KissMeData/271830/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	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-85	5	-2.18	2090760005	536541	136.58	3950	4015	3785	5060	2730	3895	3897.88	0.09	-1003	2614	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1099	6.41	2.44	12	1.86	594.00	1562.00	6940	20230524	-45.10	2650	20231031	43.77	6940	-45.10	20230524	2650	43.77	20231031	6940	-45.10	20230524	2650	43.77	20231031	3.92	N	271830	100	28 억		27026	N	N	0	N	00	N
3	20231229	151145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-85	5	-2.18	2090760005	536541	136.58	3950	4015	3785	5060	2730	3895	3897.88	0.09	-1003	2614	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1099	6.41	2.44	12	1.86	594.00	1562.00	6940	20230524	-45.10	2650	20231031	43.77	6940	-45.10	20230524	2650	43.77	20231031	6940	-45.10	20230524	2650	43.77	20231031	3.92	N	271830	100	28 억		27026	N	N	0	N	00	N
4	20231229	141144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-85	5	-2.18	2090760005	536541	136.58	3950	4015	3785	5060	2730	3895	3897.88	0.09	-1003	2614	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1099	6.41	2.44	12	1.86	594.00	1562.00	6940	20230524	-45.10	2650	20231031	43.77	6940	-45.10	20230524	2650	43.77	20231031	6940	-45.10	20230524	2650	43.77	20231031	3.92	N	271830	100	28 억		27026	N	N	0	N	00	N
5	20231229	131146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-85	5	-2.18	2090760005	536541	136.58	3950	4015	3785	5060	2730	3895	3897.88	0.09	-1003	2614	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1099	6.41	2.44	12	1.86	594.00	1562.00	6940	20230524	-45.10	2650	20231031	43.77	6940	-45.10	20230524	2650	43.77	20231031	6940	-45.10	20230524	2650	43.77	20231031	3.92	N	271830	100	28 억		27026	N	N	0	N	00	N
6	20231229	121148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-85	5	-2.18	2090760005	536541	136.58	3950	4015	3785	5060	2730	3895	3897.88	0.09	-1003	2614	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1099	6.41	2.44	12	1.86	594.00	1562.00	6940	20230524	-45.10	2650	20231031	43.77	6940	-45.10	20230524	2650	43.77	20231031	6940	-45.10	20230524	2650	43.77	20231031	3.92	N	271830	100	28 억		27026	N	N	0	N	00	N
7	20231229	111055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-85	5	-2.18	2090760005	536541	136.58	3950	4015	3785	5060	2730	3895	3897.88	0.09	-1003	2614	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1099	6.41	2.44	12	1.86	594.00	1562.00	6940	20230524	-45.10	2650	20231031	43.77	6940	-45.10	20230524	2650	43.77	20231031	6940	-45.10	20230524	2650	43.77	20231031	3.92	N	271830	100	28 억		27026	N	N	0	N	00	N
8	20231229	101108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-85	5	-2.18	2090760005	536541	136.58	3950	4015	3785	5060	2730	3895	3897.88	0.09	-1003	2614	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1099	6.41	2.44	12	1.86	594.00	1562.00	6940	20230524	-45.10	2650	20231031	43.77	6940	-45.10	20230524	2650	43.77	20231031	6940	-45.10	20230524	2650	43.77	20231031	3.92	N	271830	100	28 억		27026	N	N	0	N	00	N
9	20231229	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-85	5	-2.18	2090760005	536541	136.58	3950	4015	3785	5060	2730	3895	3897.88	0.09	-1003	2614	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1099	6.41	2.44	12	1.86	594.00	1562.00	6940	20230524	-45.10	2650	20231031	43.77	6940	-45.10	20230524	2650	43.77	20231031	6940	-45.10	20230524	2650	43.77	20231031	3.92	N	271830	100	28 억		27026	N	N	0	N	00	N
10	20231228	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-85	5	-2.18	2072432025	531733	135.36	3950	4015	3785	5060	2730	3895	3897.88	0.10	0	2614	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1099	6.41	2.44	12	1.84	594.00	1562.00	6940	20230524	-45.10	2650	20231031	43.77	6940	-45.10	20230524	2650	43.77	20231031	6940	-45.10	20230524	2650	43.77	20231031	3.92	N	271830	100	28 억		28029	N	N	0	N	00	N
11	20231228	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	-75	5	-1.93	1979182110	507279	129.14	3950	4015	3785	5060	2730	3895	3901.65	0.10	0	-543	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1102	6.43	2.45	12	1.76	594.00	1562.00	6940	20230524	-44.96	2650	20231031	44.15	6940	-44.96	20230524	2650	44.15	20231031	6940	-44.96	20230524	2650	44.15	20231031	3.92	N	271830	100	28 억		28029	N	N	0	N	00	N
12	20231228	141053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	-45	5	-1.16	1808006460	462563	117.75	3950	4015	3785	5060	2730	3895	3908.86	0.10	0	-4801	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1110	6.48	2.46	12	1.60	594.00	1562.00	6940	20230524	-44.52	2650	20231031	45.28	6940	-44.52	20230524	2650	45.28	20231031	6940	-44.52	20230524	2650	45.28	20231031	3.92	N	271830	100	28 억		28029	N	N	0	N	00	N
13	20231228	131053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3795	-100	5	-2.57	1627079525	415246	105.71	3950	4015	3785	5060	2730	3895	3918.71	0.10	0	118	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1095	6.39	2.43	12	1.44	594.00	1562.00	6940	20230524	-45.32	2650	20231031	43.21	6940	-45.32	20230524	2650	43.21	20231031	6940	-45.32	20230524	2650	43.21	20231031	3.92	N	271830	100	28 억		28029	N	N	0	N	00	N
14	20231228	121057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3950	55	2	1.41	1039866470	262347	66.78	3950	4015	3910	5060	2730	3895	3965.39	0.10	0	1738	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1139	6.65	2.53	12	0.91	594.00	1562.00	6940	20230524	-43.08	2650	20231031	49.06	6940	-43.08	20230524	2650	49.06	20231031	6940	-43.08	20230524	2650	49.06	20231031	3.92	N	271830	100	28 억		28029	N	N	0	N	00	N
15	20231228	111100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	95	2	2.44	942149110	237564	60.48	3950	4015	3910	5060	2730	3895	3967.80	0.10	0	352	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1151	6.72	2.55	12	0.82	594.00	1562.00	6940	20230524	-42.51	2650	20231031	50.57	6940	-42.51	20230524	2650	50.57	20231031	6940	-42.51	20230524	2650	50.57	20231031	3.92	N	271830	100	28 억		28029	N	N	0	N	00	N
16	20231228	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3940	45	2	1.16	741010235	186811	47.56	3950	4015	3910	5060	2730	3895	3969.12	0.10	0	-661	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1136	6.63	2.52	12	0.65	594.00	1562.00	6940	20230524	-43.23	2650	20231031	48.68	6940	-43.23	20230524	2650	48.68	20231031	6940	-43.23	20230524	2650	48.68	20231031	3.92	N	271830	100	28 억		28029	N	N	0	N	00	N
17	20231228	091100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	95	2	2.44	321911540	81087	20.64	3950	4010	3925	5060	2730	3895	3976.24	0.10	0	-587	4141	4017	3956	3832	3771	3987	3802	29	1165	100	2800	5	1	28842618	1151	6.72	2.55	12	0.28	594.00	1562.00	6940	20230524	-42.51	2650	20231031	50.57	6940	-42.51	20230524	2650	50.57	20231031	6940	-42.51	20230524	2650	50.57	20231031	3.92	N	271830	100	28 억		28029	N	N	0	N	00	N
18	20231227	161043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3895	-55	5	-1.39	1537568235	387850	85.98	4005	4080	3895	5130	2765	3950	3965.07	0.02	0	20473	4186	4067	4006	3887	3826	4037	3857	29	1180	100	2840	5	1	28842618	1123	6.56	2.49	12	1.34	594.00	1562.00	6940	20230524	-43.88	2650	20231031	46.98	6940	-43.88	20230524	2650	46.98	20231031	6940	-43.88	20230524	2650	46.98	20231031	3.81	N	271830	100	28 억		6620	N	N	0	N	00	N
19	20231227	151100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3910	-40	5	-1.01	1387276485	349295	77.43	4005	4080	3895	5130	2765	3950	3971.67	0.02	0	18463	4186	4067	4006	3887	3826	4037	3857	29	1180	100	2840	5	1	28842618	1128	6.58	2.50	12	1.21	594.00	1562.00	6940	20230524	-43.66	2650	20231031	47.55	6940	-43.66	20230524	2650	47.55	20231031	6940	-43.66	20230524	2650	47.55	20231031	3.81	N	271830	100	28 억		6620	N	N	0	N	00	N
20	20231227	141054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3955	5	2	0.13	1072883455	269223	59.68	4005	4080	3920	5130	2765	3950	3985.16	0.02	0	7169	4186	4067	4006	3887	3826	4037	3857	29	1180	100	2840	5	1	28842618	1141	6.66	2.53	12	0.93	594.00	1562.00	6940	20230524	-43.01	2650	20231031	49.25	6940	-43.01	20230524	2650	49.25	20231031	6940	-43.01	20230524	2650	49.25	20231031	3.81	N	271830	100	28 억		6620	N	N	0	N	00	N
21	20231227	131046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	15	2	0.38	1008771495	252998	56.08	4005	4080	3920	5130	2765	3950	3987.33	0.02	0	5103	4186	4067	4006	3887	3826	4037	3857	29	1180	100	2840	5	1	28842618	1144	6.68	2.54	12	0.88	594.00	1562.00	6940	20230524	-42.87	2650	20231031	49.62	6940	-42.87	20230524	2650	49.62	20231031	6940	-42.87	20230524	2650	49.62	20231031	3.81	N	271830	100	28 억		6620	N	N	0	N	00	N
