KissMeData/219130/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	161058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	960	2	5.04	1615730860	83358	126.38	19150	20100	18810	24700	13330	19030	19596.57	3.42	2770	2129	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1262	35.13	2.28	12	1.32	569.00	8781.00	36400	20230720	-45.08	17230	20231113	16.02	36400	-45.08	20230720	17230	16.02	20231113	36400	-45.08	20230720	17230	16.02	20231113	2.54	N	219130	500	31 억		215921	N	N	0	N	00	N
3	20231229	151044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	960	2	5.04	1615730860	83358	126.38	19150	20100	18810	24700	13330	19030	19596.57	3.42	2770	2129	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1262	35.13	2.28	12	1.32	569.00	8781.00	36400	20230720	-45.08	17230	20231113	16.02	36400	-45.08	20230720	17230	16.02	20231113	36400	-45.08	20230720	17230	16.02	20231113	2.54	N	219130	500	31 억		215921	N	N	0	N	00	N
4	20231229	141043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	960	2	5.04	1615730860	83358	126.38	19150	20100	18810	24700	13330	19030	19596.57	3.42	2770	2129	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1262	35.13	2.28	12	1.32	569.00	8781.00	36400	20230720	-45.08	17230	20231113	16.02	36400	-45.08	20230720	17230	16.02	20231113	36400	-45.08	20230720	17230	16.02	20231113	2.54	N	219130	500	31 억		215921	N	N	0	N	00	N
5	20231229	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	960	2	5.04	1615730860	83358	126.38	19150	20100	18810	24700	13330	19030	19596.57	3.42	2770	2129	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1262	35.13	2.28	12	1.32	569.00	8781.00	36400	20230720	-45.08	17230	20231113	16.02	36400	-45.08	20230720	17230	16.02	20231113	36400	-45.08	20230720	17230	16.02	20231113	2.54	N	219130	500	31 억		215921	N	N	0	N	00	N
6	20231229	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	960	2	5.04	1615730860	83358	126.38	19150	20100	18810	24700	13330	19030	19596.57	3.42	2770	2129	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1262	35.13	2.28	12	1.32	569.00	8781.00	36400	20230720	-45.08	17230	20231113	16.02	36400	-45.08	20230720	17230	16.02	20231113	36400	-45.08	20230720	17230	16.02	20231113	2.54	N	219130	500	31 억		215921	N	N	0	N	00	N
7	20231229	110958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	960	2	5.04	1615730860	83358	126.38	19150	20100	18810	24700	13330	19030	19596.57	3.42	2770	2129	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1262	35.13	2.28	12	1.32	569.00	8781.00	36400	20230720	-45.08	17230	20231113	16.02	36400	-45.08	20230720	17230	16.02	20231113	36400	-45.08	20230720	17230	16.02	20231113	2.54	N	219130	500	31 억		215921	N	N	0	N	00	N
8	20231229	101010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	960	2	5.04	1615730860	83358	126.38	19150	20100	18810	24700	13330	19030	19596.57	3.42	2770	2129	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1262	35.13	2.28	12	1.32	569.00	8781.00	36400	20230720	-45.08	17230	20231113	16.02	36400	-45.08	20230720	17230	16.02	20231113	36400	-45.08	20230720	17230	16.02	20231113	2.54	N	219130	500	31 억		215921	N	N	0	N	00	N
9	20231229	091008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	960	2	5.04	1615730860	83358	126.38	19150	20100	18810	24700	13330	19030	19596.57	3.42	2770	2129	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1262	35.13	2.28	12	1.32	569.00	8781.00	36400	20230720	-45.08	17230	20231113	16.02	36400	-45.08	20230720	17230	16.02	20231113	36400	-45.08	20230720	17230	16.02	20231113	2.54	N	219130	500	31 억		215921	N	N	0	N	00	N
10	20231228	160958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	960	2	5.04	1045710910	53357	80.89	19150	20100	18810	24700	13330	19030	19596.57	3.38	0	2129	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1262	35.13	2.28	12	0.85	569.00	8781.00	36400	20230720	-45.08	17230	20231113	16.02	36400	-45.08	20230720	17230	16.02	20231113	36400	-45.08	20230720	17230	16.02	20231113	2.54	N	219130	500	31 억		213151	N	N	0	N	00	N
11	20231228	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	1070	2	5.62	1002083460	51178	77.59	19150	20100	18810	24700	13330	19030	19580.36	3.38	0	2336	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	50	1	6314290	1269	35.33	2.29	12	0.81	569.00	8781.00	36400	20230720	-44.78	17230	20231113	16.66	36400	-44.78	20230720	17230	16.66	20231113	36400	-44.78	20230720	17230	16.66	20231113	2.54	N	219130	500	31 억		213151	N	N	0	N	00	N
12	20231228	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19940	910	2	4.78	727023650	37418	56.73	19150	19940	18810	24700	13330	19030	19429.78	3.38	0	6199	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1259	35.04	2.27	12	0.59	569.00	8781.00	36400	20230720	-45.22	17230	20231113	15.73	36400	-45.22	20230720	17230	15.73	20231113	36400	-45.22	20230720	17230	15.73	20231113	2.54	N	219130	500	31 억		213151	N	N	0	N	00	N
13	20231228	130957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19680	650	2	3.42	599004920	30967	46.95	19150	19830	18810	24700	13330	19030	19343.33	3.38	0	6450	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1243	34.59	2.24	12	0.49	569.00	8781.00	36400	20230720	-45.93	17230	20231113	14.22	36400	-45.93	20230720	17230	14.22	20231113	36400	-45.93	20230720	17230	14.22	20231113	2.54	N	219130	500	31 억		213151	N	N	0	N	00	N
14	20231228	121001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19400	370	2	1.94	356383550	18562	28.14	19150	19450	18810	24700	13330	19030	19199.63	3.38	0	256	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1225	34.09	2.21	12	0.29	569.00	8781.00	36400	20230720	-46.70	17230	20231113	12.59	36400	-46.70	20230720	17230	12.59	20231113	36400	-46.70	20230720	17230	12.59	20231113	2.54	N	219130	500	31 억		213151	N	N	0	N	00	N
15	20231228	111002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19160	130	2	0.68	153299870	8060	12.22	19150	19300	18810	24700	13330	19030	19019.83	3.38	0	-4052	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1210	33.67	2.18	12	0.13	569.00	8781.00	36400	20230720	-47.36	17230	20231113	11.20	36400	-47.36	20230720	17230	11.20	20231113	36400	-47.36	20230720	17230	11.20	20231113	2.54	N	219130	500	31 억		213151	N	N	0	N	00	N
16	20231228	100958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18860	-170	5	-0.89	55842400	2953	4.48	19150	19300	18820	24700	13330	19030	18910.40	3.38	0	-1733	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1191	33.15	2.15	12	0.05	569.00	8781.00	36400	20230720	-48.19	17230	20231113	9.46	36400	-48.19	20230720	17230	9.46	20231113	36400	-48.19	20230720	17230	9.46	20231113	2.54	N	219130	500	31 억		213151	N	N	0	N	00	N
17	20231228	091003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19030	0	3	0.00	4966830	261	0.40	19150	19150	18970	24700	13330	19030	19030.00	3.38	0	9	19616	19322	18936	18642	18256	19470	18790	32	5670	500	13700	10	1	6314290	1202	33.44	2.17	12	0.00	569.00	8781.00	36400	20230720	-47.72	17230	20231113	10.45	36400	-47.72	20230720	17230	10.45	20231113	36400	-47.72	20230720	17230	10.45	20231113	2.54	N	219130	500	31 억		213151	N	N	0	N	00	N
18	20231227	160948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19030	480	2	2.59	433090840	22959	13.07	18550	19230	18550	24100	12990	18550	18863.66	3.31	0	3857	20783	19666	19083	17966	17383	19375	17675	32	5550	500	13350	10	1	6314290	1202	33.44	2.17	12	0.36	569.00	8781.00	36400	20230720	-47.72	17230	20231113	10.45	36400	-47.72	20230720	17230	10.45	20231113	36400	-47.72	20230720	17230	10.45	20231113	2.69	N	219130	500	31 억		208994	N	N	0	N	00	N
19	20231227	151003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19010	460	2	2.48	410609830	21775	12.40	18550	19230	18550	24100	12990	18550	18856.94	3.31	0	3416	20783	19666	19083	17966	17383	19375	17675	32	5550	500	13350	10	1	6314290	1200	33.41	2.16	12	0.34	569.00	8781.00	36400	20230720	-47.77	17230	20231113	10.33	36400	-47.77	20230720	17230	10.33	20231113	36400	-47.77	20230720	17230	10.33	20231113	2.69	N	219130	500	31 억		208994	N	N	0	N	00	N
20	20231227	140958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19070	520	2	2.80	382259330	20289	11.55	18550	19230	18550	24100	12990	18550	18840.72	3.31	0	4531	20783	19666	19083	17966	17383	19375	17675	32	5550	500	13350	10	1	6314290	1204	33.51	2.17	12	0.32	569.00	8781.00	36400	20230720	-47.61	17230	20231113	10.68	36400	-47.61	20230720	17230	10.68	20231113	36400	-47.61	20230720	17230	10.68	20231113	2.69	N	219130	500	31 억		208994	N	N	0	N	00	N
21	20231227	130950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19150	600	2	3.23	341143180	18137	10.32	18550	19230	18550	24100	12990	18550	18809.24	3.31	0	4225	20783	19666	19083	17966	17383	19375	17675	32	5550	500	13350	10	1	6314290	1209	33.66	2.18	12	0.29	569.00	8781.00	36400	20230720	-47.39	17230	20231113	11.14	36400	-47.39	20230720	17230	11.14	20231113	36400	-47.39	20230720	17230	11.14	20231113	2.69	N	219130	500	31 억		208994	N	N	0	N	00	N
