	500	9440	10	1	9218085	1170	6.39	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.60	11250	20230103	12.80	15590	-18.60	20230721	11250	12.80	20230103	15590	-18.60	20230721	11250	12.80	20230103	1.79	N	264660	500	46 억		51793	N	N	0	N	00	N
148	20231204	140900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-60	5	-0.47	20188810	1587	48.19	12740	12760	12690	16580	8940	12760	12721.37	0.56	0	-371	12846	12802	12746	12702	12646	12775	12675	46	3820	500	9440	10	1	9218085	1171	6.40	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.79	N	264660	500	46 억		51793	N	N	0	N	00	N
149	20231204	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-40	5	-0.31	14017900	1101	33.43	12740	12760	12690	16580	8940	12760	12731.97	0.56	0	-361	12846	12802	12746	12702	12646	12775	12675	46	3820	500	9440	10	1	9218085	1173	6.41	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	11250	13.07	20230103	1.79	N	264660	500	46 억		51793	N	N	0	N	00	N
150	20231204	120900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-40	5	-0.31	12679070	996	30.25	12740	12760	12690	16580	8940	12760	12729.99	0.56	0	-360	12846	12802	12746	12702	12646	12775	12675	46	3820	500	9440	10	1	9218085	1173	6.41	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	11250	13.07	20230103	1.79	N	264660	500	46 억		51793	N	N	0	N	00	N
151	20231204	110902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	0	3	0.00	12666350	995	30.22	12740	12760	12690	16580	8940	12760	12730.00	0.56	0	-359	12846	12802	12746	12702	12646	12775	12675	46	3820	500	9440	10	1	9218085	1176	6.43	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.15	11250	20230103	13.42	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	11250	13.42	20230103	1.79	N	264660	500	46 억		51793	N	N	0	N	00	N
152	20231204	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	0	3	0.00	9527390	749	22.75	12740	12760	12690	16580	8940	12760	12720.15	0.56	0	-359	12846	12802	12746	12702	12646	12775	12675	46	3820	500	9440	10	1	9218085	1176	6.43	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.15	11250	20230103	13.42	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	11250	13.42	20230103	1.79	N	264660	500	46 억		51793	N	N	0	N	00	N
153	20231204	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-60	5	-0.47	1159450	91	2.76	12740	12750	12700	16580	8940	12760	12741.21	0.56	0	0	12846	12802	12746	12702	12646	12775	12675	46	3820	500	9440	10	1	9218085	1171	6.40	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.79	N	264660	500	46 억		51793	N	N	0	N	00	N
154	20231201	160901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-20	5	-0.16	41871230	3293	211.50	12790	12790	12690	16610	8950	12780	12715.22	0.57	0	-351	12940	12860	12790	12710	12640	12825	12675	46	3830	500	9450	10	1	9168085	1170	6.43	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.15	11250	20230103	13.42	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	11250	13.42	20230103	1.80	N	264660	500	45 억		52144	N	N	0	N	00	N
155	20231201	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-30	5	-0.23	28252110	2222	142.71	12790	12790	12690	16610	8950	12780	12714.72	0.57	0	-328	12940	12860	12790	12710	12640	12825	12675	46	3830	500	9450	10	1	9168085	1169	6.42	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.22	11250	20230103	13.33	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	11250	13.33	20230103	1.80	N	264660	500	45 억		52144	N	N	0	N	00	N
156	20231201	140857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	10	2	0.08	25542460	2009	129.03	12790	12790	12690	16610	8950	12780	12714.02	0.57	0	-270	12940	12860	12790	12710	12640	12825	12675	46	3830	500	9450	10	1	9168085	1173	6.44	1.14	12	0.02	1985.00	11176.00	15590	20230721	-17.96	11250	20230103	13.69	15590	-17.96	20230721	11250	13.69	20230103	15590	-17.96	20230721	11250	13.69	20230103	1.80	N	264660	500	45 억		52144	N	N	0	N	00	N
157	20231201	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-80	5	-0.63	24060320	1893	121.58	12790	12790	12690	16610	8950	12780	12710.15	0.57	0	-203	12940	12860	12790	12710	12640	12825	12675	46	3830	500	9450	10	1	9168085	1164	6.40	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.80	N	264660	500	45 억		52144	N	N	0	N	00	N
158	20231201	120905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-80	5	-0.63	11489840	903	58.00	12790	12790	12700	16610	8950	12780	12724.08	0.57	0	-198	12940	12860	12790	12710	12640	12825	12675	46	3830	500	9450	10	1	9168085	1164	6.40	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.80	N	264660	500	45 억		52144	N	N	0	N	00	N
159	20231201	110900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-30	5	-0.23	5105440	401	25.75	12790	12790	12710	16610	8950	12780	12731.77	0.57	0	-159	12940	12860	12790	12710	12640	12825	12675	46	3830	500	9450	10	1	9168085	1169	6.42	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.22	11250	20230103	13.33	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	11250	13.33	20230103	1.80	N	264660	500	45 억		52144	N	N	0	N	00	N
160	20231201	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-70	5	-0.55	2815480	221	14.19	12790	12790	12710	16610	8950	12780	12739.73	0.57	0	-118	12940	12860	12790	12710	12640	12825	12675	46	3830	500	9450	10	1	9168085	1165	6.40	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.80	N	264660	500	45 억		52144	N	N	0	N	00	N
161	20231201	090857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-20	5	-0.16	2076530	163	10.47	12790	12790	12730	16610	8950	12780	12739.45	0.57	0	-116	12940	12860	12790	12710	12640	12825	12675	46	3830	500	9450	10	1	9168085	1170	6.43	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.15	11250	20230103	13.42	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	11250	13.42	20230103	1.80	N	264660	500	45 억		52144	N	N	0	N	00	N