22	20231227	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3950	0	3	0.00	858205025	214940	47.65	4005	4080	3920	5130	2765	3950	3992.85	0.02	0	9048	4186	4067	4006	3887	3826	4037	3857	29	1180	100	2840	5	1	28842618	1139	6.65	2.53	12	0.75	594.00	1562.00	6940	20230524	-43.08	2650	20231031	49.06	6940	-43.08	20230524	2650	49.06	20231031	6940	-43.08	20230524	2650	49.06	20231031	3.81	N	271830	100	28 억		6620	N	N	0	N	00	N
23	20231227	111056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3975	25	2	0.63	687824680	171738	38.07	4005	4080	3920	5130	2765	3950	4005.21	0.02	0	12760	4186	4067	4006	3887	3826	4037	3857	29	1180	100	2840	5	1	28842618	1146	6.69	2.54	12	0.60	594.00	1562.00	6940	20230524	-42.72	2650	20231031	50.00	6940	-42.72	20230524	2650	50.00	20231031	6940	-42.72	20230524	2650	50.00	20231031	3.81	N	271830	100	28 억		6620	N	N	0	N	00	N
24	20231227	101054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	-15	5	-0.38	572356660	142562	31.60	4005	4080	3920	5130	2765	3950	4014.97	0.02	0	7274	4186	4067	4006	3887	3826	4037	3857	29	1180	100	2840	5	1	28842618	1135	6.62	2.52	12	0.49	594.00	1562.00	6940	20230524	-43.30	2650	20231031	48.49	6940	-43.30	20230524	2650	48.49	20231031	6940	-43.30	20230524	2650	48.49	20231031	3.81	N	271830	100	28 억		6620	N	N	0	N	00	N
25	20231227	091057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4075	125	2	3.16	272289365	67314	14.92	4005	4080	3965	5130	2765	3950	4045.63	0.02	0	6955	4186	4067	4006	3887	3826	4037	3857	29	1180	100	2840	5	1	28842618	1175	6.86	2.61	12	0.23	594.00	1562.00	6940	20230524	-41.28	2650	20231031	53.77	6940	-41.28	20230524	2650	53.77	20231031	6940	-41.28	20230524	2650	53.77	20231031	3.81	N	271830	100	28 억		6620	N	N	0	N	00	N
26	20231226	161055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3950	-150	5	-3.66	1792615390	447648	45.98	4030	4125	3945	5330	2870	4100	4004.65	0.01	0	4737	4456	4277	4091	3912	3726	4367	4002	29	1230	100	2950	5	1	28842618	1139	6.65	2.53	12	1.55	594.00	1562.00	6940	20230524	-43.08	2650	20231031	49.06	6940	-43.08	20230524	2650	49.06	20231031	6940	-43.08	20230524	2650	49.06	20231031	3.75	N	271830	100	28 억		2695	N	N	0	N	00	N
27	20231226	151055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	-130	5	-3.17	1687126430	420969	43.24	4030	4125	3945	5330	2870	4100	4007.59	0.01	0	4586	4456	4277	4091	3912	3726	4367	4002	29	1230	100	2950	5	1	28842618	1145	6.68	2.54	12	1.46	594.00	1562.00	6940	20230524	-42.80	2650	20231031	49.81	6940	-42.80	20230524	2650	49.81	20231031	6940	-42.80	20230524	2650	49.81	20231031	3.75	N	271830	100	28 억		2695	N	N	0	N	00	N
28	20231226	141057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	-130	5	-3.17	1570435185	391615	40.22	4030	4125	3945	5330	2870	4100	4010.01	0.01	0	6113	4456	4277	4091	3912	3726	4367	4002	29	1230	100	2950	5	1	28842618	1145	6.68	2.54	12	1.36	594.00	1562.00	6940	20230524	-42.80	2650	20231031	49.81	6940	-42.80	20230524	2650	49.81	20231031	6940	-42.80	20230524	2650	49.81	20231031	3.75	N	271830	100	28 억		2695	N	N	0	N	00	N
29	20231226	131055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4005	-95	5	-2.32	1251303440	311308	31.98	4030	4125	3970	5330	2870	4100	4019.34	0.01	0	3609	4456	4277	4091	3912	3726	4367	4002	29	1230	100	2950	5	1	28842618	1155	6.74	2.56	12	1.08	594.00	1562.00	6940	20230524	-42.29	2650	20231031	51.13	6940	-42.29	20230524	2650	51.13	20231031	6940	-42.29	20230524	2650	51.13	20231031	3.75	N	271830	100	28 억		2695	N	N	0	N	00	N
30	20231226	121055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	-100	5	-2.44	1111629305	276359	28.39	4030	4125	3970	5330	2870	4100	4022.24	0.01	0	6923	4456	4277	4091	3912	3726	4367	4002	29	1230	100	2950	5	1	28842618	1154	6.73	2.56	12	0.96	594.00	1562.00	6940	20230524	-42.36	2650	20231031	50.94	6940	-42.36	20230524	2650	50.94	20231031	6940	-42.36	20230524	2650	50.94	20231031	3.75	N	271830	100	28 억		2695	N	N	0	N	00	N
31	20231226	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	-70	5	-1.71	1025090780	254792	26.17	4030	4125	3970	5330	2870	4100	4023.06	0.01	0	8590	4456	4277	4091	3912	3726	4367	4002	29	1230	100	2950	5	1	28842618	1162	6.78	2.58	12	0.88	594.00	1562.00	6940	20230524	-41.93	2650	20231031	52.08	6940	-41.93	20230524	2650	52.08	20231031	6940	-41.93	20230524	2650	52.08	20231031	3.75	N	271830	100	28 억		2695	N	N	0	N	00	N
32	20231226	101053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4015	-85	5	-2.07	796837080	198141	20.35	4030	4125	3970	5330	2870	4100	4021.32	0.01	0	3733	4456	4277	4091	3912	3726	4367	4002	29	1230	100	2950	5	1	28842618	1158	6.76	2.57	12	0.69	594.00	1562.00	6940	20230524	-42.15	2650	20231031	51.51	6940	-42.15	20230524	2650	51.51	20231031	6940	-42.15	20230524	2650	51.51	20231031	3.75	N	271830	100	28 억		2695	N	N	0	N	00	N
33	20231226	091056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4055	-45	5	-1.10	303572970	74858	7.69	4030	4125	4020	5330	2870	4100	4054.94	0.01	0	2328	4456	4277	4091	3912	3726	4367	4002	29	1230	100	2950	5	1	28842618	1170	6.83	2.60	12	0.26	594.00	1562.00	6940	20230524	-41.57	2650	20231031	53.02	6940	-41.57	20230524	2650	53.02	20231031	6940	-41.57	20230524	2650	53.02	20231031	3.75	N	271830	100	28 억		2695	N	N	0	N	00	N
34	20231222	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4100	100	2	2.50	3964238855	968506	322.44	4080	4270	3905	5200	2800	4000	4093.12	0.07	0	-16546	4216	4107	4041	3932	3866	4075	3900	29	1200	100	2880	5	1	28842618	1183	6.90	2.62	12	3.36	594.00	1562.00	6940	20230524	-40.92	2650	20231031	54.72	6940	-40.92	20230524	2650	54.72	20231031	6940	-40.92	20230524	2650	54.72	20231031	3.64	N	271830	100	28 억		19432	N	N	0	N	00	N
35	20231222	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4075	75	2	1.88	3732928920	911940	303.61	4080	4270	3905	5200	2800	4000	4093.39	0.07	0	-15368	4216	4107	4041	3932	3866	4075	3900	29	1200	100	2880	5	1	28842618	1175	6.86	2.61	12	3.16	594.00	1562.00	6940	20230524	-41.28	2650	20231031	53.77	6940	-41.28	20230524	2650	53.77	20231031	6940	-41.28	20230524	2650	53.77	20231031	3.64	N	271830	100	28 억		19432	N	N	0	N	00	N
36	20231222	141034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	115	2	2.88	3502704495	855632	284.86	4080	4270	3905	5200	2800	4000	4093.70	0.07	0	-13018	4216	4107	4041	3932	3866	4075	3900	29	1200	100	2880	5	1	28842618	1187	6.93	2.63	12	2.97	594.00	1562.00	6940	20230524	-40.71	2650	20231031	55.28	6940	-40.71	20230524	2650	55.28	20231031	6940	-40.71	20230524	2650	55.28	20231031	3.64	N	271830	100	28 억		19432	N	N	0	N	00	N
37	20231222	131035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	85	2	2.12	2706370365	662882	220.69	4080	4270	3905	5200	2800	4000	4082.73	0.07	0	-14790	4216	4107	4041	3932	3866	4075	3900	29	1200	100	2880	5	1	28842618	1178	6.88	2.62	12	2.30	594.00	1562.00	6940	20230524	-41.14	2650	20231031	54.15	6940	-41.14	20230524	2650	54.15	20231031	6940	-41.14	20230524	2650	54.15	20231031	3.64	N	271830	100	28 억		19432	N	N	0	N	00	N
38	20231222	121034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	50	2	1.25	2402709090	587923	195.74	4080	4270	3905	5200	2800	4000	4086.78	0.07	0	-10972	4216	4107	4041	3932	3866	4075	3900	29	1200	100	2880	5	1	28842618	1168	6.82	2.59	12	2.04	594.00	1562.00	6940	20230524	-41.64	2650	20231031	52.83	6940	-41.64	20230524	2650	52.83	20231031	6940	-41.64	20230524	2650	52.83	20231031	3.64	N	271830	100	28 억		19432	N	N	0	N	00	N
39	20231222	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3985	-15	5	-0.38	680999910	170980	56.92	4080	4085	3905	5200	2800	4000	3982.92	0.07	0	-8046	4216	4107	4041	3932	3866	4075	3900	29	1200	100	2880	5	1	28842618	1149	6.71	2.55	12	0.59	594.00	1562.00	6940	20230524	-42.58	2650	20231031	50.38	6940	-42.58	20230524	2650	50.38	20231031	6940	-42.58	20230524	2650	50.38	20231031	3.64	N	271830	100	28 억		19432	N	N	0	N	00	N
40	20231222	101029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	-10	5	-0.25	546312200	137197	45.68	4080	4085	3905	5200	2800	4000	3981.95	0.07	0	-5383	4216	4107	4041	3932	3866	4075	3900	29	1200	100	2880	5	1	28842618	1151	6.72	2.55	12	0.48	594.00	1562.00	6940	20230524	-42.51	2650	20231031	50.57	6940	-42.51	20230524	2650	50.57	20231031	6940	-42.51	20230524	2650	50.57	20231031	3.64	N	271830	100	28 억		19432	N	N	0	N	00	N
41	20231222	091034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	50	2	1.25	93739420	23129	7.70	4080	4085	4020	5200	2800	4000	4052.90	0.07	0	-4881	4216	4107	4041	3932	3866	4075	3900	29	1200	100	2880	5	1	28842618	1168	6.82	2.59	12	0.08	594.00	1562.00	6940	20230524	-41.64	2650	20231031	52.83	6940	-41.64	20230524	2650	52.83	20231031	6940	-41.64	20230524	2650	52.83	20231031	3.64	N	271830	100	28 억		19432	N	N	0	N	00	N