22	20231227	120952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18840	290	2	1.56	115391930	6154	3.50	18550	18930	18550	24100	12990	18550	18750.72	3.31	0	-491	20783	19666	19083	17966	17383	19375	17675	32	5550	500	13350	10	1	6314290	1190	33.11	2.15	12	0.10	569.00	8781.00	36400	20230720	-48.24	17230	20231113	9.34	36400	-48.24	20230720	17230	9.34	20231113	36400	-48.24	20230720	17230	9.34	20231113	2.69	N	219130	500	31 억		208994	N	N	0	N	00	N
23	20231227	110959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18800	250	2	1.35	77552240	4149	2.36	18550	18890	18550	24100	12990	18550	18691.79	3.31	0	-114	20783	19666	19083	17966	17383	19375	17675	32	5550	500	13350	10	1	6314290	1187	33.04	2.14	12	0.07	569.00	8781.00	36400	20230720	-48.35	17230	20231113	9.11	36400	-48.35	20230720	17230	9.11	20231113	36400	-48.35	20230720	17230	9.11	20231113	2.69	N	219130	500	31 억		208994	N	N	0	N	00	N
24	20231227	100958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18760	210	2	1.13	62130170	3328	1.89	18550	18890	18550	24100	12990	18550	18668.92	3.31	0	50	20783	19666	19083	17966	17383	19375	17675	32	5550	500	13350	10	1	6314290	1185	32.97	2.14	12	0.05	569.00	8781.00	36400	20230720	-48.46	17230	20231113	8.88	36400	-48.46	20230720	17230	8.88	20231113	36400	-48.46	20230720	17230	8.88	20231113	2.69	N	219130	500	31 억		208994	N	N	0	N	00	N
25	20231227	091001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18800	250	2	1.35	20246440	1083	0.62	18550	18800	18550	24100	12990	18550	18694.77	3.31	0	473	20783	19666	19083	17966	17383	19375	17675	32	5550	500	13350	10	1	6314290	1187	33.04	2.14	12	0.02	569.00	8781.00	36400	20230720	-48.35	17230	20231113	9.11	36400	-48.35	20230720	17230	9.11	20231113	36400	-48.35	20230720	17230	9.11	20231113	2.69	N	219130	500	31 억		208994	N	N	0	N	00	N
26	20231226	160959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18550	-150	5	-0.80	1592621200	83646	44.36	18920	20200	18500	24300	13090	18700	19040.02	3.41	0	-6329	19400	19050	18530	18180	17660	19225	18355	32	5600	500	13460	10	1	6314290	1171	32.60	2.11	12	1.32	569.00	8781.00	36400	20230720	-49.04	17230	20231113	7.66	36400	-49.04	20230720	17230	7.66	20231113	36400	-49.04	20230720	17230	7.66	20231113	2.67	N	219130	500	31 억		215399	N	N	0	N	00	N
27	20231226	150958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18580	-120	5	-0.64	1377032360	72030	38.20	18920	20200	18570	24300	13090	18700	19117.48	3.41	0	-4710	19400	19050	18530	18180	17660	19225	18355	32	5600	500	13460	10	1	6314290	1173	32.65	2.12	12	1.14	569.00	8781.00	36400	20230720	-48.96	17230	20231113	7.84	36400	-48.96	20230720	17230	7.84	20231113	36400	-48.96	20230720	17230	7.84	20231113	2.67	N	219130	500	31 억		215399	N	N	0	N	00	N
28	20231226	141001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18800	100	2	0.53	1137715920	59240	31.42	18920	20200	18700	24300	13090	18700	19205.20	3.41	0	-1865	19400	19050	18530	18180	17660	19225	18355	32	5600	500	13460	10	1	6314290	1187	33.04	2.14	12	0.94	569.00	8781.00	36400	20230720	-48.35	17230	20231113	9.11	36400	-48.35	20230720	17230	9.11	20231113	36400	-48.35	20230720	17230	9.11	20231113	2.67	N	219130	500	31 억		215399	N	N	0	N	00	N
29	20231226	130958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19050	350	2	1.87	988918320	51349	27.23	18920	20200	18700	24300	13090	18700	19258.76	3.41	0	-1480	19400	19050	18530	18180	17660	19225	18355	32	5600	500	13460	10	1	6314290	1203	33.48	2.17	12	0.81	569.00	8781.00	36400	20230720	-47.66	17230	20231113	10.56	36400	-47.66	20230720	17230	10.56	20231113	36400	-47.66	20230720	17230	10.56	20231113	2.67	N	219130	500	31 억		215399	N	N	0	N	00	N
30	20231226	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18880	180	2	0.96	947336370	49166	26.08	18920	20200	18700	24300	13090	18700	19268.12	3.41	0	-1301	19400	19050	18530	18180	17660	19225	18355	32	5600	500	13460	10	1	6314290	1192	33.18	2.15	12	0.78	569.00	8781.00	36400	20230720	-48.13	17230	20231113	9.58	36400	-48.13	20230720	17230	9.58	20231113	36400	-48.13	20230720	17230	9.58	20231113	2.67	N	219130	500	31 억		215399	N	N	0	N	00	N
31	20231226	111002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19250	550	2	2.94	824213110	42714	22.65	18920	20200	18700	24300	13090	18700	19296.09	3.41	0	-309	19400	19050	18530	18180	17660	19225	18355	32	5600	500	13460	10	1	6314290	1216	33.83	2.19	12	0.68	569.00	8781.00	36400	20230720	-47.12	17230	20231113	11.72	36400	-47.12	20230720	17230	11.72	20231113	36400	-47.12	20230720	17230	11.72	20231113	2.67	N	219130	500	31 억		215399	N	N	0	N	00	N
32	20231226	100956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19280	580	2	3.10	728165940	37707	20.00	18920	20200	18700	24300	13090	18700	19311.16	3.41	0	1015	19400	19050	18530	18180	17660	19225	18355	32	5600	500	13460	10	1	6314290	1217	33.88	2.20	12	0.60	569.00	8781.00	36400	20230720	-47.03	17230	20231113	11.90	36400	-47.03	20230720	17230	11.90	20231113	36400	-47.03	20230720	17230	11.90	20231113	2.67	N	219130	500	31 억		215399	N	N	0	N	00	N
33	20231226	091000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	1290	2	6.90	462325740	24106	12.78	18920	20200	18700	24300	13090	18700	19178.87	3.41	0	3179	19400	19050	18530	18180	17660	19225	18355	32	5600	500	13460	10	1	6314290	1262	35.13	2.28	12	0.38	569.00	8781.00	36400	20230720	-45.08	17230	20231113	16.02	36400	-45.08	20230720	17230	16.02	20231113	36400	-45.08	20230720	17230	16.02	20231113	2.67	N	219130	500	31 억		215399	N	N	0	N	00	N
34	20231222	160944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	180	2	0.97	1777493660	96399	111.65	18640	18880	18010	24050	12970	18520	18437.89	3.13	0	17156	19413	18966	18643	18196	17873	18805	18035	32	5530	500	13330	10	1	6314290	1181	32.86	2.13	12	1.53	569.00	8781.00	36400	20230720	-48.63	17230	20231113	8.53	36400	-48.63	20230720	17230	8.53	20231113	36400	-48.63	20230720	17230	8.53	20231113	2.64	N	219130	500	31 억		197539	N	N	0	N	00	N
35	20231222	150941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18820	300	2	1.62	1555235730	84518	97.89	18640	18880	18010	24050	12970	18520	18401.24	3.13	0	18057	19413	18966	18643	18196	17873	18805	18035	32	5530	500	13330	10	1	6314290	1188	33.08	2.14	12	1.34	569.00	8781.00	36400	20230720	-48.30	17230	20231113	9.23	36400	-48.30	20230720	17230	9.23	20231113	36400	-48.30	20230720	17230	9.23	20231113	2.64	N	219130	500	31 억		197539	N	N	0	N	00	N
36	20231222	140939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18650	130	2	0.70	1349974240	73587	85.23	18640	18780	18010	24050	12970	18520	18345.28	3.13	0	19760	19413	18966	18643	18196	17873	18805	18035	32	5530	500	13330	10	1	6314290	1178	32.78	2.12	12	1.17	569.00	8781.00	36400	20230720	-48.76	17230	20231113	8.24	36400	-48.76	20230720	17230	8.24	20231113	36400	-48.76	20230720	17230	8.24	20231113	2.64	N	219130	500	31 억		197539	N	N	0	N	00	N
37	20231222	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18350	-170	5	-0.92	601393450	32788	37.97	18640	18780	18010	24050	12970	18520	18341.88	3.13	0	7986	19413	18966	18643	18196	17873	18805	18035	32	5530	500	13330	10	1	6314290	1159	32.25	2.09	12	0.52	569.00	8781.00	36400	20230720	-49.59	17230	20231113	6.50	36400	-49.59	20230720	17230	6.50	20231113	36400	-49.59	20230720	17230	6.50	20231113	2.64	N	219130	500	31 억		197539	N	N	0	N	00	N
38	20231222	120940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18390	-130	5	-0.70	449318940	24453	28.32	18640	18780	18010	24050	12970	18520	18374.80	3.13	0	5069	19413	18966	18643	18196	17873	18805	18035	32	5530	500	13330	10	1	6314290	1161	32.32	2.09	12	0.39	569.00	8781.00	36400	20230720	-49.48	17230	20231113	6.73	36400	-49.48	20230720	17230	6.73	20231113	36400	-49.48	20230720	17230	6.73	20231113	2.64	N	219130	500	31 억		197539	N	N	0	N	00	N
39	20231222	110938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18510	-10	5	-0.05	414609810	22569	26.14	18640	18780	18010	24050	12970	18520	18370.77	3.13	0	4231	19413	18966	18643	18196	17873	18805	18035	32	5530	500	13330	10	1	6314290	1169	32.53	2.11	12	0.36	569.00	8781.00	36400	20230720	-49.15	17230	20231113	7.43	36400	-49.15	20230720	17230	7.43	20231113	36400	-49.15	20230720	17230	7.43	20231113	2.64	N	219130	500	31 억		197539	N	N	0	N	00	N
40	20231222	100935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18320	-200	5	-1.08	304407260	16598	19.22	18640	18780	18010	24050	12970	18520	18340.00	3.13	0	3113	19413	18966	18643	18196	17873	18805	18035	32	5530	500	13330	10	1	6314290	1157	32.20	2.09	12	0.26	569.00	8781.00	36400	20230720	-49.67	17230	20231113	6.33	36400	-49.67	20230720	17230	6.33	20231113	36400	-49.67	20230720	17230	6.33	20231113	2.64	N	219130	500	31 억		197539	N	N	0	N	00	N
41	20231222	090940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18780	260	2	1.40	39000550	2093	2.42	18640	18780	18360	24050	12970	18520	18633.80	3.13	0	655	19413	18966	18643	18196	17873	18805	18035	32	5530	500	13330	10	1	6314290	1186	33.01	2.14	12	0.03	569.00	8781.00	36400	20230720	-48.41	17230	20231113	9.00	36400	-48.41	20230720	17230	9.00	20231113	36400	-48.41	20230720	17230	9.00	20231113	2.64	N	219130	500	31 억		197539	N	N	0	N	00	N