42	20231221	161026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	-115	5	-2.79	1206697730	297722	34.62	4095	4150	3975	5340	2885	4115	4053.16	0.14	0	-21136	4421	4267	4096	3942	3771	4345	4020	29	1225	100	2960	5	1	28722846	1149	6.73	2.56	12	1.04	594.00	1562.00	6940	20230524	-42.36	2650	20231031	50.94	6940	-42.36	20230524	2650	50.94	20231031	6940	-42.36	20230524	2650	50.94	20231031	3.52	N	271830	100	28 억		40977	N	N	0	N	00	N
43	20231221	151031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	-115	5	-2.79	1065635930	262333	30.51	4095	4150	3990	5340	2885	4115	4062.15	0.14	0	-11168	4421	4267	4096	3942	3771	4345	4020	29	1225	100	2960	5	1	28722846	1149	6.73	2.56	12	0.91	594.00	1562.00	6940	20230524	-42.36	2650	20231031	50.94	6940	-42.36	20230524	2650	50.94	20231031	6940	-42.36	20230524	2650	50.94	20231031	3.52	N	271830	100	28 억		40977	N	N	0	N	00	N
44	20231221	141027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4045	-70	5	-1.70	904157300	222053	25.82	4095	4150	4030	5340	2885	4115	4071.80	0.14	0	-8565	4421	4267	4096	3942	3771	4345	4020	29	1225	100	2960	5	1	28722846	1162	6.81	2.59	12	0.77	594.00	1562.00	6940	20230524	-41.71	2650	20231031	52.64	6940	-41.71	20230524	2650	52.64	20231031	6940	-41.71	20230524	2650	52.64	20231031	3.52	N	271830	100	28 억		40977	N	N	0	N	00	N
45	20231221	131025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4060	-55	5	-1.34	740781285	181587	21.12	4095	4150	4035	5340	2885	4115	4079.48	0.14	0	-1047	4421	4267	4096	3942	3771	4345	4020	29	1225	100	2960	5	1	28722846	1166	6.84	2.60	12	0.63	594.00	1562.00	6940	20230524	-41.50	2650	20231031	53.21	6940	-41.50	20230524	2650	53.21	20231031	6940	-41.50	20230524	2650	53.21	20231031	3.52	N	271830	100	28 억		40977	N	N	0	N	00	N
46	20231221	121032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	-35	5	-0.85	680135195	166688	19.39	4095	4150	4035	5340	2885	4115	4080.28	0.14	0	789	4421	4267	4096	3942	3771	4345	4020	29	1225	100	2960	5	1	28722846	1172	6.87	2.61	12	0.58	594.00	1562.00	6940	20230524	-41.21	2650	20231031	53.96	6940	-41.21	20230524	2650	53.96	20231031	6940	-41.21	20230524	2650	53.96	20231031	3.52	N	271830	100	28 억		40977	N	N	0	N	00	N
47	20231221	111032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	-65	5	-1.58	601533825	147327	17.13	4095	4150	4035	5340	2885	4115	4082.98	0.14	0	-3260	4421	4267	4096	3942	3771	4345	4020	29	1225	100	2960	5	1	28722846	1163	6.82	2.59	12	0.51	594.00	1562.00	6940	20230524	-41.64	2650	20231031	52.83	6940	-41.64	20230524	2650	52.83	20231031	6940	-41.64	20230524	2650	52.83	20231031	3.52	N	271830	100	28 억		40977	N	N	0	N	00	N
48	20231221	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	-25	5	-0.61	449888145	109980	12.79	4095	4150	4040	5340	2885	4115	4090.63	0.14	0	-3349	4421	4267	4096	3942	3771	4345	4020	29	1225	100	2960	5	1	28722846	1175	6.89	2.62	12	0.38	594.00	1562.00	6940	20230524	-41.07	2650	20231031	54.34	6940	-41.07	20230524	2650	54.34	20231031	6940	-41.07	20230524	2650	54.34	20231031	3.52	N	271830	100	28 억		40977	N	N	0	N	00	N
49	20231221	091028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	-30	5	-0.73	79826550	19611	2.28	4095	4100	4040	5340	2885	4115	4070.45	0.14	0	4623	4421	4267	4096	3942	3771	4345	4020	29	1225	100	2960	5	1	28722846	1173	6.88	2.62	12	0.07	594.00	1562.00	6940	20230524	-41.14	2650	20231031	54.15	6940	-41.14	20230524	2650	54.15	20231031	6940	-41.14	20230524	2650	54.15	20231031	3.52	N	271830	100	28 억		40977	N	N	0	N	00	N
50	20231220	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	85	2	2.11	3482636225	849142	150.57	4020	4250	3925	5230	2825	4030	4101.34	0.06	0	25587	4183	4106	4003	3926	3823	4145	3965	29	1200	100	2900	5	1	28722846	1182	6.93	2.63	12	2.96	594.00	1562.00	6940	20230524	-40.71	2650	20231031	55.28	6940	-40.71	20230524	2650	55.28	20231031	6940	-40.71	20230524	2650	55.28	20231031	3.51	N	271830	100	28 억		17799	N	N	0	N	00	N
51	20231220	151122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	85	2	2.11	3389627430	826509	146.55	4020	4250	3925	5230	2825	4030	4101.15	0.06	0	27279	4183	4106	4003	3926	3823	4145	3965	29	1200	100	2900	5	1	28722846	1182	6.93	2.63	12	2.88	594.00	1562.00	6940	20230524	-40.71	2650	20231031	55.28	6940	-40.71	20230524	2650	55.28	20231031	6940	-40.71	20230524	2650	55.28	20231031	3.51	N	271830	100	28 억		17799	N	N	0	N	00	N
52	20231220	141142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	120	2	2.98	1977225395	487085	86.37	4020	4195	3925	5230	2825	4030	4059.31	0.06	0	28328	4183	4106	4003	3926	3823	4145	3965	29	1200	100	2900	5	1	28722846	1192	6.99	2.66	12	1.70	594.00	1562.00	6940	20230524	-40.20	2650	20231031	56.60	6940	-40.20	20230524	2650	56.60	20231031	6940	-40.20	20230524	2650	56.60	20231031	3.51	N	271830	100	28 억		17799	N	N	0	N	00	N
53	20231220	131131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4020	-10	5	-0.25	968086990	242146	42.94	4020	4060	3925	5230	2825	4030	3997.93	0.06	0	-3639	4183	4106	4003	3926	3823	4145	3965	29	1200	100	2900	5	1	28722846	1155	6.77	2.57	12	0.84	594.00	1562.00	6940	20230524	-42.07	2650	20231031	51.70	6940	-42.07	20230524	2650	51.70	20231031	6940	-42.07	20230524	2650	51.70	20231031	3.51	N	271830	100	28 억		17799	N	N	0	N	00	N
54	20231220	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	0	3	0.00	869792845	217718	38.61	4020	4060	3925	5230	2825	4030	3995.03	0.06	0	-2405	4183	4106	4003	3926	3823	4145	3965	29	1200	100	2900	5	1	28722846	1158	6.78	2.58	12	0.76	594.00	1562.00	6940	20230524	-41.93	2650	20231031	52.08	6940	-41.93	20230524	2650	52.08	20231031	6940	-41.93	20230524	2650	52.08	20231031	3.51	N	271830	100	28 억		17799	N	N	0	N	00	N
55	20231220	111028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4045	15	2	0.37	718986505	180307	31.97	4020	4050	3925	5230	2825	4030	3987.54	0.06	0	678	4183	4106	4003	3926	3823	4145	3965	29	1200	100	2900	5	1	28722846	1162	6.81	2.59	12	0.63	594.00	1562.00	6940	20230524	-41.71	2650	20231031	52.64	6940	-41.71	20230524	2650	52.64	20231031	6940	-41.71	20230524	2650	52.64	20231031	3.51	N	271830	100	28 억		17799	N	N	0	N	00	N
56	20231220	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	-20	5	-0.50	528377740	132951	23.57	4020	4025	3925	5230	2825	4030	3974.19	0.06	0	3865	4183	4106	4003	3926	3823	4145	3965	29	1200	100	2900	5	1	28722846	1152	6.75	2.57	12	0.46	594.00	1562.00	6940	20230524	-42.22	2650	20231031	51.32	6940	-42.22	20230524	2650	51.32	20231031	6940	-42.22	20230524	2650	51.32	20231031	3.51	N	271830	100	28 억		17799	N	N	0	N	00	N
57	20231220	091026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3995	-35	5	-0.87	132807660	33162	5.88	4020	4025	3975	5230	2825	4030	4004.74	0.06	0	-1527	4183	4106	4003	3926	3823	4145	3965	29	1200	100	2900	5	1	28722846	1147	6.73	2.56	12	0.12	594.00	1562.00	6940	20230524	-42.44	2650	20231031	50.75	6940	-42.44	20230524	2650	50.75	20231031	6940	-42.44	20230524	2650	50.75	20231031	3.51	N	271830	100	28 억		17799	N	N	0	N	00	N
58	20231219	161026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	105	2	2.68	2228390500	555746	167.41	3970	4080	3900	5100	2750	3925	4009.59	0.15	0	-21185	4015	3970	3920	3875	3825	3992	3897	29	1175	100	2820	5	1	28722846	1158	6.78	2.58	12	1.93	594.00	1562.00	6940	20230524	-41.93	2650	20231031	52.08	6940	-41.93	20230524	2650	52.08	20231031	6940	-41.93	20230524	2650	52.08	20231031	3.56	N	271830	100	28 억		43861	N	N	0	N	00	N
59	20231219	151030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	75	2	1.91	2119584975	528732	159.27	3970	4080	3900	5100	2750	3925	4008.81	0.15	0	-18471	4015	3970	3920	3875	3825	3992	3897	29	1175	100	2820	5	1	28722846	1149	6.73	2.56	12	1.84	594.00	1562.00	6940	20230524	-42.36	2650	20231031	50.94	6940	-42.36	20230524	2650	50.94	20231031	6940	-42.36	20230524	2650	50.94	20231031	3.56	N	271830	100	28 억		43861	N	N	0	N	00	N
60	20231219	141024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	85	2	2.17	1925446300	480198	144.65	3970	4080	3900	5100	2750	3925	4009.69	0.15	0	-11458	4015	3970	3920	3875	3825	3992	3897	29	1175	100	2820	5	1	28722846	1152	6.75	2.57	12	1.67	594.00	1562.00	6940	20230524	-42.22	2650	20231031	51.32	6940	-42.22	20230524	2650	51.32	20231031	6940	-42.22	20230524	2650	51.32	20231031	3.56	N	271830	100	28 억		43861	N	N	0	N	00	N
61	20231219	131031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4005	80	2	2.04	1818596100	453583	136.63	3970	4080	3900	5100	2750	3925	4009.40	0.15	0	-10558	4015	3970	3920	3875	3825	3992	3897	29	1175	100	2820	5	1	28722846	1150	6.74	2.56	12	1.58	594.00	1562.00	6940	20230524	-42.29	2650	20231031	51.13	6940	-42.29	20230524	2650	51.13	20231031	6940	-42.29	20230524	2650	51.13	20231031	3.56	N	271830	100	28 억		43861	N	N	0	N	00	N