42	20231221	160933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18520	-580	5	-3.04	858091470	46329	99.49	19090	19090	18320	24800	13370	19100	18521.69	3.41	0	-17947	19813	19456	19123	18766	18433	19290	18600	32	5700	500	13750	10	1	6314290	1169	32.55	2.11	12	0.73	569.00	8781.00	36400	20230720	-49.12	17230	20231113	7.49	36400	-49.12	20230720	17230	7.49	20231113	36400	-49.12	20230720	17230	7.49	20231113	2.74	N	219130	500	31 억		215258	N	N	0	N	00	N
43	20231221	150936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18400	-700	5	-3.66	726642040	39233	84.25	19090	19090	18320	24800	13370	19100	18521.19	3.41	0	-15492	19813	19456	19123	18766	18433	19290	18600	32	5700	500	13750	10	1	6314290	1162	32.34	2.10	12	0.62	569.00	8781.00	36400	20230720	-49.45	17230	20231113	6.79	36400	-49.45	20230720	17230	6.79	20231113	36400	-49.45	20230720	17230	6.79	20231113	2.74	N	219130	500	31 억		215258	N	N	0	N	00	N
44	20231221	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18410	-690	5	-3.61	544635690	29364	63.06	19090	19090	18320	24800	13370	19100	18547.73	3.41	0	-10254	19813	19456	19123	18766	18433	19290	18600	32	5700	500	13750	10	1	6314290	1162	32.36	2.10	12	0.47	569.00	8781.00	36400	20230720	-49.42	17230	20231113	6.85	36400	-49.42	20230720	17230	6.85	20231113	36400	-49.42	20230720	17230	6.85	20231113	2.74	N	219130	500	31 억		215258	N	N	0	N	00	N
45	20231221	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18380	-720	5	-3.77	452415030	24342	52.27	19090	19090	18380	24800	13370	19100	18585.78	3.41	0	-8274	19813	19456	19123	18766	18433	19290	18600	32	5700	500	13750	10	1	6314290	1161	32.30	2.09	12	0.39	569.00	8781.00	36400	20230720	-49.51	17230	20231113	6.67	36400	-49.51	20230720	17230	6.67	20231113	36400	-49.51	20230720	17230	6.67	20231113	2.74	N	219130	500	31 억		215258	N	N	0	N	00	N
46	20231221	120938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18450	-650	5	-3.40	353906110	18998	40.80	19090	19090	18390	24800	13370	19100	18628.60	3.41	0	-7602	19813	19456	19123	18766	18433	19290	18600	32	5700	500	13750	10	1	6314290	1165	32.43	2.10	12	0.30	569.00	8781.00	36400	20230720	-49.31	17230	20231113	7.08	36400	-49.31	20230720	17230	7.08	20231113	36400	-49.31	20230720	17230	7.08	20231113	2.74	N	219130	500	31 억		215258	N	N	0	N	00	N
47	20231221	110938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18490	-610	5	-3.19	279357840	14966	32.14	19090	19090	18390	24800	13370	19100	18666.17	3.41	0	-7052	19813	19456	19123	18766	18433	19290	18600	32	5700	500	13750	10	1	6314290	1168	32.50	2.11	12	0.24	569.00	8781.00	36400	20230720	-49.20	17230	20231113	7.31	36400	-49.20	20230720	17230	7.31	20231113	36400	-49.20	20230720	17230	7.31	20231113	2.74	N	219130	500	31 억		215258	N	N	0	N	00	N
48	20231221	100932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18780	-320	5	-1.68	94469890	4998	10.73	19090	19090	18710	24800	13370	19100	18901.54	3.41	0	-535	19813	19456	19123	18766	18433	19290	18600	32	5700	500	13750	10	1	6314290	1186	33.01	2.14	12	0.08	569.00	8781.00	36400	20230720	-48.41	17230	20231113	9.00	36400	-48.41	20230720	17230	9.00	20231113	36400	-48.41	20230720	17230	9.00	20231113	2.74	N	219130	500	31 억		215258	N	N	0	N	00	N
49	20231221	090934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18960	-140	5	-0.73	14704340	775	1.66	19090	19090	18930	24800	13370	19100	18973.34	3.41	0	373	19813	19456	19123	18766	18433	19290	18600	32	5700	500	13750	10	1	6314290	1197	33.32	2.16	12	0.01	569.00	8781.00	36400	20230720	-47.91	17230	20231113	10.04	36400	-47.91	20230720	17230	10.04	20231113	36400	-47.91	20230720	17230	10.04	20231113	2.74	N	219130	500	31 억		215258	N	N	0	N	00	N
50	20231220	160937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19100	-200	5	-1.04	885695480	46556	53.40	19400	19480	18790	25050	13510	19300	19024.30	3.52	0	-5867	20146	19722	19126	18702	18106	19935	18915	32	5750	500	13890	10	1	6314290	1206	33.57	2.18	12	0.74	569.00	8781.00	36400	20230720	-47.53	17230	20231113	10.85	36400	-47.53	20230720	17230	10.85	20231113	36400	-47.53	20230720	17230	10.85	20231113	2.71	N	219130	500	31 억		222168	N	N	0	N	00	N
51	20231220	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19120	-180	5	-0.93	831302260	43713	50.14	19400	19480	18790	25050	13510	19300	19017.28	3.52	0	-5534	20146	19722	19126	18702	18106	19935	18915	32	5750	500	13890	10	1	6314290	1207	33.60	2.18	12	0.69	569.00	8781.00	36400	20230720	-47.47	17230	20231113	10.97	36400	-47.47	20230720	17230	10.97	20231113	36400	-47.47	20230720	17230	10.97	20231113	2.71	N	219130	500	31 억		222168	N	N	0	N	00	N
52	20231220	141042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19050	-250	5	-1.30	737468870	38799	44.50	19400	19480	18790	25050	13510	19300	19007.42	3.52	0	-4952	20146	19722	19126	18702	18106	19935	18915	32	5750	500	13890	10	1	6314290	1203	33.48	2.17	12	0.61	569.00	8781.00	36400	20230720	-47.66	17230	20231113	10.56	36400	-47.66	20230720	17230	10.56	20231113	36400	-47.66	20230720	17230	10.56	20231113	2.71	N	219130	500	31 억		222168	N	N	0	N	00	N
53	20231220	131032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18940	-360	5	-1.87	425425230	22240	25.51	19400	19480	18930	25050	13510	19300	19128.83	3.52	0	-9322	20146	19722	19126	18702	18106	19935	18915	32	5750	500	13890	10	1	6314290	1196	33.29	2.16	12	0.35	569.00	8781.00	36400	20230720	-47.97	17230	20231113	9.92	36400	-47.97	20230720	17230	9.92	20231113	36400	-47.97	20230720	17230	9.92	20231113	2.71	N	219130	500	31 억		222168	N	N	0	N	00	N
54	20231220	120932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19100	-200	5	-1.04	339663800	17744	20.35	19400	19480	18930	25050	13510	19300	19142.46	3.52	0	-7706	20146	19722	19126	18702	18106	19935	18915	32	5750	500	13890	10	1	6314290	1206	33.57	2.18	12	0.28	569.00	8781.00	36400	20230720	-47.53	17230	20231113	10.85	36400	-47.53	20230720	17230	10.85	20231113	36400	-47.53	20230720	17230	10.85	20231113	2.71	N	219130	500	31 억		222168	N	N	0	N	00	N
55	20231220	110934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19130	-170	5	-0.88	191372720	9969	11.43	19400	19480	19070	25050	13510	19300	19196.78	3.52	0	-4543	20146	19722	19126	18702	18106	19935	18915	32	5750	500	13890	10	1	6314290	1208	33.62	2.18	12	0.16	569.00	8781.00	36400	20230720	-47.45	17230	20231113	11.03	36400	-47.45	20230720	17230	11.03	20231113	36400	-47.45	20230720	17230	11.03	20231113	2.71	N	219130	500	31 억		222168	N	N	0	N	00	N
56	20231220	100936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19180	-120	5	-0.62	85556930	4448	5.10	19400	19480	19070	25050	13510	19300	19234.92	3.52	0	-881	20146	19722	19126	18702	18106	19935	18915	32	5750	500	13890	10	1	6314290	1211	33.71	2.18	12	0.07	569.00	8781.00	36400	20230720	-47.31	17230	20231113	11.32	36400	-47.31	20230720	17230	11.32	20231113	36400	-47.31	20230720	17230	11.32	20231113	2.71	N	219130	500	31 억		222168	N	N	0	N	00	N
57	20231220	090932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19200	-100	5	-0.52	10690110	554	0.64	19400	19400	19200	25050	13510	19300	19296.23	3.52	0	90	20146	19722	19126	18702	18106	19935	18915	32	5750	500	13890	10	1	6314290	1212	33.74	2.19	12	0.01	569.00	8781.00	36400	20230720	-47.25	17230	20231113	11.43	36400	-47.25	20230720	17230	11.43	20231113	36400	-47.25	20230720	17230	11.43	20231113	2.71	N	219130	500	31 억		222168	N	N	0	N	00	N
58	20231219	160933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19300	420	2	2.22	984555950	51792	70.78	18610	19550	18530	24500	13220	18880	19009.81	3.44	0	4167	19213	19046	18713	18546	18213	19130	18630	32	5620	500	13590	10	1	6314290	1219	33.92	2.20	12	0.82	569.00	8781.00	36400	20230720	-46.98	17230	20231113	12.01	36400	-46.98	20230720	17230	12.01	20231113	36400	-46.98	20230720	17230	12.01	20231113	2.89	N	219130	500	31 억		217114	N	N	0	N	00	N
59	20231219	150936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19350	470	2	2.49	928844740	48907	66.83	18610	19550	18530	24500	13220	18880	18992.06	3.44	0	4678	19213	19046	18713	18546	18213	19130	18630	32	5620	500	13590	10	1	6314290	1222	34.01	2.20	12	0.77	569.00	8781.00	36400	20230720	-46.84	17230	20231113	12.30	36400	-46.84	20230720	17230	12.30	20231113	36400	-46.84	20230720	17230	12.30	20231113	2.89	N	219130	500	31 억		217114	N	N	0	N	00	N
60	20231219	140931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19470	590	2	3.12	703705880	37301	50.97	18610	19540	18530	24500	13220	18880	18865.60	3.44	0	7482	19213	19046	18713	18546	18213	19130	18630	32	5620	500	13590	10	1	6314290	1229	34.22	2.22	12	0.59	569.00	8781.00	36400	20230720	-46.51	17230	20231113	13.00	36400	-46.51	20230720	17230	13.00	20231113	36400	-46.51	20230720	17230	13.00	20231113	2.89	N	219130	500	31 억		217114	N	N	0	N	00	N
61	20231219	130937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	-180	5	-0.95	368708490	19823	27.09	18610	18810	18530	24500	13220	18880	18600.03	3.44	0	-365	19213	19046	18713	18546	18213	19130	18630	32	5620	500	13590	10	1	6314290	1181	32.86	2.13	12	0.31	569.00	8781.00	36400	20230720	-48.63	17230	20231113	8.53	36400	-48.63	20230720	17230	8.53	20231113	36400	-48.63	20230720	17230	8.53	20231113	2.89	N	219130	500	31 억		217114	N	N	0	N	00	N
62	20231219	120939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18570	-310	5	-1.64	310525360	16697	22.82	18610	18810	18530	24500	13220	18880	18597.67	3.44	0	-553	19213	19046	18713	18546	18213	19130	18630	32	5620	500	13590	10	1	6314290	1173	32.64	2.11	12	0.26	569.00	8781.00	36400	20230720	-48.98	17230	20231113	7.78	36400	-48.98	20230720	17230	7.78	20231113	36400	-48.98	20230720	17230	7.78	20231113	2.89	N	219130	500	31 억		217114	N	N	0	N	00	N
63	20231219	110935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18580	-300	5	-1.59	276614620	14871	20.32	18610	18810	18530	24500	13220	18880	18600.94	3.44	0	-549	19213	19046	18713	18546	18213	19130	18630	32	5620	500	13590	10	1	6314290	1173	32.65	2.12	12	0.24	569.00	8781.00	36400	20230720	-48.96	17230	20231113	7.84	36400	-48.96	20230720	17230	7.84	20231113	36400	-48.96	20230720	17230	7.84	20231113	2.89	N	219130	500	31 억		217114	N	N	0	N	00	N
64	20231219	100934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18570	-310	5	-1.64	221877980	11921	16.29	18610	18810	18530	24500	13220	18880	18612.36	3.44	0	-283	19213	19046	18713	18546	18213	19130	18630	32	5620	500	13590	10	1	6314290	1173	32.64	2.11	12	0.19	569.00	8781.00	36400	20230720	-48.98	17230	20231113	7.78	36400	-48.98	20230720	17230	7.78	20231113	36400	-48.98	20230720	17230	7.78	20231113	2.89	N	219130	500	31 억		217114	N	N	0	N	00	N
65	20231219	090929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18710	-170	5	-0.90	70056430	3758	5.14	18610	18810	18610	24500	13220	18880	18641.95	3.44	0	1354	19213	19046	18713	18546	18213	19130	18630	32	5620	500	13590	10	1	6314290	1181	32.88	2.13	12	0.06	569.00	8781.00	36400	20230720	-48.60	17230	20231113	8.59	36400	-48.60	20230720	17230	8.59	20231113	36400	-48.60	20230720	17230	8.59	20231113	2.89	N	219130	500	31 억		217114	N	N	0	N	00	N
66	20231218	160928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18880	240	2	1.29	1363563260	73156	117.96	18460	18880	18380	24200	13050	18640	18639.05	3.22	0	12707	19866	19252	18806	18192	17746	19030	17970	32	5560	500	13420	10	1	6314290	1192	33.18	2.15	12	1.16	569.00	8781.00	36400	20230720	-48.13	17230	20231113	9.58	36400	-48.13	20230720	17230	9.58	20231113	36400	-48.13	20230720	17230	9.58	20231113	2.82	N	219130	500	31 억		203481	N	N	0	N	00	N
67	20231218	150932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18720	80	2	0.43	1217624070	65403	105.45	18460	18880	18380	24200	13050	18640	18617.25	3.22	0	13135	19866	19252	18806	18192	17746	19030	17970	32	5560	500	13420	10	1	6314290	1182	32.90	2.13	12	1.04	569.00	8781.00	36400	20230720	-48.57	17230	20231113	8.65	36400	-48.57	20230720	17230	8.65	20231113	36400	-48.57	20230720	17230	8.65	20231113	2.82	N	219130	500	31 억		203481	N	N	0	N	00	N
68	20231218	140928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18810	170	2	0.91	686913160	36940	59.56	18460	18880	18380	24200	13050	18640	18595.38	3.22	0	9368	19866	19252	18806	18192	17746	19030	17970	32	5560	500	13420	10	1	6314290	1188	33.06	2.14	12	0.59	569.00	8781.00	36400	20230720	-48.32	17230	20231113	9.17	36400	-48.32	20230720	17230	9.17	20231113	36400	-48.32	20230720	17230	9.17	20231113	2.82	N	219130	500	31 억		203481	N	N	0	N	00	N
69	20231218	130928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18560	-80	5	-0.43	283508650	15289	24.65	18460	18710	18380	24200	13050	18640	18543.31	3.22	0	2049	19866	19252	18806	18192	17746	19030	17970	32	5560	500	13420	10	1	6314290	1172	32.62	2.11	12	0.24	569.00	8781.00	36400	20230720	-49.01	17230	20231113	7.72	36400	-49.01	20230720	17230	7.72	20231113	36400	-49.01	20230720	17230	7.72	20231113	2.82	N	219130	500	31 억		203481	N	N	0	N	00	N
70	20231218	120923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18600	-40	5	-0.21	213415410	11511	18.56	18460	18710	18380	24200	13050	18640	18540.13	3.22	0	814	19866	19252	18806	18192	17746	19030	17970	32	5560	500	13420	10	1	6314290	1174	32.69	2.12	12	0.18	569.00	8781.00	36400	20230720	-48.90	17230	20231113	7.95	36400	-48.90	20230720	17230	7.95	20231113	36400	-48.90	20230720	17230	7.95	20231113	2.82	N	219130	500	31 억		203481	N	N	0	N	00	N
71	20231218	110925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18550	-90	5	-0.48	175089090	9448	15.23	18460	18710	18380	24200	13050	18640	18531.87	3.22	0	670	19866	19252	18806	18192	17746	19030	17970	32	5560	500	13420	10	1	6314290	1171	32.60	2.11	12	0.15	569.00	8781.00	36400	20230720	-49.04	17230	20231113	7.66	36400	-49.04	20230720	17230	7.66	20231113	36400	-49.04	20230720	17230	7.66	20231113	2.82	N	219130	500	31 억		203481	N	N	0	N	00	N
72	20231218	100924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18490	-150	5	-0.80	131633470	7105	11.46	18460	18710	18380	24200	13050	18640	18526.88	3.22	0	224	19866	19252	18806	18192	17746	19030	17970	32	5560	500	13420	10	1	6314290	1168	32.50	2.11	12	0.11	569.00	8781.00	36400	20230720	-49.20	17230	20231113	7.31	36400	-49.20	20230720	17230	7.31	20231113	36400	-49.20	20230720	17230	7.31	20231113	2.82	N	219130	500	31 억		203481	N	N	0	N	00	N
73	20231218	090922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18420	-220	5	-1.18	42701150	2316	3.73	18460	18500	18380	24200	13050	18640	18437.46	3.22	0	-103	19866	19252	18806	18192	17746	19030	17970	32	5560	500	13420	10	1	6314290	1163	32.37	2.10	12	0.04	569.00	8781.00	36400	20230720	-49.40	17230	20231113	6.91	36400	-49.40	20230720	17230	6.91	20231113	36400	-49.40	20230720	17230	6.91	20231113	2.82	N	219130	500	31 억		203481	N	N	0	N	00	N
74	20231215	160924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18640	-640	5	-3.32	1163317680	62020	97.78	19420	19420	18360	25050	13500	19280	18757.19	3.43	0	-13425	20646	19962	19516	18832	18386	20305	19175	32	5770	500	13880	10	1	6314290	1177	32.76	2.12	12	0.98	569.00	8781.00	36400	20230720	-48.79	17230	20231113	8.18	36400	-48.79	20230720	17230	8.18	20231113	36400	-48.79	20230720	17230	8.18	20231113	2.82	N	219130	500	31 억		216366	N	N	0	N	00	N
75	20231215	150927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18750	-530	5	-2.75	1105314790	58917	92.89	19420	19420	18360	25050	13500	19280	18760.54	3.43	0	-12209	20646	19962	19516	18832	18386	20305	19175	32	5770	500	13880	10	1	6314290	1184	32.95	2.14	12	0.93	569.00	8781.00	36400	20230720	-48.49	17230	20231113	8.82	36400	-48.49	20230720	17230	8.82	20231113	36400	-48.49	20230720	17230	8.82	20231113	2.82	N	219130	500	31 억		216366	N	N	0	N	00	N
76	20231215	140927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18730	-550	5	-2.85	930020990	49557	78.13	19420	19420	18360	25050	13500	19280	18766.69	3.43	0	-7989	20646	19962	19516	18832	18386	20305	19175	32	5770	500	13880	10	1	6314290	1183	32.92	2.13	12	0.78	569.00	8781.00	36400	20230720	-48.54	17230	20231113	8.71	36400	-48.54	20230720	17230	8.71	20231113	36400	-48.54	20230720	17230	8.71	20231113	2.82	N	219130	500	31 억		216366	N	N	0	N	00	N
77	20231215	130921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18550	-730	5	-3.79	687977580	36496	57.54	19420	19420	18410	25050	13500	19280	18850.77	3.43	0	-7267	20646	19962	19516	18832	18386	20305	19175	32	5770	500	13880	10	1	6314290	1171	32.60	2.11	12	0.58	569.00	8781.00	36400	20230720	-49.04	17230	20231113	7.66	36400	-49.04	20230720	17230	7.66	20231113	36400	-49.04	20230720	17230	7.66	20231113	2.82	N	219130	500	31 억		216366	N	N	0	N	00	N
78	20231215	120922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18810	-470	5	-2.44	410549530	21550	33.98	19420	19420	18760	25050	13500	19280	19051.02	3.43	0	-8187	20646	19962	19516	18832	18386	20305	19175	32	5770	500	13880	10	1	6314290	1188	33.06	2.14	12	0.34	569.00	8781.00	36400	20230720	-48.32	17230	20231113	9.17	36400	-48.32	20230720	17230	9.17	20231113	36400	-48.32	20230720	17230	9.17	20231113	2.82	N	219130	500	31 억		216366	N	N	0	N	00	N
79	20231215	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18880	-400	5	-2.07	333591040	17459	27.53	19420	19420	18800	25050	13500	19280	19107.11	3.43	0	-5975	20646	19962	19516	18832	18386	20305	19175	32	5770	500	13880	10	1	6314290	1192	33.18	2.15	12	0.28	569.00	8781.00	36400	20230720	-48.13	17230	20231113	9.58	36400	-48.13	20230720	17230	9.58	20231113	36400	-48.13	20230720	17230	9.58	20231113	2.82	N	219130	500	31 억		216366	N	N	0	N	00	N
80	20231215	100922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19120	-160	5	-0.83	168623840	8759	13.81	19420	19420	19060	25050	13500	19280	19251.49	3.43	0	-4872	20646	19962	19516	18832	18386	20305	19175	32	5770	500	13880	10	1	6314290	1207	33.60	2.18	12	0.14	569.00	8781.00	36400	20230720	-47.47	17230	20231113	10.97	36400	-47.47	20230720	17230	10.97	20231113	36400	-47.47	20230720	17230	10.97	20231113	2.82	N	219130	500	31 억		216366	N	N	0	N	00	N