62	20231219	121033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4005	80	2	2.04	1628616840	406343	122.40	3970	4080	3900	5100	2750	3925	4007.99	0.15	0	-2487	4015	3970	3920	3875	3825	3992	3897	29	1175	100	2820	5	1	28722846	1150	6.74	2.56	12	1.41	594.00	1562.00	6940	20230524	-42.29	2650	20231031	51.13	6940	-42.29	20230524	2650	51.13	20231031	6940	-42.29	20230524	2650	51.13	20231031	3.56	N	271830	100	28 억		43861	N	N	0	N	00	N
63	20231219	111029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	125	2	3.18	1521242415	379654	114.36	3970	4080	3900	5100	2750	3925	4006.92	0.15	0	-305	4015	3970	3920	3875	3825	3992	3897	29	1175	100	2820	5	1	28722846	1163	6.82	2.59	12	1.32	594.00	1562.00	6940	20230524	-41.64	2650	20231031	52.83	6940	-41.64	20230524	2650	52.83	20231031	6940	-41.64	20230524	2650	52.83	20231031	3.56	N	271830	100	28 억		43861	N	N	0	N	00	N
64	20231219	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3985	60	2	1.53	1040797215	260792	78.56	3970	4060	3900	5100	2750	3925	3990.91	0.15	0	7212	4015	3970	3920	3875	3825	3992	3897	29	1175	100	2820	5	1	28722846	1145	6.71	2.55	12	0.91	594.00	1562.00	6940	20230524	-42.58	2650	20231031	50.38	6940	-42.58	20230524	2650	50.38	20231031	6940	-42.58	20230524	2650	50.38	20231031	3.56	N	271830	100	28 억		43861	N	N	0	N	00	N
65	20231219	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3905	-20	5	-0.51	163120925	41522	12.51	3970	3980	3900	5100	2750	3925	3928.54	0.15	0	-12475	4015	3970	3920	3875	3825	3992	3897	29	1175	100	2820	5	1	28722846	1122	6.57	2.50	12	0.14	594.00	1562.00	6940	20230524	-43.73	2650	20231031	47.36	6940	-43.73	20230524	2650	47.36	20231031	6940	-43.73	20230524	2650	47.36	20231031	3.56	N	271830	100	28 억		43861	N	N	0	N	00	N
66	20231218	161022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3925	10	2	0.26	1267606505	323413	44.27	3880	3965	3870	5080	2745	3915	3919.46	0.21	0	-16815	4101	4007	3886	3792	3671	3947	3732	29	1165	100	2810	5	1	28722846	1127	6.61	2.51	12	1.13	594.00	1562.00	6940	20230524	-43.44	2650	20231031	48.11	6940	-43.44	20230524	2650	48.11	20231031	6940	-43.44	20230524	2650	48.11	20231031	3.56	N	271830	100	28 억		60979	N	N	0	N	00	N
67	20231218	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3925	10	2	0.26	1122636415	286453	39.21	3880	3965	3870	5080	2745	3915	3919.10	0.21	0	-10153	4101	4007	3886	3792	3671	3947	3732	29	1165	100	2810	5	1	28722846	1127	6.61	2.51	12	1.00	594.00	1562.00	6940	20230524	-43.44	2650	20231031	48.11	6940	-43.44	20230524	2650	48.11	20231031	6940	-43.44	20230524	2650	48.11	20231031	3.56	N	271830	100	28 억		60979	N	N	0	N	00	N
68	20231218	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3930	15	2	0.38	907848680	231638	31.71	3880	3965	3870	5080	2745	3915	3919.26	0.21	0	2199	4101	4007	3886	3792	3671	3947	3732	29	1165	100	2810	5	1	28722846	1129	6.62	2.52	12	0.81	594.00	1562.00	6940	20230524	-43.37	2650	20231031	48.30	6940	-43.37	20230524	2650	48.30	20231031	6940	-43.37	20230524	2650	48.30	20231031	3.56	N	271830	100	28 억		60979	N	N	0	N	00	N
69	20231218	131020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3950	35	2	0.89	787356975	201069	27.52	3880	3960	3870	5080	2745	3915	3915.85	0.21	0	8958	4101	4007	3886	3792	3671	3947	3732	29	1165	100	2810	5	1	28722846	1135	6.65	2.53	12	0.70	594.00	1562.00	6940	20230524	-43.08	2650	20231031	49.06	6940	-43.08	20230524	2650	49.06	20231031	6940	-43.08	20230524	2650	49.06	20231031	3.56	N	271830	100	28 억		60979	N	N	0	N	00	N
70	20231218	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3925	10	2	0.26	677251145	173083	23.69	3880	3960	3870	5080	2745	3915	3912.87	0.21	0	5512	4101	4007	3886	3792	3671	3947	3732	29	1165	100	2810	5	1	28722846	1127	6.61	2.51	12	0.60	594.00	1562.00	6940	20230524	-43.44	2650	20231031	48.11	6940	-43.44	20230524	2650	48.11	20231031	6940	-43.44	20230524	2650	48.11	20231031	3.56	N	271830	100	28 억		60979	N	N	0	N	00	N
71	20231218	111018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3915	0	3	0.00	577927415	147774	20.23	3880	3960	3870	5080	2745	3915	3910.89	0.21	0	5272	4101	4007	3886	3792	3671	3947	3732	29	1165	100	2810	5	1	28722846	1124	6.59	2.51	12	0.51	594.00	1562.00	6940	20230524	-43.59	2650	20231031	47.74	6940	-43.59	20230524	2650	47.74	20231031	6940	-43.59	20230524	2650	47.74	20231031	3.56	N	271830	100	28 억		60979	N	N	0	N	00	N
72	20231218	101017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3930	15	2	0.38	339921155	87194	11.94	3880	3950	3870	5080	2745	3915	3898.44	0.21	0	-677	4101	4007	3886	3792	3671	3947	3732	29	1165	100	2810	5	1	28722846	1129	6.62	2.52	12	0.30	594.00	1562.00	6940	20230524	-43.37	2650	20231031	48.30	6940	-43.37	20230524	2650	48.30	20231031	6940	-43.37	20230524	2650	48.30	20231031	3.56	N	271830	100	28 억		60979	N	N	0	N	00	N
73	20231218	091014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3885	-30	5	-0.77	115399190	29619	4.05	3880	3950	3870	5080	2745	3915	3896.09	0.21	0	-194	4101	4007	3886	3792	3671	3947	3732	29	1165	100	2810	5	1	28722846	1116	6.54	2.49	12	0.10	594.00	1562.00	6940	20230524	-44.02	2650	20231031	46.60	6940	-44.02	20230524	2650	46.60	20231031	6940	-44.02	20230524	2650	46.60	20231031	3.56	N	271830	100	28 억		60979	N	N	0	N	00	N
74	20231215	161017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3915	-50	5	-1.26	2794224195	724079	101.15	3965	3980	3765	5150	2780	3965	3858.89	0.15	0	45004	4331	4147	4001	3817	3671	4075	3745	29	1185	100	2850	5	1	28722846	1124	6.59	2.51	12	2.52	594.00	1562.00	6940	20230524	-43.59	2650	20231031	47.74	6940	-43.59	20230524	2650	47.74	20231031	6940	-43.59	20230524	2650	47.74	20231031	3.42	N	271830	100	28 억		43192	N	N	0	N	00	N
75	20231215	151021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	-45	5	-1.13	2675305220	693805	96.92	3965	3980	3765	5150	2780	3965	3855.93	0.15	0	45894	4331	4147	4001	3817	3671	4075	3745	29	1185	100	2850	5	1	28722846	1126	6.60	2.51	12	2.42	594.00	1562.00	6940	20230524	-43.52	2650	20231031	47.92	6940	-43.52	20230524	2650	47.92	20231031	6940	-43.52	20230524	2650	47.92	20231031	3.42	N	271830	100	28 억		43192	N	N	0	N	00	N
76	20231215	141020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3905	-60	5	-1.51	2255828205	586884	81.99	3965	3980	3765	5150	2780	3965	3843.65	0.15	0	34772	4331	4147	4001	3817	3671	4075	3745	29	1185	100	2850	5	1	28722846	1122	6.57	2.50	12	2.04	594.00	1562.00	6940	20230524	-43.73	2650	20231031	47.36	6940	-43.73	20230524	2650	47.36	20231031	6940	-43.73	20230524	2650	47.36	20231031	3.42	N	271830	100	28 억		43192	N	N	0	N	00	N
77	20231215	131014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3855	-110	5	-2.77	2006596880	522506	72.99	3965	3980	3765	5150	2780	3965	3840.24	0.15	0	31921	4331	4147	4001	3817	3671	4075	3745	29	1185	100	2850	5	1	28722846	1107	6.49	2.47	12	1.82	594.00	1562.00	6940	20230524	-44.45	2650	20231031	45.47	6940	-44.45	20230524	2650	45.47	20231031	6940	-44.45	20230524	2650	45.47	20231031	3.42	N	271830	100	28 억		43192	N	N	0	N	00	N
78	20231215	121015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	-145	5	-3.66	1804123485	469830	65.63	3965	3980	3765	5150	2780	3965	3839.84	0.15	0	15654	4331	4147	4001	3817	3671	4075	3745	29	1185	100	2850	5	1	28722846	1097	6.43	2.45	12	1.64	594.00	1562.00	6940	20230524	-44.96	2650	20231031	44.15	6940	-44.96	20230524	2650	44.15	20231031	6940	-44.96	20230524	2650	44.15	20231031	3.42	N	271830	100	28 억		43192	N	N	0	N	00	N
79	20231215	111010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	-140	5	-3.53	1545267225	401889	56.14	3965	3980	3765	5150	2780	3965	3844.89	0.15	0	20095	4331	4147	4001	3817	3671	4075	3745	29	1185	100	2850	5	1	28722846	1099	6.44	2.45	12	1.40	594.00	1562.00	6940	20230524	-44.88	2650	20231031	44.34	6940	-44.88	20230524	2650	44.34	20231031	6940	-44.88	20230524	2650	44.34	20231031	3.42	N	271830	100	28 억		43192	N	N	0	N	00	N
80	20231215	101015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3800	-165	5	-4.16	1107480355	286930	40.08	3965	3980	3795	5150	2780	3965	3859.61	0.15	0	27854	4331	4147	4001	3817	3671	4075	3745	29	1185	100	2850	5	1	28722846	1091	6.40	2.43	12	1.00	594.00	1562.00	6940	20230524	-45.24	2650	20231031	43.40	6940	-45.24	20230524	2650	43.40	20231031	6940	-45.24	20230524	2650	43.40	20231031	3.42	N	271830	100	28 억		43192	N	N	0	N	00	N
81	20231215	091019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	-5	5	-0.13	165634405	42152	5.89	3965	3965	3900	5150	2780	3965	3929.11	0.15	0	10729	4331	4147	4001	3817	3671	4075	3745	29	1185	100	2850	5	1	28722846	1137	6.67	2.54	12	0.15	594.00	1562.00	6940	20230524	-42.94	2650	20231031	49.43	6940	-42.94	20230524	2650	49.43	20231031	6940	-42.94	20230524	2650	49.43	20231031	3.42	N	271830	100	28 억		43192	N	N	0	N	00	N