81	20231215	090927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19400	120	2	0.62	30583680	1577	2.49	19420	19420	19340	25050	13500	19280	19393.58	3.43	0	-1245	20646	19962	19516	18832	18386	20305	19175	32	5770	500	13880	10	1	6314290	1225	34.09	2.21	12	0.02	569.00	8781.00	36400	20230720	-46.70	17230	20231113	12.59	36400	-46.70	20230720	17230	12.59	20231113	36400	-46.70	20230720	17230	12.59	20231113	2.82	N	219130	500	31 억		216366	N	N	0	N	00	N
82	20231214	160918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19280	630	2	3.38	1241767400	63340	379.44	19070	20200	19070	24200	13060	18650	19604.79	3.39	0	4330	19236	18942	18796	18502	18356	18870	18430	32	5550	500	13420	10	1	6314290	1217	33.88	2.20	12	1.00	569.00	8781.00	36400	20230720	-47.03	17230	20231113	11.90	36400	-47.03	20230720	17230	11.90	20231113	36400	-47.03	20230720	17230	11.90	20231113	2.63	N	219130	500	31 억		213904	N	N	0	N	00	N
83	20231214	150950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19270	620	2	3.32	1222435220	62337	373.43	19070	20200	19070	24200	13060	18650	19610.11	3.39	0	4477	19236	18942	18796	18502	18356	18870	18430	32	5550	500	13420	10	1	6314290	1217	33.87	2.19	12	0.99	569.00	8781.00	36400	20230720	-47.06	17230	20231113	11.84	36400	-47.06	20230720	17230	11.84	20231113	36400	-47.06	20230720	17230	11.84	20231113	2.63	N	219130	500	31 억		213904	N	N	0	N	00	N
84	20231214	140922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19330	680	2	3.65	1160880620	59150	354.34	19070	20200	19070	24200	13060	18650	19626.05	3.39	0	5141	19236	18942	18796	18502	18356	18870	18430	32	5550	500	13420	10	1	6314290	1221	33.97	2.20	12	0.94	569.00	8781.00	36400	20230720	-46.90	17230	20231113	12.19	36400	-46.90	20230720	17230	12.19	20231113	36400	-46.90	20230720	17230	12.19	20231113	2.63	N	219130	500	31 억		213904	N	N	0	N	00	N
85	20231214	130947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19300	650	2	3.49	1066033270	54227	324.85	19070	20200	19070	24200	13060	18650	19658.72	3.39	0	4073	19236	18942	18796	18502	18356	18870	18430	32	5550	500	13420	10	1	6314290	1219	33.92	2.20	12	0.86	569.00	8781.00	36400	20230720	-46.98	17230	20231113	12.01	36400	-46.98	20230720	17230	12.01	20231113	36400	-46.98	20230720	17230	12.01	20231113	2.63	N	219130	500	31 억		213904	N	N	0	N	00	N
86	20231214	121002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19370	720	2	3.86	955669730	48522	290.67	19070	20200	19070	24200	13060	18650	19695.60	3.39	0	4062	19236	18942	18796	18502	18356	18870	18430	32	5550	500	13420	10	1	6314290	1223	34.04	2.21	12	0.77	569.00	8781.00	36400	20230720	-46.79	17230	20231113	12.42	36400	-46.79	20230720	17230	12.42	20231113	36400	-46.79	20230720	17230	12.42	20231113	2.63	N	219130	500	31 억		213904	N	N	0	N	00	N
87	20231214	110934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19540	890	2	4.77	789096810	39956	239.36	19070	20200	19070	24200	13060	18650	19749.14	3.39	0	5352	19236	18942	18796	18502	18356	18870	18430	32	5550	500	13420	10	1	6314290	1234	34.34	2.23	12	0.63	569.00	8781.00	36400	20230720	-46.32	17230	20231113	13.41	36400	-46.32	20230720	17230	13.41	20231113	36400	-46.32	20230720	17230	13.41	20231113	2.63	N	219130	500	31 억		213904	N	N	0	N	00	N
88	20231214	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19620	970	2	5.20	688336580	34807	208.51	19070	20200	19070	24200	13060	18650	19775.81	3.39	0	4729	19236	18942	18796	18502	18356	18870	18430	32	5550	500	13420	10	1	6314290	1239	34.48	2.23	12	0.55	569.00	8781.00	36400	20230720	-46.10	17230	20231113	13.87	36400	-46.10	20230720	17230	13.87	20231113	36400	-46.10	20230720	17230	13.87	20231113	2.63	N	219130	500	31 억		213904	N	N	0	N	00	N
89	20231214	090850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19670	1020	2	5.47	163095490	8337	49.94	19070	20200	19070	24200	13060	18650	19562.85	3.39	0	-247	19236	18942	18796	18502	18356	18870	18430	32	5550	500	13420	10	1	6314290	1242	34.57	2.24	12	0.13	569.00	8781.00	36400	20230720	-45.96	17230	20231113	14.16	36400	-45.96	20230720	17230	14.16	20231113	36400	-45.96	20230720	17230	14.16	20231113	2.63	N	219130	500	31 억		213904	N	N	0	N	00	N
90	20231213	160916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18650	-300	5	-1.58	312328550	16609	26.70	19070	19090	18650	24600	13270	18950	18804.99	3.43	0	-2643	19996	19472	18956	18432	17916	19215	18175	32	5650	500	13640	10	1	6314290	1178	32.78	2.12	12	0.26	569.00	8781.00	36400	20230720	-48.76	17230	20231113	8.24	36400	-48.76	20230720	17230	8.24	20231113	36400	-48.76	20230720	17230	8.24	20231113	2.54	N	219130	500	31 억		216414	N	N	0	N	00	N
91	20231213	150934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18760	-190	5	-1.00	281545380	14962	24.05	19070	19090	18700	24600	13270	18950	18817.36	3.43	0	-1960	19996	19472	18956	18432	17916	19215	18175	32	5650	500	13640	10	1	6314290	1185	32.97	2.14	12	0.24	569.00	8781.00	36400	20230720	-48.46	17230	20231113	8.88	36400	-48.46	20230720	17230	8.88	20231113	36400	-48.46	20230720	17230	8.88	20231113	2.54	N	219130	500	31 억		216414	N	N	0	N	00	N
92	20231213	140934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18870	-80	5	-0.42	216540130	11504	18.49	19070	19090	18720	24600	13270	18950	18823.03	3.43	0	241	19996	19472	18956	18432	17916	19215	18175	32	5650	500	13640	10	1	6314290	1192	33.16	2.15	12	0.18	569.00	8781.00	36400	20230720	-48.16	17230	20231113	9.52	36400	-48.16	20230720	17230	9.52	20231113	36400	-48.16	20230720	17230	9.52	20231113	2.54	N	219130	500	31 억		216414	N	N	0	N	00	N
93	20231213	130940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18850	-100	5	-0.53	181459900	9637	15.49	19070	19090	18720	24600	13270	18950	18829.50	3.43	0	147	19996	19472	18956	18432	17916	19215	18175	32	5650	500	13640	10	1	6314290	1190	33.13	2.15	12	0.15	569.00	8781.00	36400	20230720	-48.21	17230	20231113	9.40	36400	-48.21	20230720	17230	9.40	20231113	36400	-48.21	20230720	17230	9.40	20231113	2.54	N	219130	500	31 억		216414	N	N	0	N	00	N
94	20231213	120933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18820	-130	5	-0.69	129045390	6866	11.04	19070	19070	18720	24600	13270	18950	18794.84	3.43	0	-610	19996	19472	18956	18432	17916	19215	18175	32	5650	500	13640	10	1	6314290	1188	33.08	2.14	12	0.11	569.00	8781.00	36400	20230720	-48.30	17230	20231113	9.23	36400	-48.30	20230720	17230	9.23	20231113	36400	-48.30	20230720	17230	9.23	20231113	2.54	N	219130	500	31 억		216414	N	N	0	N	00	N
95	20231213	110936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18800	-150	5	-0.79	93694930	4983	8.01	19070	19070	18730	24600	13270	18950	18802.92	3.43	0	-875	19996	19472	18956	18432	17916	19215	18175	32	5650	500	13640	10	1	6314290	1187	33.04	2.14	12	0.08	569.00	8781.00	36400	20230720	-48.35	17230	20231113	9.11	36400	-48.35	20230720	17230	9.11	20231113	36400	-48.35	20230720	17230	9.11	20231113	2.54	N	219130	500	31 억		216414	N	N	0	N	00	N
96	20231213	100942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18750	-200	5	-1.06	69497940	3692	5.93	19070	19070	18730	24600	13270	18950	18823.93	3.43	0	-544	19996	19472	18956	18432	17916	19215	18175	32	5650	500	13640	10	1	6314290	1184	32.95	2.14	12	0.06	569.00	8781.00	36400	20230720	-48.49	17230	20231113	8.82	36400	-48.49	20230720	17230	8.82	20231113	36400	-48.49	20230720	17230	8.82	20231113	2.54	N	219130	500	31 억		216414	N	N	0	N	00	N
97	20231213	090928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18790	-160	5	-0.84	25222620	1334	2.14	19070	19070	18790	24600	13270	18950	18907.51	3.43	0	-325	19996	19472	18956	18432	17916	19215	18175	32	5650	500	13640	10	1	6314290	1186	33.02	2.14	12	0.02	569.00	8781.00	36400	20230720	-48.38	17230	20231113	9.05	36400	-48.38	20230720	17230	9.05	20231113	36400	-48.38	20230720	17230	9.05	20231113	2.54	N	219130	500	31 억		216414	N	N	0	N	00	N
98	20231212	160857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18950	-60	5	-0.32	1174588450	62159	232.21	19150	19480	18440	24700	13310	19010	18896.26	3.46	0	-2214	19676	19342	18766	18432	17856	19510	18600	32	5690	500	13680	10	1	6314290	1197	33.30	2.16	12	0.98	569.00	8781.00	36400	20230720	-47.94	17230	20231113	9.98	36400	-47.94	20230720	17230	9.98	20231113	36400	-47.94	20230720	17230	9.98	20231113	2.55	N	219130	500	31 억		218211	N	N	0	N	00	N
99	20231212	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19050	40	2	0.21	1095571400	57997	216.66	19150	19480	18440	24700	13310	19010	18890.14	3.46	0	-1534	19676	19342	18766	18432	17856	19510	18600	32	5690	500	13680	10	1	6314290	1203	33.48	2.17	12	0.92	569.00	8781.00	36400	20230720	-47.66	17230	20231113	10.56	36400	-47.66	20230720	17230	10.56	20231113	36400	-47.66	20230720	17230	10.56	20231113	2.55	N	219130	500	31 억		218211	N	N	0	N	00	N
100	20231212	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19030	20	2	0.11	919712780	48734	182.05	19150	19480	18440	24700	13310	19010	18872.10	3.46	0	889	19676	19342	18766	18432	17856	19510	18600	32	5690	500	13680	10	1	6314290	1202	33.44	2.17	12	0.77	569.00	8781.00	36400	20230720	-47.72	17230	20231113	10.45	36400	-47.72	20230720	17230	10.45	20231113	36400	-47.72	20230720	17230	10.45	20231113	2.55	N	219130	500	31 억		218211	N	N	0	N	00	N
101	20231212	130820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18500	-510	5	-2.68	749617160	39683	148.24	19150	19480	18440	24700	13310	19010	18890.13	3.46	0	-1563	19676	19342	18766	18432	17856	19510	18600	32	5690	500	13680	10	1	6314290	1168	32.51	2.11	12	0.63	569.00	8781.00	36400	20230720	-49.18	17230	20231113	7.37	36400	-49.18	20230720	17230	7.37	20231113	36400	-49.18	20230720	17230	7.37	20231113	2.55	N	219130	500	31 억		218211	N	N	0	N	00	N
102	20231212	120811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18550	-460	5	-2.42	670553980	35412	132.29	19150	19480	18440	24700	13310	19010	18935.78	3.46	0	-696	19676	19342	18766	18432	17856	19510	18600	32	5690	500	13680	10	1	6314290	1171	32.60	2.11	12	0.56	569.00	8781.00	36400	20230720	-49.04	17230	20231113	7.66	36400	-49.04	20230720	17230	7.66	20231113	36400	-49.04	20230720	17230	7.66	20231113	2.55	N	219130	500	31 억		218211	N	N	0	N	00	N
103	20231212	110825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18820	-190	5	-1.00	567815940	29903	111.71	19150	19480	18690	24700	13310	19010	18988.59	3.46	0	1349	19676	19342	18766	18432	17856	19510	18600	32	5690	500	13680	10	1	6314290	1188	33.08	2.14	12	0.47	569.00	8781.00	36400	20230720	-48.30	17230	20231113	9.23	36400	-48.30	20230720	17230	9.23	20231113	36400	-48.30	20230720	17230	9.23	20231113	2.55	N	219130	500	31 억		218211	N	N	0	N	00	N
104	20231212	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18830	-180	5	-0.95	368434910	19269	71.98	19150	19480	18710	24700	13310	19010	19120.60	3.46	0	445	19676	19342	18766	18432	17856	19510	18600	32	5690	500	13680	10	1	6314290	1189	33.09	2.14	12	0.31	569.00	8781.00	36400	20230720	-48.27	17230	20231113	9.29	36400	-48.27	20230720	17230	9.29	20231113	36400	-48.27	20230720	17230	9.29	20231113	2.55	N	219130	500	31 억		218211	N	N	0	N	00	N
105	20231212	090856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19170	160	2	0.84	43213280	2261	8.45	19150	19480	18840	24700	13310	19010	19112.46	3.46	0	170	19676	19342	18766	18432	17856	19510	18600	32	5690	500	13680	10	1	6314290	1210	33.69	2.18	12	0.04	569.00	8781.00	36400	20230720	-47.34	17230	20231113	11.26	36400	-47.34	20230720	17230	11.26	20231113	36400	-47.34	20230720	17230	11.26	20231113	2.55	N	219130	500	31 억		218211	N	N	0	N	00	N
106	20231211	160859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19010	660	2	3.60	502035970	26710	15.79	18190	19100	18190	23850	12850	18350	18795.55	2.74	-44028	1641	18910	18630	18270	17990	17630	18770	18130	32	5500	500	13210	10	1	6314290	1200	33.41	2.16	12	0.42	569.00	8781.00	36400	20230720	-47.77	17230	20231113	10.33	36400	-47.77	20230720	17230	10.33	20231113	36400	-47.77	20230720	17230	10.33	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
107	20231211	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18970	620	2	3.38	467842310	24912	14.72	18190	19100	18190	23850	12850	18350	18779.80	2.74	-44028	1658	18910	18630	18270	17990	17630	18770	18130	32	5500	500	13210	10	1	6314290	1198	33.34	2.16	12	0.39	569.00	8781.00	36400	20230720	-47.88	17230	20231113	10.10	36400	-47.88	20230720	17230	10.10	20231113	36400	-47.88	20230720	17230	10.10	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
108	20231211	140856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	650	2	3.54	329150290	17609	10.41	18190	19100	18190	23850	12850	18350	18692.16	2.74	-44028	3100	18910	18630	18270	17990	17630	18770	18130	32	5500	500	13210	10	1	6314290	1200	33.39	2.16	12	0.28	569.00	8781.00	36400	20230720	-47.80	17230	20231113	10.27	36400	-47.80	20230720	17230	10.27	20231113	36400	-47.80	20230720	17230	10.27	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
109	20231211	130855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18540	190	2	1.04	175340790	9491	5.61	18190	18800	18190	23850	12850	18350	18474.43	2.74	-44028	1922	18910	18630	18270	17990	17630	18770	18130	32	5500	500	13210	10	1	6314290	1171	32.58	2.11	12	0.15	569.00	8781.00	36400	20230720	-49.07	17230	20231113	7.60	36400	-49.07	20230720	17230	7.60	20231113	36400	-49.07	20230720	17230	7.60	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
110	20231211	120856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18550	200	2	1.09	152933990	8280	4.89	18190	18800	18190	23850	12850	18350	18470.29	2.74	-44028	1719	18910	18630	18270	17990	17630	18770	18130	32	5500	500	13210	10	1	6314290	1171	32.60	2.11	12	0.13	569.00	8781.00	36400	20230720	-49.04	17230	20231113	7.66	36400	-49.04	20230720	17230	7.66	20231113	36400	-49.04	20230720	17230	7.66	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
111	20231211	110852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18570	220	2	1.20	106745650	5801	3.43	18190	18650	18190	23850	12850	18350	18401.25	2.74	-44028	707	18910	18630	18270	17990	17630	18770	18130	32	5500	500	13210	10	1	6314290	1173	32.64	2.11	12	0.09	569.00	8781.00	36400	20230720	-48.98	17230	20231113	7.78	36400	-48.98	20230720	17230	7.78	20231113	36400	-48.98	20230720	17230	7.78	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
112	20231211	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18360	10	2	0.05	69260240	3778	2.23	18190	18500	18190	23850	12850	18350	18332.51	2.74	-44028	70	18910	18630	18270	17990	17630	18770	18130	32	5500	500	13210	10	1	6314290	1159	32.27	2.09	12	0.06	569.00	8781.00	36400	20230720	-49.56	17230	20231113	6.56	36400	-49.56	20230720	17230	6.56	20231113	36400	-49.56	20230720	17230	6.56	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
113	20231211	090851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18390	40	2	0.22	7947480	436	0.26	18190	18400	18190	23850	12850	18350	18228.17	2.74	-44028	188	18910	18630	18270	17990	17630	18770	18130	32	5500	500	13210	10	1	6314290	1161	32.32	2.09	12	0.01	569.00	8781.00	36400	20230720	-49.48	17230	20231113	6.73	36400	-49.48	20230720	17230	6.73	20231113	36400	-49.48	20230720	17230	6.73	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
114	20231208	160843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18350	330	2	1.83	3049827630	169203	1196.29	18000	18550	17910	23400	12620	18020	18024.67	2.74	0	38767	18993	18506	18263	17776	17533	18385	17655	32	5380	500	12970	10	1	6314290	1159	32.25	2.09	12	2.68	569.00	8781.00	36400	20230720	-49.59	17230	20231113	6.50	36400	-49.59	20230720	17230	6.50	20231113	36400	-49.59	20230720	17230	6.50	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
115	20231208	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18540	520	2	2.89	3017747400	167466	1184.01	18000	18550	17910	23400	12620	18020	18020.06	2.74	0	39219	18993	18506	18263	17776	17533	18385	17655	32	5380	500	12970	10	1	6314290	1171	32.58	2.11	12	2.65	569.00	8781.00	36400	20230720	-49.07	17230	20231113	7.60	36400	-49.07	20230720	17230	7.60	20231113	36400	-49.07	20230720	17230	7.60	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
116	20231208	140844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18390	370	2	2.05	2924133520	162399	1148.18	18000	18390	17910	23400	12620	18020	18005.86	2.74	0	39526	18993	18506	18263	17776	17533	18385	17655	32	5380	500	12970	10	1	6314290	1161	32.32	2.09	12	2.57	569.00	8781.00	36400	20230720	-49.48	17230	20231113	6.73	36400	-49.48	20230720	17230	6.73	20231113	36400	-49.48	20230720	17230	6.73	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
117	20231208	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17920	-100	5	-0.55	2689697190	149455	1056.67	18000	18330	17910	23400	12620	18020	17996.70	2.74	0	34946	18993	18506	18263	17776	17533	18385	17655	32	5380	500	12970	10	1	6314290	1132	31.49	2.04	12	2.37	569.00	8781.00	36400	20230720	-50.77	17230	20231113	4.00	36400	-50.77	20230720	17230	4.00	20231113	36400	-50.77	20230720	17230	4.00	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
118	20231208	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18000	-20	5	-0.11	1799038860	99886	706.21	18000	18330	17910	23400	12620	18020	18010.92	2.74	0	27714	18993	18506	18263	17776	17533	18385	17655	32	5380	500	12970	10	1	6314290	1137	31.63	2.05	12	1.58	569.00	8781.00	36400	20230720	-50.55	17230	20231113	4.47	36400	-50.55	20230720	17230	4.47	20231113	36400	-50.55	20230720	17230	4.47	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
119	20231208	110837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18030	10	2	0.06	575825720	31982	226.12	18000	18240	17910	23400	12620	18020	18004.68	2.74	0	9390	18993	18506	18263	17776	17533	18385	17655	32	5380	500	12970	10	1	6314290	1138	31.69	2.05	12	0.51	569.00	8781.00	36400	20230720	-50.47	17230	20231113	4.64	36400	-50.47	20230720	17230	4.64	20231113	36400	-50.47	20230720	17230	4.64	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