82	20231214	161010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	-115	5	-2.82	2821988940	705982	95.18	4150	4185	3855	5300	2860	4080	3997.21	0.01	0	39581	4336	4207	4131	4002	3926	4170	3965	29	1220	100	2930	5	1	28722846	1139	6.68	2.54	12	2.46	594.00	1562.00	6940	20230524	-42.87	2650	20231031	49.62	6940	-42.87	20230524	2650	49.62	20231031	6940	-42.87	20230524	2650	49.62	20231031	3.32	N	271830	100	28 억		3188	N	N	0	N	00	N
83	20231214	151046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3895	-185	5	-4.53	2652712090	662861	89.37	4150	4185	3855	5300	2860	4080	4001.86	0.01	0	30360	4336	4207	4131	4002	3926	4170	3965	29	1220	100	2930	5	1	28722846	1119	6.56	2.49	12	2.31	594.00	1562.00	6940	20230524	-43.88	2650	20231031	46.98	6940	-43.88	20230524	2650	46.98	20231031	6940	-43.88	20230524	2650	46.98	20231031	3.32	N	271830	100	28 억		3188	N	N	0	N	00	N
84	20231214	141012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3905	-175	5	-4.29	2282930895	567985	76.58	4150	4185	3855	5300	2860	4080	4019.30	0.01	0	30329	4336	4207	4131	4002	3926	4170	3965	29	1220	100	2930	5	1	28722846	1122	6.57	2.50	12	1.98	594.00	1562.00	6940	20230524	-43.73	2650	20231031	47.36	6940	-43.73	20230524	2650	47.36	20231031	6940	-43.73	20230524	2650	47.36	20231031	3.32	N	271830	100	28 억		3188	N	N	0	N	00	N
85	20231214	131042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	-145	5	-3.55	1929281500	477691	64.40	4150	4185	3890	5300	2860	4080	4038.72	0.01	0	30646	4336	4207	4131	4002	3926	4170	3965	29	1220	100	2930	5	1	28722846	1130	6.62	2.52	12	1.66	594.00	1562.00	6940	20230524	-43.30	2650	20231031	48.49	6940	-43.30	20230524	2650	48.49	20231031	6940	-43.30	20230524	2650	48.49	20231031	3.32	N	271830	100	28 억		3188	N	N	0	N	00	N
86	20231214	121059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	-120	5	-2.94	1750267110	432255	58.28	4150	4185	3890	5300	2860	4080	4049.12	0.01	0	32843	4336	4207	4131	4002	3926	4170	3965	29	1220	100	2930	5	1	28722846	1137	6.67	2.54	12	1.50	594.00	1562.00	6940	20230524	-42.94	2650	20231031	49.43	6940	-42.94	20230524	2650	49.43	20231031	6940	-42.94	20230524	2650	49.43	20231031	3.32	N	271830	100	28 억		3188	N	N	0	N	00	N
87	20231214	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4045	-35	5	-0.86	1203774790	294030	39.64	4150	4185	4005	5300	2860	4080	4094.08	0.01	0	21316	4336	4207	4131	4002	3926	4170	3965	29	1220	100	2930	5	1	28722846	1162	6.81	2.59	12	1.02	594.00	1562.00	6940	20230524	-41.71	2650	20231031	52.64	6940	-41.71	20230524	2650	52.64	20231031	6940	-41.71	20230524	2650	52.64	20231031	3.32	N	271830	100	28 억		3188	N	N	0	N	00	N
88	20231214	101001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4020	-60	5	-1.47	944684230	229725	30.97	4150	4185	4015	5300	2860	4080	4112.31	0.01	0	21657	4336	4207	4131	4002	3926	4170	3965	29	1220	100	2930	5	1	28722846	1155	6.77	2.57	12	0.80	594.00	1562.00	6940	20230524	-42.07	2650	20231031	51.70	6940	-42.07	20230524	2650	51.70	20231031	6940	-42.07	20230524	2650	51.70	20231031	3.32	N	271830	100	28 억		3188	N	N	0	N	00	N
89	20231214	090942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	35	2	0.86	137390945	33265	4.48	4150	4150	4105	5300	2860	4080	4130.92	0.01	0	-329	4336	4207	4131	4002	3926	4170	3965	29	1220	100	2930	5	1	28722846	1182	6.93	2.63	12	0.12	594.00	1562.00	6940	20230524	-40.71	2650	20231031	55.28	6940	-40.71	20230524	2650	55.28	20231031	6940	-40.71	20230524	2650	55.28	20231031	3.32	N	271830	100	28 억		3188	N	N	0	N	00	N
90	20231213	161008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	-150	5	-3.55	3023439325	730630	44.41	4200	4260	4055	5490	2965	4230	4138.48	0.10	0	-15355	4613	4421	4263	4071	3913	4342	3992	29	1260	100	3040	5	1	28722846	1172	6.87	2.61	12	2.54	594.00	1562.00	6940	20230524	-41.21	2650	20231031	53.96	6940	-41.21	20230524	2650	53.96	20231031	6940	-41.21	20230524	2650	53.96	20231031	3.21	N	271830	100	28 억		29454	N	N	0	N	00	N
91	20231213	151028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	-150	5	-3.55	2910291685	702940	42.73	4200	4260	4055	5490	2965	4230	4140.17	0.10	0	-14835	4613	4421	4263	4071	3913	4342	3992	29	1260	100	3040	5	1	28722846	1172	6.87	2.61	12	2.45	594.00	1562.00	6940	20230524	-41.21	2650	20231031	53.96	6940	-41.21	20230524	2650	53.96	20231031	6940	-41.21	20230524	2650	53.96	20231031	3.21	N	271830	100	28 억		29454	N	N	0	N	00	N
92	20231213	141028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	-120	5	-2.84	2380830705	573423	34.85	4200	4260	4105	5490	2965	4230	4151.96	0.10	0	-13370	4613	4421	4263	4071	3913	4342	3992	29	1260	100	3040	5	1	28722846	1181	6.92	2.63	12	2.00	594.00	1562.00	6940	20230524	-40.78	2650	20231031	55.09	6940	-40.78	20230524	2650	55.09	20231031	6940	-40.78	20230524	2650	55.09	20231031	3.21	N	271830	100	28 억		29454	N	N	0	N	00	N
93	20231213	131033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	-120	5	-2.84	2067791785	497377	30.23	4200	4260	4110	5490	2965	4230	4157.39	0.10	0	-12782	4613	4421	4263	4071	3913	4342	3992	29	1260	100	3040	5	1	28722846	1181	6.92	2.63	12	1.73	594.00	1562.00	6940	20230524	-40.78	2650	20231031	55.09	6940	-40.78	20230524	2650	55.09	20231031	6940	-40.78	20230524	2650	55.09	20231031	3.21	N	271830	100	28 억		29454	N	N	0	N	00	N
94	20231213	121027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-80	5	-1.89	1713212625	411591	25.02	4200	4260	4130	5490	2965	4230	4162.42	0.10	0	-5248	4613	4421	4263	4071	3913	4342	3992	29	1260	100	3040	5	1	28722846	1192	6.99	2.66	12	1.43	594.00	1562.00	6940	20230524	-40.20	2650	20231031	56.60	6940	-40.20	20230524	2650	56.60	20231031	6940	-40.20	20230524	2650	56.60	20231031	3.21	N	271830	100	28 억		29454	N	N	0	N	00	N
95	20231213	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-80	5	-1.89	1475488970	354249	21.53	4200	4260	4130	5490	2965	4230	4165.12	0.10	0	-10623	4613	4421	4263	4071	3913	4342	3992	29	1260	100	3040	5	1	28722846	1192	6.99	2.66	12	1.23	594.00	1562.00	6940	20230524	-40.20	2650	20231031	56.60	6940	-40.20	20230524	2650	56.60	20231031	6940	-40.20	20230524	2650	56.60	20231031	3.21	N	271830	100	28 억		29454	N	N	0	N	00	N
96	20231213	101037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	-65	5	-1.54	1114042740	267152	16.24	4200	4260	4130	5490	2965	4230	4170.07	0.10	0	-23844	4613	4421	4263	4071	3913	4342	3992	29	1260	100	3040	5	1	28722846	1196	7.01	2.67	12	0.93	594.00	1562.00	6940	20230524	-39.99	2650	20231031	57.17	6940	-39.99	20230524	2650	57.17	20231031	6940	-39.99	20230524	2650	57.17	20231031	3.21	N	271830	100	28 억		29454	N	N	0	N	00	N
97	20231213	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	-65	5	-1.54	420441665	100776	6.13	4200	4235	4145	5490	2965	4230	4172.04	0.10	0	-4125	4613	4421	4263	4071	3913	4342	3992	29	1260	100	3040	5	1	28722846	1196	7.01	2.67	12	0.35	594.00	1562.00	6940	20230524	-39.99	2650	20231031	57.17	6940	-39.99	20230524	2650	57.17	20231031	6940	-39.99	20230524	2650	57.17	20231031	3.21	N	271830	100	28 억		29454	N	N	0	N	00	N
98	20231212	160947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4230	-20	5	-0.47	6933044925	1618487	104.25	4305	4455	4105	5520	2975	4250	4283.66	0.18	0	-21780	4436	4342	4221	4127	4006	4390	4175	29	1270	100	3060	5	1	28722846	1215	7.12	2.71	12	5.63	594.00	1562.00	6940	20230524	-39.05	2650	20231031	59.62	6940	-39.05	20230524	2650	59.62	20231031	6940	-39.05	20230524	2650	59.62	20231031	3.00	N	271830	100	28 억		51672	N	N	0	N	00	N
99	20231212	150954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	-10	5	-0.24	6769893410	1579921	101.76	4305	4455	4105	5520	2975	4250	4284.96	0.18	0	-22870	4436	4342	4221	4127	4006	4390	4175	29	1270	100	3060	5	1	28722846	1218	7.14	2.71	12	5.50	594.00	1562.00	6940	20230524	-38.90	2650	20231031	60.00	6940	-38.90	20230524	2650	60.00	20231031	6940	-38.90	20230524	2650	60.00	20231031	3.00	N	271830	100	28 억		51672	N	N	0	N	00	N
100	20231212	140900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4265	15	2	0.35	6410757290	1495147	96.30	4305	4455	4105	5520	2975	4250	4287.71	0.18	0	-40774	4436	4342	4221	4127	4006	4390	4175	29	1270	100	3060	5	1	28722846	1225	7.18	2.73	12	5.21	594.00	1562.00	6940	20230524	-38.54	2650	20231031	60.94	6940	-38.54	20230524	2650	60.94	20231031	6940	-38.54	20230524	2650	60.94	20231031	3.00	N	271830	100	28 억		51672	N	N	0	N	00	N
101	20231212	130905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	50	2	1.18	5972221680	1392750	89.71	4305	4455	4105	5520	2975	4250	4288.08	0.18	0	-33093	4436	4342	4221	4127	4006	4390	4175	29	1270	100	3060	5	1	28722846	1235	7.24	2.75	12	4.85	594.00	1562.00	6940	20230524	-38.04	2650	20231031	62.26	6940	-38.04	20230524	2650	62.26	20231031	6940	-38.04	20230524	2650	62.26	20231031	3.00	N	271830	100	28 억		51672	N	N	0	N	00	N