120	20231208	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17990	-30	5	-0.17	98513310	5462	38.62	18000	18210	17910	23400	12620	18020	18036.12	2.74	0	290	18993	18506	18263	17776	17533	18385	17655	32	5380	500	12970	10	1	6314290	1136	31.62	2.05	12	0.09	569.00	8781.00	36400	20230720	-50.58	17230	20231113	4.41	36400	-50.58	20230720	17230	4.41	20231113	36400	-50.58	20230720	17230	4.41	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
121	20231208	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17930	-90	5	-0.50	24086830	1339	9.47	18000	18210	17910	23400	12620	18020	17988.67	2.74	0	93	18993	18506	18263	17776	17533	18385	17655	32	5380	500	12970	10	1	6314290	1132	31.51	2.04	12	0.02	569.00	8781.00	36400	20230720	-50.74	17230	20231113	4.06	36400	-50.74	20230720	17230	4.06	20231113	36400	-50.74	20230720	17230	4.06	20231113	2.55	N	219130	500	31 억		172780	N	N	0	N	00	N
122	20231207	160839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18020	-680	5	-3.64	257381220	14141	91.57	18440	18750	18020	24300	13090	18700	18203.69	2.82	0	-5417	19193	18946	18543	18296	17893	19070	18420	32	5600	500	13460	10	1	6314290	1138	31.67	2.05	12	0.22	569.00	8781.00	36400	20230720	-50.49	17230	20231113	4.59	36400	-50.49	20230720	17230	4.59	20231113	36400	-50.49	20230720	17230	4.59	20231113	2.54	N	219130	500	31 억		178193	N	N	0	N	00	N
123	20231207	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18200	-500	5	-2.67	186277390	10207	66.09	18440	18750	18120	24300	13090	18700	18249.96	2.82	0	-3835	19193	18946	18543	18296	17893	19070	18420	32	5600	500	13460	10	1	6314290	1149	31.99	2.07	12	0.16	569.00	8781.00	36400	20230720	-50.00	17230	20231113	5.63	36400	-50.00	20230720	17230	5.63	20231113	36400	-50.00	20230720	17230	5.63	20231113	2.54	N	219130	500	31 억		178193	N	N	0	N	00	N
124	20231207	140836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18260	-440	5	-2.35	170271700	9328	60.40	18440	18750	18120	24300	13090	18700	18253.83	2.82	0	-3212	19193	18946	18543	18296	17893	19070	18420	32	5600	500	13460	10	1	6314290	1153	32.09	2.08	12	0.15	569.00	8781.00	36400	20230720	-49.84	17230	20231113	5.98	36400	-49.84	20230720	17230	5.98	20231113	36400	-49.84	20230720	17230	5.98	20231113	2.54	N	219130	500	31 억		178193	N	N	0	N	00	N
125	20231207	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18300	-400	5	-2.14	151043670	8276	53.59	18440	18750	18120	24300	13090	18700	18250.81	2.82	0	-3175	19193	18946	18543	18296	17893	19070	18420	32	5600	500	13460	10	1	6314290	1156	32.16	2.08	12	0.13	569.00	8781.00	36400	20230720	-49.73	17230	20231113	6.21	36400	-49.73	20230720	17230	6.21	20231113	36400	-49.73	20230720	17230	6.21	20231113	2.54	N	219130	500	31 억		178193	N	N	0	N	00	N
126	20231207	120838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18130	-570	5	-3.05	130494260	7146	46.27	18440	18750	18120	24300	13090	18700	18261.16	2.82	0	-3072	19193	18946	18543	18296	17893	19070	18420	32	5600	500	13460	10	1	6314290	1145	31.86	2.06	12	0.11	569.00	8781.00	36400	20230720	-50.19	17230	20231113	5.22	36400	-50.19	20230720	17230	5.22	20231113	36400	-50.19	20230720	17230	5.22	20231113	2.54	N	219130	500	31 억		178193	N	N	0	N	00	N
127	20231207	110833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18220	-480	5	-2.57	93182010	5090	32.96	18440	18750	18170	24300	13090	18700	18306.88	2.82	0	-2416	19193	18946	18543	18296	17893	19070	18420	32	5600	500	13460	10	1	6314290	1150	32.02	2.07	12	0.08	569.00	8781.00	36400	20230720	-49.95	17230	20231113	5.75	36400	-49.95	20230720	17230	5.75	20231113	36400	-49.95	20230720	17230	5.75	20231113	2.54	N	219130	500	31 억		178193	N	N	0	N	00	N
128	20231207	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18400	-300	5	-1.60	11937390	648	4.20	18440	18750	18400	24300	13090	18700	18421.90	2.82	0	-20	19193	18946	18543	18296	17893	19070	18420	32	5600	500	13460	10	1	6314290	1162	32.34	2.10	12	0.01	569.00	8781.00	36400	20230720	-49.45	17230	20231113	6.79	36400	-49.45	20230720	17230	6.79	20231113	36400	-49.45	20230720	17230	6.79	20231113	2.54	N	219130	500	31 억		178193	N	N	0	N	00	N
129	20231207	090838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18750	50	2	0.27	55630	3	0.02	18440	18750	18440	24300	13090	18700	18543.33	2.82	0	0	19193	18946	18543	18296	17893	19070	18420	32	5600	500	13460	10	1	6314290	1184	32.95	2.14	12	0.00	569.00	8781.00	36400	20230720	-48.49	17230	20231113	8.82	36400	-48.49	20230720	17230	8.82	20231113	36400	-48.49	20230720	17230	8.82	20231113	2.54	N	219130	500	31 억		178193	N	N	0	N	00	N
130	20231206	160828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	260	2	1.41	284407120	15443	106.95	18400	18790	18140	23950	12910	18440	18416.57	2.85	0	-2109	19520	18980	18650	18110	17780	18815	17945	32	5510	500	13270	10	1	6314290	1181	32.86	2.13	12	0.24	569.00	8781.00	36400	20230720	-48.63	17230	20231113	8.53	36400	-48.63	20230720	17230	8.53	20231113	36400	-48.63	20230720	17230	8.53	20231113	2.54	N	219130	500	31 억		180043	N	N	0	N	00	N
131	20231206	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18640	200	2	1.08	271613340	14757	102.20	18400	18790	18140	23950	12910	18440	18405.73	2.85	0	-2050	19520	18980	18650	18110	17780	18815	17945	32	5510	500	13270	10	1	6314290	1177	32.76	2.12	12	0.23	569.00	8781.00	36400	20230720	-48.79	17230	20231113	8.18	36400	-48.79	20230720	17230	8.18	20231113	36400	-48.79	20230720	17230	8.18	20231113	2.54	N	219130	500	31 억		180043	N	N	0	N	00	N
132	20231206	140838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18790	350	2	1.90	232866160	12685	87.85	18400	18790	18140	23950	12910	18440	18357.60	2.85	0	-541	19520	18980	18650	18110	17780	18815	17945	32	5510	500	13270	10	1	6314290	1186	33.02	2.14	12	0.20	569.00	8781.00	36400	20230720	-48.38	17230	20231113	9.05	36400	-48.38	20230720	17230	9.05	20231113	36400	-48.38	20230720	17230	9.05	20231113	2.54	N	219130	500	31 억		180043	N	N	0	N	00	N
133	20231206	130829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18500	60	2	0.33	197824080	10804	74.83	18400	18790	18140	23950	12910	18440	18310.26	2.85	0	-946	19520	18980	18650	18110	17780	18815	17945	32	5510	500	13270	10	1	6314290	1168	32.51	2.11	12	0.17	569.00	8781.00	36400	20230720	-49.18	17230	20231113	7.37	36400	-49.18	20230720	17230	7.37	20231113	36400	-49.18	20230720	17230	7.37	20231113	2.54	N	219130	500	31 억		180043	N	N	0	N	00	N
134	20231206	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18230	-210	5	-1.14	143031300	7830	54.23	18400	18790	18140	23950	12910	18440	18267.09	2.85	0	-2281	19520	18980	18650	18110	17780	18815	17945	32	5510	500	13270	10	1	6314290	1151	32.04	2.08	12	0.12	569.00	8781.00	36400	20230720	-49.92	17230	20231113	5.80	36400	-49.92	20230720	17230	5.80	20231113	36400	-49.92	20230720	17230	5.80	20231113	2.54	N	219130	500	31 억		180043	N	N	0	N	00	N
135	20231206	110840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18210	-230	5	-1.25	123854650	6777	46.94	18400	18790	18140	23950	12910	18440	18275.73	2.85	0	-2208	19520	18980	18650	18110	17780	18815	17945	32	5510	500	13270	10	1	6314290	1150	32.00	2.07	12	0.11	569.00	8781.00	36400	20230720	-49.97	17230	20231113	5.69	36400	-49.97	20230720	17230	5.69	20231113	36400	-49.97	20230720	17230	5.69	20231113	2.54	N	219130	500	31 억		180043	N	N	0	N	00	N
136	20231206	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18180	-260	5	-1.41	95307610	5210	36.08	18400	18790	18140	23950	12910	18440	18293.21	2.85	0	-2531	19520	18980	18650	18110	17780	18815	17945	32	5510	500	13270	10	1	6314290	1148	31.95	2.07	12	0.08	569.00	8781.00	36400	20230720	-50.05	17230	20231113	5.51	36400	-50.05	20230720	17230	5.51	20231113	36400	-50.05	20230720	17230	5.51	20231113	2.54	N	219130	500	31 억		180043	N	N	0	N	00	N
137	20231206	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18390	-50	5	-0.27	29369270	1594	11.04	18400	18790	18390	23950	12910	18440	18424.89	2.85	0	-1235	19520	18980	18650	18110	17780	18815	17945	32	5510	500	13270	10	1	6314290	1161	32.32	2.09	12	0.03	569.00	8781.00	36400	20230720	-49.48	17230	20231113	6.73	36400	-49.48	20230720	17230	6.73	20231113	36400	-49.48	20230720	17230	6.73	20231113	2.54	N	219130	500	31 억		180043	N	N	0	N	00	N
138	20231205	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18440	-360	5	-1.91	268950270	14431	124.64	18460	19190	18320	24400	13160	18800	18636.98	2.86	0	-811	19493	19146	18823	18476	18153	18985	18315	32	5600	500	13530	10	1	6314290	1164	32.41	2.10	12	0.23	569.00	8781.00	36400	20230720	-49.34	17230	20231113	7.02	36400	-49.34	20230720	17230	7.02	20231113	36400	-49.34	20230720	17230	7.02	20231113	2.62	N	219130	500	31 억		180795	N	N	0	N	00	N
139	20231205	150831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18410	-390	5	-2.07	235001720	12588	108.72	18460	19190	18350	24400	13160	18800	18668.71	2.86	0	-348	19493	19146	18823	18476	18153	18985	18315	32	5600	500	13530	10	1	6314290	1162	32.36	2.10	12	0.20	569.00	8781.00	36400	20230720	-49.42	17230	20231113	6.85	36400	-49.42	20230720	17230	6.85	20231113	36400	-49.42	20230720	17230	6.85	20231113	2.62	N	219130	500	31 억		180795	N	N	0	N	00	N