102	20231212	120854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	65	2	1.53	4970391380	1159914	74.71	4305	4455	4105	5520	2975	4250	4285.14	0.18	0	-25193	4436	4342	4221	4127	4006	4390	4175	29	1270	100	3060	5	1	28722846	1239	7.26	2.76	12	4.04	594.00	1562.00	6940	20230524	-37.82	2650	20231031	62.83	6940	-37.82	20230524	2650	62.83	20231031	6940	-37.82	20230524	2650	62.83	20231031	3.00	N	271830	100	28 억		51672	N	N	0	N	00	N
103	20231212	110910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	-30	5	-0.71	1915846655	457442	29.46	4305	4305	4105	5520	2975	4250	4188.17	0.18	0	-37706	4436	4342	4221	4127	4006	4390	4175	29	1270	100	3060	5	1	28722846	1212	7.10	2.70	12	1.59	594.00	1562.00	6940	20230524	-39.19	2650	20231031	59.25	6940	-39.19	20230524	2650	59.25	20231031	6940	-39.19	20230524	2650	59.25	20231031	3.00	N	271830	100	28 억		51672	N	N	0	N	00	N
104	20231212	100946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	-50	5	-1.18	1660949295	396903	25.56	4305	4305	4105	5520	2975	4250	4184.77	0.18	0	-23953	4436	4342	4221	4127	4006	4390	4175	29	1270	100	3060	5	1	28722846	1206	7.07	2.69	12	1.38	594.00	1562.00	6940	20230524	-39.48	2650	20231031	58.49	6940	-39.48	20230524	2650	58.49	20231031	6940	-39.48	20230524	2650	58.49	20231031	3.00	N	271830	100	28 억		51672	N	N	0	N	00	N
105	20231212	090946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	-50	5	-1.18	475980560	112154	7.22	4305	4305	4200	5520	2975	4250	4243.99	0.18	0	-1407	4436	4342	4221	4127	4006	4390	4175	29	1270	100	3060	5	1	28722846	1206	7.07	2.69	12	0.39	594.00	1562.00	6940	20230524	-39.48	2650	20231031	58.49	6940	-39.48	20230524	2650	58.49	20231031	6940	-39.48	20230524	2650	58.49	20231031	3.00	N	271830	100	28 억		51672	N	N	0	N	00	N
106	20231211	160949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4250	160	2	3.91	6491436400	1535414	47.89	4150	4315	4100	5310	2865	4090	4227.83	0.04	-11151	28778	4650	4370	4200	3920	3750	4285	3835	29	1220	100	2940	5	1	28722846	1221	7.15	2.72	12	5.35	594.00	1562.00	6940	20230524	-38.76	2650	20231031	60.38	6940	-38.76	20230524	2650	60.38	20231031	6940	-38.76	20230524	2650	60.38	20231031	3.02	N	271830	100	28 억		12479	N	N	0	N	00	N
107	20231211	150946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	120	2	2.93	6202137135	1467139	45.76	4150	4315	4100	5310	2865	4090	4227.42	0.04	-11151	35610	4650	4370	4200	3920	3750	4285	3835	29	1220	100	2940	5	1	28722846	1209	7.09	2.70	12	5.11	594.00	1562.00	6940	20230524	-39.34	2650	20231031	58.87	6940	-39.34	20230524	2650	58.87	20231031	6940	-39.34	20230524	2650	58.87	20231031	3.02	N	271830	100	28 억		12479	N	N	0	N	00	N
108	20231211	140946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	150	2	3.67	5674519715	1341873	41.86	4150	4315	4100	5310	2865	4090	4228.86	0.04	-11151	49625	4650	4370	4200	3920	3750	4285	3835	29	1220	100	2940	5	1	28722846	1218	7.14	2.71	12	4.67	594.00	1562.00	6940	20230524	-38.90	2650	20231031	60.00	6940	-38.90	20230524	2650	60.00	20231031	6940	-38.90	20230524	2650	60.00	20231031	3.02	N	271830	100	28 억		12479	N	N	0	N	00	N
109	20231211	130945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4250	160	2	3.91	5132393515	1213979	37.87	4150	4315	4100	5310	2865	4090	4227.81	0.04	-11151	65553	4650	4370	4200	3920	3750	4285	3835	29	1220	100	2940	5	1	28722846	1221	7.15	2.72	12	4.23	594.00	1562.00	6940	20230524	-38.76	2650	20231031	60.38	6940	-38.76	20230524	2650	60.38	20231031	6940	-38.76	20230524	2650	60.38	20231031	3.02	N	271830	100	28 억		12479	N	N	0	N	00	N
110	20231211	120946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	150	2	3.67	4761864315	1126516	35.14	4150	4315	4100	5310	2865	4090	4227.14	0.04	-11151	65911	4650	4370	4200	3920	3750	4285	3835	29	1220	100	2940	5	1	28722846	1218	7.14	2.71	12	3.92	594.00	1562.00	6940	20230524	-38.90	2650	20231031	60.00	6940	-38.90	20230524	2650	60.00	20231031	6940	-38.90	20230524	2650	60.00	20231031	3.02	N	271830	100	28 억		12479	N	N	0	N	00	N
111	20231211	110941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	105	2	2.57	3878022745	918609	28.65	4150	4315	4100	5310	2865	4090	4221.71	0.04	-11151	90719	4650	4370	4200	3920	3750	4285	3835	29	1220	100	2940	5	1	28722846	1205	7.06	2.69	12	3.20	594.00	1562.00	6940	20230524	-39.55	2650	20231031	58.30	6940	-39.55	20230524	2650	58.30	20231031	6940	-39.55	20230524	2650	58.30	20231031	3.02	N	271830	100	28 억		12479	N	N	0	N	00	N
112	20231211	100939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	120	2	2.93	3304270060	782038	24.39	4150	4315	4100	5310	2865	4090	4225.30	0.04	-11151	88997	4650	4370	4200	3920	3750	4285	3835	29	1220	100	2940	5	1	28722846	1209	7.09	2.70	12	2.72	594.00	1562.00	6940	20230524	-39.34	2650	20231031	58.87	6940	-39.34	20230524	2650	58.87	20231031	6940	-39.34	20230524	2650	58.87	20231031	3.02	N	271830	100	28 억		12479	N	N	0	N	00	N
113	20231211	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	120	2	2.93	964889570	232043	7.24	4150	4215	4100	5310	2865	4090	4158.41	0.04	-11151	38408	4650	4370	4200	3920	3750	4285	3835	29	1220	100	2940	5	1	28722846	1209	7.09	2.70	12	0.81	594.00	1562.00	6940	20230524	-39.34	2650	20231031	58.87	6940	-39.34	20230524	2650	58.87	20231031	6940	-39.34	20230524	2650	58.87	20231031	3.02	N	271830	100	28 억		12479	N	N	0	N	00	N
114	20231208	160931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	-30	5	-0.73	13567153395	3180788	105.07	4280	4480	4030	5350	2885	4120	4265.39	0.04	0	8954	4400	4260	4130	3990	3860	4330	4060	29	1230	100	2960	5	1	28722846	1175	6.89	2.62	12	11.07	594.00	1562.00	6940	20230524	-41.07	2650	20231031	54.34	6940	-41.07	20230524	2650	54.34	20231031	6940	-41.07	20230524	2650	54.34	20231031	1.37	N	271830	100	28 억		12479	N	N	0	N	00	N
115	20231208	150935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	-35	5	-0.85	13178122645	3085398	101.92	4280	4480	4030	5350	2885	4120	4271.13	0.04	0	16615	4400	4260	4130	3990	3860	4330	4060	29	1230	100	2960	5	1	28722846	1173	6.88	2.62	12	10.74	594.00	1562.00	6940	20230524	-41.14	2650	20231031	54.15	6940	-41.14	20230524	2650	54.15	20231031	6940	-41.14	20230524	2650	54.15	20231031	1.37	N	271830	100	28 억		12479	N	N	0	N	00	N
116	20231208	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4095	-25	5	-0.61	12506140745	2920086	96.46	4280	4480	4030	5350	2885	4120	4282.80	0.04	0	4664	4400	4260	4130	3990	3860	4330	4060	29	1230	100	2960	5	1	28722846	1176	6.89	2.62	12	10.17	594.00	1562.00	6940	20230524	-40.99	2650	20231031	54.53	6940	-40.99	20230524	2650	54.53	20231031	6940	-40.99	20230524	2650	54.53	20231031	1.37	N	271830	100	28 억		12479	N	N	0	N	00	N
117	20231208	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	-30	5	-0.73	11925843075	2777489	91.75	4280	4480	4060	5350	2885	4120	4293.75	0.04	0	5069	4400	4260	4130	3990	3860	4330	4060	29	1230	100	2960	5	1	28722846	1175	6.89	2.62	12	9.67	594.00	1562.00	6940	20230524	-41.07	2650	20231031	54.34	6940	-41.07	20230524	2650	54.34	20231031	6940	-41.07	20230524	2650	54.34	20231031	1.37	N	271830	100	28 억		12479	N	N	0	N	00	N
118	20231208	120929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	-5	5	-0.12	11049766515	2563255	84.67	4280	4480	4110	5350	2885	4120	4310.83	0.04	0	-7410	4400	4260	4130	3990	3860	4330	4060	29	1230	100	2960	5	1	28722846	1182	6.93	2.63	12	8.92	594.00	1562.00	6940	20230524	-40.71	2650	20231031	55.28	6940	-40.71	20230524	2650	55.28	20231031	6940	-40.71	20230524	2650	55.28	20231031	1.37	N	271830	100	28 억		12479	N	N	0	N	00	N
119	20231208	110925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	80	2	1.94	10328569475	2389669	78.94	4280	4480	4160	5350	2885	4120	4322.18	0.04	0	-13641	4400	4260	4130	3990	3860	4330	4060	29	1230	100	2960	5	1	28722846	1206	7.07	2.69	12	8.32	594.00	1562.00	6940	20230524	-39.48	2650	20231031	58.49	6940	-39.48	20230524	2650	58.49	20231031	6940	-39.48	20230524	2650	58.49	20231031	1.37	N	271830	100	28 억		12479	N	N	0	N	00	N
120	20231208	100934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4250	130	2	3.16	9045453310	2084426	68.86	4280	4480	4235	5350	2885	4120	4339.54	0.04	0	-9617	4400	4260	4130	3990	3860	4330	4060	29	1230	100	2960	5	1	28722846	1221	7.15	2.72	12	7.26	594.00	1562.00	6940	20230524	-38.76	2650	20231031	60.38	6940	-38.76	20230524	2650	60.38	20231031	6940	-38.76	20230524	2650	60.38	20231031	1.37	N	271830	100	28 억		12479	N	N	0	N	00	N
121	20231208	090923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	260	2	6.31	5374961430	1230225	40.64	4280	4480	4275	5350	2885	4120	4369.09	0.04	0	7467	4400	4260	4130	3990	3860	4330	4060	29	1230	100	2960	5	1	28722846	1258	7.37	2.80	12	4.28	594.00	1562.00	6940	20230524	-36.89	2650	20231031	65.28	6940	-36.89	20230524	2650	65.28	20231031	6940	-36.89	20230524	2650	65.28	20231031	1.37	N	271830	100	28 억		12479	N	N	0	N	00	N
122	20231207	160928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4120	0	3	0.00	11439502225	2755476	12.91	4090	4270	4000	5350	2885	4120	4151.77	0.13	0	-26071	5140	4630	4140	3630	3140	4885	3885	29	1230	100	2960	5	1	28722846	1183	6.94	2.64	12	9.59	594.00	1562.00	6940	20230524	-40.63	2650	20231031	55.47	6940	-40.63	20230524	2650	55.47	20231031	6940	-40.63	20230524	2650	55.47	20231031	1.74	N	271830	100	28 억		38524	N	N	0	N	00	N
123	20231207	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	35	2	0.85	10701176815	2577323	12.08	4090	4270	4000	5350	2885	4120	4152.10	0.13	0	-26852	5140	4630	4140	3630	3140	4885	3885	29	1230	100	2960	5	1	28722846	1193	6.99	2.66	12	8.97	594.00	1562.00	6940	20230524	-40.13	2650	20231031	56.79	6940	-40.13	20230524	2650	56.79	20231031	6940	-40.13	20230524	2650	56.79	20231031	1.74	N	271830	100	28 억		38524	N	N	0	N	00	N
124	20231207	140925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	15	2	0.36	10230371630	2463882	11.54	4090	4270	4000	5350	2885	4120	4152.19	0.13	0	-31179	5140	4630	4140	3630	3140	4885	3885	29	1230	100	2960	5	1	28722846	1188	6.96	2.65	12	8.58	594.00	1562.00	6940	20230524	-40.42	2650	20231031	56.04	6940	-40.42	20230524	2650	56.04	20231031	6940	-40.42	20230524	2650	56.04	20231031	1.74	N	271830	100	28 억		38524	N	N	0	N	00	N
125	20231207	130923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	35	2	0.85	9816278810	2363988	11.08	4090	4270	4000	5350	2885	4120	4152.48	0.13	0	-27514	5140	4630	4140	3630	3140	4885	3885	29	1230	100	2960	5	1	28722846	1193	6.99	2.66	12	8.23	594.00	1562.00	6940	20230524	-40.13	2650	20231031	56.79	6940	-40.13	20230524	2650	56.79	20231031	6940	-40.13	20230524	2650	56.79	20231031	1.74	N	271830	100	28 억		38524	N	N	0	N	00	N
126	20231207	120926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	45	2	1.09	8833850465	2128829	9.97	4090	4270	4000	5350	2885	4120	4149.69	0.13	0	-3004	5140	4630	4140	3630	3140	4885	3885	29	1230	100	2960	5	1	28722846	1196	7.01	2.67	12	7.41	594.00	1562.00	6940	20230524	-39.99	2650	20231031	57.17	6940	-39.99	20230524	2650	57.17	20231031	6940	-39.99	20230524	2650	57.17	20231031	1.74	N	271830	100	28 억		38524	N	N	0	N	00	N
127	20231207	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	35	2	0.85	7902773740	1905435	8.93	4090	4270	4000	5350	2885	4120	4147.55	0.13	0	-28793	5140	4630	4140	3630	3140	4885	3885	29	1230	100	2960	5	1	28722846	1193	6.99	2.66	12	6.63	594.00	1562.00	6940	20230524	-40.13	2650	20231031	56.79	6940	-40.13	20230524	2650	56.79	20231031	6940	-40.13	20230524	2650	56.79	20231031	1.74	N	271830	100	28 억		38524	N	N	0	N	00	N
128	20231207	100918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	40	2	0.97	6567268015	1584858	7.43	4090	4270	4000	5350	2885	4120	4143.82	0.13	0	-33907	5140	4630	4140	3630	3140	4885	3885	29	1230	100	2960	5	1	28722846	1195	7.00	2.66	12	5.52	594.00	1562.00	6940	20230524	-40.06	2650	20231031	56.98	6940	-40.06	20230524	2650	56.98	20231031	6940	-40.06	20230524	2650	56.98	20231031	1.74	N	271830	100	28 억		38524	N	N	0	N	00	N
129	20231207	090926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	-40	5	-0.97	1677374830	411905	1.93	4090	4145	4000	5350	2885	4120	4071.75	0.13	0	-26307	5140	4630	4140	3630	3140	4885	3885	29	1230	100	2960	5	1	28722846	1172	6.87	2.61	12	1.43	594.00	1562.00	6940	20230524	-41.21	2650	20231031	53.96	6940	-41.21	20230524	2650	53.96	20231031	6940	-41.21	20230524	2650	53.96	20231031	1.74	N	271830	100	28 억		38524	N	N	0	N	00	N
130	20231206	160916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4120	495	2	13.66	91123820860	21245886	7520.75	3650	4650	3650	4710	2540	3625	4289.10	0.20	0	-55653	3881	3752	3681	3552	3481	3717	3517	29	1085	100	2610	5	1	28722846	1183	6.94	2.64	12	73.97	594.00	1562.00	6940	20230524	-40.63	2650	20231031	55.47	6940	-40.63	20230524	2650	55.47	20231031	6940	-40.63	20230524	2650	55.47	20231031	2.00	N	271830	100	28 억		56792	N	N	0	N	00	N
131	20231206	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	490	2	13.52	89837325290	20933481	7410.16	3650	4650	3650	4710	2540	3625	4291.56	0.20	0	-51487	3881	3752	3681	3552	3481	3717	3517	29	1085	100	2610	5	1	28722846	1182	6.93	2.63	12	72.88	594.00	1562.00	6940	20230524	-40.71	2650	20231031	55.28	6940	-40.71	20230524	2650	55.28	20231031	6940	-40.71	20230524	2650	55.28	20231031	2.00	N	271830	100	28 억		56792	N	N	0	N	00	N
132	20231206	140926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4295	670	2	18.48	83241255435	19339459	6845.90	3650	4650	3650	4710	2540	3625	4304.22	0.20	0	-54645	3881	3752	3681	3552	3481	3717	3517	29	1085	100	2610	5	1	28722846	1234	7.23	2.75	12	67.33	594.00	1562.00	6940	20230524	-38.11	2650	20231031	62.08	6940	-38.11	20230524	2650	62.08	20231031	6940	-38.11	20230524	2650	62.08	20231031	2.00	N	271830	100	28 억		56792	N	N	0	N	00	N
133	20231206	130916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	820	2	22.62	72173878970	16762877	5933.82	3650	4650	3650	4710	2540	3625	4305.58	0.20	0	-47492	3881	3752	3681	3552	3481	3717	3517	29	1085	100	2610	5	1	28722846	1277	7.48	2.85	12	58.36	594.00	1562.00	6940	20230524	-35.95	2650	20231031	67.74	6940	-35.95	20230524	2650	67.74	20231031	6940	-35.95	20230524	2650	67.74	20231031	2.00	N	271830	100	28 억		56792	N	N	0	N	00	N
134	20231206	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4305	680	2	18.76	54541990335	12768357	4519.82	3650	4650	3650	4710	2540	3625	4271.65	0.20	0	-51322	3881	3752	3681	3552	3481	3717	3517	29	1085	100	2610	5	1	28722846	1237	7.25	2.76	12	44.45	594.00	1562.00	6940	20230524	-37.97	2650	20231031	62.45	6940	-37.97	20230524	2650	62.45	20231031	6940	-37.97	20230524	2650	62.45	20231031	2.00	N	271830	100	28 억		56792	N	N	0	N	00	N
135	20231206	110928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4265	640	2	17.66	46400116130	10865160	3846.12	3650	4650	3650	4710	2540	3625	4270.54	0.20	0	-48993	3881	3752	3681	3552	3481	3717	3517	29	1085	100	2610	5	1	28722846	1225	7.18	2.73	12	37.83	594.00	1562.00	6940	20230524	-38.54	2650	20231031	60.94	6940	-38.54	20230524	2650	60.94	20231031	6940	-38.54	20230524	2650	60.94	20231031	2.00	N	271830	100	28 억		56792	N	N	0	N	00	N
136	20231206	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	905	2	24.97	22469363960	5338395	1889.72	3650	4535	3650	4710	2540	3625	4209.01	0.20	0	-45210	3881	3752	3681	3552	3481	3717	3517	29	1085	100	2610	5	1	28722846	1301	7.63	2.90	12	18.59	594.00	1562.00	6940	20230524	-34.73	2650	20231031	70.94	6940	-34.73	20230524	2650	70.94	20231031	6940	-34.73	20230524	2650	70.94	20231031	2.00	N	271830	100	28 억		56792	N	N	0	N	00	N
137	20231206	090919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	385	2	10.62	1639473870	423421	149.89	3650	4010	3650	4710	2540	3625	3871.97	0.20	0	74541	3881	3752	3681	3552	3481	3717	3517	29	1085	100	2610	5	1	28722846	1152	6.75	2.57	12	1.47	594.00	1562.00	6940	20230524	-42.22	2650	20231031	51.32	6940	-42.22	20230524	2650	51.32	20231031	6940	-42.22	20230524	2650	51.32	20231031	2.00	N	271830	100	28 억		56792	Y	N	0	N	00	N
138	20231205	160922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	-135	5	-3.59	1029431820	279372	50.16	3800	3810	3610	4885	2635	3760	3685.03	0.26	0	-15925	4106	3932	3716	3542	3326	3825	3435	29	1125	100	2700	5	1	28722846	1041	6.10	2.32	12	0.97	594.00	1562.00	6940	20230524	-47.77	2650	20231031	36.79	6940	-47.77	20230524	2650	36.79	20231031	6940	-47.77	20230524	2650	36.79	20231031	2.04	N	271830	100	28 억		74717	N	N	0	N	00	N
139	20231205	150918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	-135	5	-3.59	968723740	262647	47.16	3800	3810	3610	4885	2635	3760	3688.23	0.26	0	-14035	4106	3932	3716	3542	3326	3825	3435	29	1125	100	2700	5	1	28722846	1041	6.10	2.32	12	0.91	594.00	1562.00	6940	20230524	-47.77	2650	20231031	36.79	6940	-47.77	20230524	2650	36.79	20231031	6940	-47.77	20230524	2650	36.79	20231031	2.04	N	271830	100	28 억		74717	N	N	0	N	00	N
140	20231205	140918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	-100	5	-2.66	788450780	213203	38.28	3800	3810	3645	4885	2635	3760	3698.04	0.26	0	-14095	4106	3932	3716	3542	3326	3825	3435	29	1125	100	2700	5	1	28722846	1051	6.16	2.34	12	0.74	594.00	1562.00	6940	20230524	-47.26	2650	20231031	38.11	6940	-47.26	20230524	2650	38.11	20231031	6940	-47.26	20230524	2650	38.11	20231031	2.04	N	271830	100	28 억		74717	N	N	0	N	00	N
141	20231205	130914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	-80	5	-2.13	658644865	177728	31.91	3800	3810	3645	4885	2635	3760	3705.83	0.26	0	-13024	4106	3932	3716	3542	3326	3825	3435	29	1125	100	2700	5	1	28722846	1057	6.20	2.36	12	0.62	594.00	1562.00	6940	20230524	-46.97	2650	20231031	38.87	6940	-46.97	20230524	2650	38.87	20231031	6940	-46.97	20230524	2650	38.87	20231031	2.04	N	271830	100	28 억		74717	N	N	0	N	00	N
142	20231205	120912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3695	-65	5	-1.73	489496160	131741	23.65	3800	3810	3645	4885	2635	3760	3715.50	0.26	0	-13751	4106	3932	3716	3542	3326	3825	3435	29	1125	100	2700	5	1	28722846	1061	6.22	2.37	12	0.46	594.00	1562.00	6940	20230524	-46.76	2650	20231031	39.43	6940	-46.76	20230524	2650	39.43	20231031	6940	-46.76	20230524	2650	39.43	20231031	2.04	N	271830	100	28 억		74717	N	N	0	N	00	N
143	20231205	110913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3685	-75	5	-1.99	411281330	110451	19.83	3800	3810	3645	4885	2635	3760	3723.56	0.26	0	-13335	4106	3932	3716	3542	3326	3825	3435	29	1125	100	2700	5	1	28722846	1058	6.20	2.36	12	0.38	594.00	1562.00	6940	20230524	-46.90	2650	20231031	39.06	6940	-46.90	20230524	2650	39.06	20231031	6940	-46.90	20230524	2650	39.06	20231031	2.04	N	271830	100	28 억		74717	N	N	0	N	00	N
144	20231205	100916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	-50	5	-1.33	337681975	90513	16.25	3800	3810	3645	4885	2635	3760	3730.66	0.26	0	-7983	4106	3932	3716	3542	3326	3825	3435	29	1125	100	2700	5	1	28722846	1066	6.25	2.38	12	0.32	594.00	1562.00	6940	20230524	-46.54	2650	20231031	40.00	6940	-46.54	20230524	2650	40.00	20231031	6940	-46.54	20230524	2650	40.00	20231031	2.04	N	271830	100	28 억		74717	N	N	0	N	00	N
145	20231205	090911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3655	-105	5	-2.79	77509125	20955	3.76	3800	3800	3645	4885	2635	3760	3697.99	0.26	0	-2632	4106	3932	3716	3542	3326	3825	3435	29	1125	100	2700	5	1	28722846	1050	6.15	2.34	12	0.07	594.00	1562.00	6940	20230524	-47.33	2650	20231031	37.92	6940	-47.33	20230524	2650	37.92	20231031	6940	-47.33	20230524	2650	37.92	20231031	2.04	N	271830	100	28 억		74717	N	N	0	N	00	N
146	20231204	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3760	50	2	1.35	2050742350	550686	74.15	3830	3890	3500	4820	2600	3710	3723.92	0.19	0	19595	3896	3802	3721	3627	3546	3762	3587	29	1110	100	2670	5	1	28722846	1080	6.33	2.41	12	1.92	594.00	1562.00	6940	20230524	-45.82	2650	20231031	41.89	6940	-45.82	20230524	2650	41.89	20231031	6940	-45.82	20230524	2650	41.89	20231031	2.25	N	271830	100	28 억		54913	N	N	0	N	00	N
147	20231204	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3755	45	2	1.21	1973903330	530246	71.40	3830	3890	3500	4820	2600	3710	3722.62	0.19	0	18847	3896	3802	3721	3627	3546	3762	3587	29	1110	100	2670	5	1	28722846	1079	6.32	2.40	12	1.85	594.00	1562.00	6940	20230524	-45.89	2650	20231031	41.70	6940	-45.89	20230524	2650	41.70	20231031	6940	-45.89	20230524	2650	41.70	20231031	2.25	N	271830	100	28 억		54913	N	N	0	N	00	N
148	20231204	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3775	65	2	1.75	1752027230	471246	63.46	3830	3890	3500	4820	2600	3710	3717.86	0.19	0	19728	3896	3802	3721	3627	3546	3762	3587	29	1110	100	2670	5	1	28722846	1084	6.36	2.42	12	1.64	594.00	1562.00	6940	20230524	-45.61	2650	20231031	42.45	6940	-45.61	20230524	2650	42.45	20231031	6940	-45.61	20230524	2650	42.45	20231031	2.25	N	271830	100	28 억		54913	N	N	0	N	00	N
149	20231204	130904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3750	40	2	1.08	1558222085	419746	56.52	3830	3890	3500	4820	2600	3710	3712.30	0.19	0	15211	3896	3802	3721	3627	3546	3762	3587	29	1110	100	2670	5	1	28722846	1077	6.31	2.40	12	1.46	594.00	1562.00	6940	20230524	-45.97	2650	20231031	41.51	6940	-45.97	20230524	2650	41.51	20231031	6940	-45.97	20230524	2650	41.51	20231031	2.25	N	271830	100	28 억		54913	N	N	0	N	00	N
150	20231204	120906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	20	2	0.54	1378066045	371731	50.06	3830	3890	3500	4820	2600	3710	3707.16	0.19	0	12069	3896	3802	3721	3627	3546	3762	3587	29	1110	100	2670	5	1	28722846	1071	6.28	2.39	12	1.29	594.00	1562.00	6940	20230524	-46.25	2650	20231031	40.75	6940	-46.25	20230524	2650	40.75	20231031	6940	-46.25	20230524	2650	40.75	20231031	2.25	N	271830	100	28 억		54913	N	N	0	N	00	N
151	20231204	110907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	0	3	0.00	1102237985	297902	40.11	3830	3890	3500	4820	2600	3710	3700.00	0.19	0	6001	3896	3802	3721	3627	3546	3762	3587	29	1110	100	2670	5	1	28722846	1066	6.25	2.38	12	1.04	594.00	1562.00	6940	20230524	-46.54	2650	20231031	40.00	6940	-46.54	20230524	2650	40.00	20231031	6940	-46.54	20230524	2650	40.00	20231031	2.25	N	271830	100	28 억		54913	N	N	0	N	00	N
152	20231204	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3670	-40	5	-1.08	921946060	248524	33.46	3830	3890	3500	4820	2600	3710	3709.69	0.19	0	1668	3896	3802	3721	3627	3546	3762	3587	29	1110	100	2670	5	1	28722846	1054	6.18	2.35	12	0.87	594.00	1562.00	6940	20230524	-47.12	2650	20231031	38.49	6940	-47.12	20230524	2650	38.49	20231031	6940	-47.12	20230524	2650	38.49	20231031	2.25	N	271830	100	28 억		54913	N	N	0	N	00	N
153	20231204	090906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3705	-5	5	-0.13	375563005	99209	13.36	3830	3890	3705	4820	2600	3710	3785.61	0.19	0	-7827	3896	3802	3721	3627	3546	3762	3587	29	1110	100	2670	5	1	28722846	1064	6.24	2.37	12	0.35	594.00	1562.00	6940	20230524	-46.61	2650	20231031	39.81	6940	-46.61	20230524	2650	39.81	20231031	6940	-46.61	20230524	2650	39.81	20231031	2.25	N	271830	100	28 억		54913	N	N	0	N	00	N
154	20231201	160907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	0	3	0.00	2748807365	737638	74.90	3770	3815	3640	4820	2600	3710	3726.50	0.38	0	-55428	3866	3787	3631	3552	3396	3827	3592	29	1110	100	2670	5	1	28722846	1066	6.25	2.38	12	2.57	594.00	1562.00	6940	20230524	-46.54	2650	20231031	40.00	6940	-46.54	20230524	2650	40.00	20231031	6940	-46.54	20230524	2650	40.00	20231031	2.13	N	271830	100	28 억		108365	N	N	0	N	00	N
155	20231201	150903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	-30	5	-0.81	2663744120	714522	72.55	3770	3815	3640	4820	2600	3710	3728.01	0.38	0	-56217	3866	3787	3631	3552	3396	3827	3592	29	1110	100	2670	5	1	28722846	1057	6.20	2.36	12	2.49	594.00	1562.00	6940	20230524	-46.97	2650	20231031	38.87	6940	-46.97	20230524	2650	38.87	20231031	6940	-46.97	20230524	2650	38.87	20231031	2.13	N	271830	100	28 억		108365	N	N	0	N	00	N
156	20231201	140903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	-30	5	-0.81	2463828385	659791	67.00	3770	3815	3650	4820	2600	3710	3734.26	0.38	0	-61304	3866	3787	3631	3552	3396	3827	3592	29	1110	100	2670	5	1	28722846	1057	6.20	2.36	12	2.30	594.00	1562.00	6940	20230524	-46.97	2650	20231031	38.87	6940	-46.97	20230524	2650	38.87	20231031	6940	-46.97	20230524	2650	38.87	20231031	2.13	N	271830	100	28 억		108365	N	N	0	N	00	N
157	20231201	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	20	2	0.54	2232140930	596931	60.61	3770	3815	3655	4820	2600	3710	3739.36	0.38	0	-63377	3866	3787	3631	3552	3396	3827	3592	29	1110	100	2670	5	1	28722846	1071	6.28	2.39	12	2.08	594.00	1562.00	6940	20230524	-46.25	2650	20231031	40.75	6940	-46.25	20230524	2650	40.75	20231031	6940	-46.25	20230524	2650	40.75	20231031	2.13	N	271830	100	28 억		108365	N	N	0	N	00	N
158	20231201	120911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3735	25	2	0.67	2129923765	569601	57.84	3770	3815	3655	4820	2600	3710	3739.33	0.38	0	-61985	3866	3787	3631	3552	3396	3827	3592	29	1110	100	2670	5	1	28722846	1073	6.29	2.39	12	1.98	594.00	1562.00	6940	20230524	-46.18	2650	20231031	40.94	6940	-46.18	20230524	2650	40.94	20231031	6940	-46.18	20230524	2650	40.94	20231031	2.13	N	271830	100	28 억		108365	N	N	0	N	00	N
159	20231201	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	20	2	0.54	2084691270	557445	56.60	3770	3815	3655	4820	2600	3710	3739.73	0.38	0	-61435	3866	3787	3631	3552	3396	3827	3592	29	1110	100	2670	5	1	28722846	1071	6.28	2.39	12	1.94	594.00	1562.00	6940	20230524	-46.25	2650	20231031	40.75	6940	-46.25	20230524	2650	40.75	20231031	6940	-46.25	20230524	2650	40.75	20231031	2.13	N	271830	100	28 억		108365	N	N	0	N	00	N
160	20231201	100912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3755	45	2	1.21	1810932985	483827	49.13	3770	3815	3655	4820	2600	3710	3742.93	0.38	0	-63762	3866	3787	3631	3552	3396	3827	3592	29	1110	100	2670	5	1	28722846	1079	6.32	2.40	12	1.68	594.00	1562.00	6940	20230524	-45.89	2650	20231031	41.70	6940	-45.89	20230524	2650	41.70	20231031	6940	-45.89	20230524	2650	41.70	20231031	2.13	N	271830	100	28 억		108365	N	N	0	N	00	N
161	20231201	090902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	-30	5	-0.81	984421120	264080	26.81	3770	3780	3655	4820	2600	3710	3727.74	0.38	0	-53977	3866	3787	3631	3552	3396	3827	3592	29	1110	100	2670	5	1	28722846	1057	6.20	2.36	12	0.92	594.00	1562.00	6940	20230524	-46.97	2650	20231031	38.87	6940	-46.97	20230524	2650	38.87	20231031	6940	-46.97	20230524	2650	38.87	20231031	2.13	N	271830	100	28 억		108365	N	N	0	N	00	N