140	20231205	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18900	100	2	0.53	189661060	10150	87.67	18460	19190	18450	24400	13160	18800	18685.82	2.86	0	731	19493	19146	18823	18476	18153	18985	18315	32	5600	500	13530	10	1	6314290	1193	33.22	2.15	12	0.16	569.00	8781.00	36400	20230720	-48.08	17230	20231113	9.69	36400	-48.08	20230720	17230	9.69	20231113	36400	-48.08	20230720	17230	9.69	20231113	2.62	N	219130	500	31 억		180795	N	N	0	N	00	N
141	20231205	130827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	-190	5	-1.01	130559700	7019	60.62	18460	18880	18450	24400	13160	18800	18600.90	2.86	0	201	19493	19146	18823	18476	18153	18985	18315	32	5600	500	13530	10	1	6314290	1175	32.71	2.12	12	0.11	569.00	8781.00	36400	20230720	-48.87	17230	20231113	8.01	36400	-48.87	20230720	17230	8.01	20231113	36400	-48.87	20230720	17230	8.01	20231113	2.62	N	219130	500	31 억		180795	N	N	0	N	00	N
142	20231205	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18720	-80	5	-0.43	112261530	6036	52.13	18460	18880	18450	24400	13160	18800	18598.66	2.86	0	216	19493	19146	18823	18476	18153	18985	18315	32	5600	500	13530	10	1	6314290	1182	32.90	2.13	12	0.10	569.00	8781.00	36400	20230720	-48.57	17230	20231113	8.65	36400	-48.57	20230720	17230	8.65	20231113	36400	-48.57	20230720	17230	8.65	20231113	2.62	N	219130	500	31 억		180795	N	N	0	N	00	N
143	20231205	110826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18680	-120	5	-0.64	89125970	4795	41.41	18460	18880	18450	24400	13160	18800	18587.27	2.86	0	249	19493	19146	18823	18476	18153	18985	18315	32	5600	500	13530	10	1	6314290	1180	32.83	2.13	12	0.08	569.00	8781.00	36400	20230720	-48.68	17230	20231113	8.42	36400	-48.68	20230720	17230	8.42	20231113	36400	-48.68	20230720	17230	8.42	20231113	2.62	N	219130	500	31 억		180795	N	N	0	N	00	N
144	20231205	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	-190	5	-1.01	42997970	2321	20.05	18460	18880	18450	24400	13160	18800	18525.62	2.86	0	569	19493	19146	18823	18476	18153	18985	18315	32	5600	500	13530	10	1	6314290	1175	32.71	2.12	12	0.04	569.00	8781.00	36400	20230720	-48.87	17230	20231113	8.01	36400	-48.87	20230720	17230	8.01	20231113	36400	-48.87	20230720	17230	8.01	20231113	2.62	N	219130	500	31 억		180795	N	N	0	N	00	N
145	20231205	090824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18520	-280	5	-1.49	6463260	349	3.01	18460	18570	18460	24400	13160	18800	18519.37	2.86	0	199	19493	19146	18823	18476	18153	18985	18315	32	5600	500	13530	10	1	6314290	1169	32.55	2.11	12	0.01	569.00	8781.00	36400	20230720	-49.12	17230	20231113	7.49	36400	-49.12	20230720	17230	7.49	20231113	36400	-49.12	20230720	17230	7.49	20231113	2.62	N	219130	500	31 억		180795	N	N	0	N	00	N
146	20231204	160821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18800	-90	5	-0.48	216484430	11563	12.51	18890	19170	18500	24550	13230	18890	18722.17	2.90	0	-2197	19823	19356	18883	18416	17943	19120	18180	32	5660	500	13600	10	1	6314290	1187	33.04	2.14	12	0.18	569.00	8781.00	36400	20230720	-48.35	17230	20231113	9.11	36400	-48.35	20230720	17230	9.11	20231113	36400	-48.35	20230720	17230	9.11	20231113	2.60	N	219130	500	31 억		182992	N	N	0	N	00	N
147	20231204	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18850	-40	5	-0.21	176637200	9446	10.22	18890	19170	18500	24550	13230	18890	18699.68	2.90	0	-1393	19823	19356	18883	18416	17943	19120	18180	32	5660	500	13600	10	1	6314290	1190	33.13	2.15	12	0.15	569.00	8781.00	36400	20230720	-48.21	17230	20231113	9.40	36400	-48.21	20230720	17230	9.40	20231113	36400	-48.21	20230720	17230	9.40	20231113	2.60	N	219130	500	31 억		182992	N	N	0	N	00	N
148	20231204	140820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18920	30	2	0.16	152102470	8145	8.81	18890	19170	18500	24550	13230	18890	18674.34	2.90	0	-368	19823	19356	18883	18416	17943	19120	18180	32	5660	500	13600	10	1	6314290	1195	33.25	2.15	12	0.13	569.00	8781.00	36400	20230720	-48.02	17230	20231113	9.81	36400	-48.02	20230720	17230	9.81	20231113	36400	-48.02	20230720	17230	9.81	20231113	2.60	N	219130	500	31 억		182992	N	N	0	N	00	N
149	20231204	130818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18640	-250	5	-1.32	109466880	5891	6.38	18890	18890	18500	24550	13230	18890	18582.05	2.90	0	-253	19823	19356	18883	18416	17943	19120	18180	32	5660	500	13600	10	1	6314290	1177	32.76	2.12	12	0.09	569.00	8781.00	36400	20230720	-48.79	17230	20231113	8.18	36400	-48.79	20230720	17230	8.18	20231113	36400	-48.79	20230720	17230	8.18	20231113	2.60	N	219130	500	31 억		182992	N	N	0	N	00	N
150	20231204	120819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18620	-270	5	-1.43	90042200	4850	5.25	18890	18890	18500	24550	13230	18890	18565.40	2.90	0	-528	19823	19356	18883	18416	17943	19120	18180	32	5660	500	13600	10	1	6314290	1176	32.72	2.12	12	0.08	569.00	8781.00	36400	20230720	-48.85	17230	20231113	8.07	36400	-48.85	20230720	17230	8.07	20231113	36400	-48.85	20230720	17230	8.07	20231113	2.60	N	219130	500	31 억		182992	N	N	0	N	00	N
151	20231204	110821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18560	-330	5	-1.75	65084520	3505	3.79	18890	18890	18500	24550	13230	18890	18569.05	2.90	0	-718	19823	19356	18883	18416	17943	19120	18180	32	5660	500	13600	10	1	6314290	1172	32.62	2.11	12	0.06	569.00	8781.00	36400	20230720	-49.01	17230	20231113	7.72	36400	-49.01	20230720	17230	7.72	20231113	36400	-49.01	20230720	17230	7.72	20231113	2.60	N	219130	500	31 억		182992	N	N	0	N	00	N
152	20231204	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18600	-290	5	-1.54	28968580	1560	1.69	18890	18890	18500	24550	13230	18890	18569.60	2.90	0	17	19823	19356	18883	18416	17943	19120	18180	32	5660	500	13600	10	1	6314290	1174	32.69	2.12	12	0.02	569.00	8781.00	36400	20230720	-48.90	17230	20231113	7.95	36400	-48.90	20230720	17230	7.95	20231113	36400	-48.90	20230720	17230	7.95	20231113	2.60	N	219130	500	31 억		182992	N	N	0	N	00	N
153	20231204	090820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	-280	5	-1.48	6660040	357	0.39	18890	18890	18610	24550	13230	18890	18655.57	2.90	0	-203	19823	19356	18883	18416	17943	19120	18180	32	5660	500	13600	10	1	6314290	1175	32.71	2.12	12	0.01	569.00	8781.00	36400	20230720	-48.87	17230	20231113	8.01	36400	-48.87	20230720	17230	8.01	20231113	36400	-48.87	20230720	17230	8.01	20231113	2.60	N	219130	500	31 억		182992	N	N	0	N	00	N
154	20231201	160820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18890	-80	5	-0.42	289617200	15515	54.35	19080	19350	18410	24650	13280	18970	18666.92	4.00	0	-2063	19303	19136	18923	18756	18543	19030	18650	32	5680	500	13650	10	1	6314290	1193	33.20	2.15	12	0.25	569.00	8781.00	36400	20230720	-48.10	17230	20231113	9.63	36400	-48.10	20230720	17230	9.63	20231113	36400	-48.10	20230720	17230	9.63	20231113	2.60	N	219130	500	31 억		252554	N	N	0	N	00	N
155	20231201	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18830	-140	5	-0.74	258305520	13853	48.53	19080	19350	18410	24650	13280	18970	18646.18	4.00	0	-1509	19303	19136	18923	18756	18543	19030	18650	32	5680	500	13650	10	1	6314290	1189	33.09	2.14	12	0.22	569.00	8781.00	36400	20230720	-48.27	17230	20231113	9.29	36400	-48.27	20230720	17230	9.29	20231113	36400	-48.27	20230720	17230	9.29	20231113	2.60	N	219130	500	31 억		252554	N	N	0	N	00	N
156	20231201	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18680	-290	5	-1.53	193372420	10396	36.42	19080	19350	18410	24650	13280	18970	18600.66	4.00	0	-1210	19303	19136	18923	18756	18543	19030	18650	32	5680	500	13650	10	1	6314290	1180	32.83	2.13	12	0.16	569.00	8781.00	36400	20230720	-48.68	17230	20231113	8.42	36400	-48.68	20230720	17230	8.42	20231113	36400	-48.68	20230720	17230	8.42	20231113	2.60	N	219130	500	31 억		252554	N	N	0	N	00	N
157	20231201	130820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	-440	5	-2.32	166345810	8947	31.34	19080	19350	18410	24650	13280	18970	18592.36	4.00	0	-1260	19303	19136	18923	18756	18543	19030	18650	32	5680	500	13650	10	1	6314290	1170	32.57	2.11	12	0.14	569.00	8781.00	36400	20230720	-49.09	17230	20231113	7.54	36400	-49.09	20230720	17230	7.54	20231113	36400	-49.09	20230720	17230	7.54	20231113	2.60	N	219130	500	31 억		252554	N	N	0	N	00	N
158	20231201	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18500	-470	5	-2.48	112429970	6025	21.10	19080	19350	18500	24650	13280	18970	18660.58	4.00	0	-938	19303	19136	18923	18756	18543	19030	18650	32	5680	500	13650	10	1	6314290	1168	32.51	2.11	12	0.10	569.00	8781.00	36400	20230720	-49.18	17230	20231113	7.37	36400	-49.18	20230720	17230	7.37	20231113	36400	-49.18	20230720	17230	7.37	20231113	2.60	N	219130	500	31 억		252554	N	N	0	N	00	N
159	20231201	110820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	-360	5	-1.90	67571710	3607	12.63	19080	19350	18610	24650	13280	18970	18733.49	4.00	0	-270	19303	19136	18923	18756	18543	19030	18650	32	5680	500	13650	10	1	6314290	1175	32.71	2.12	12	0.06	569.00	8781.00	36400	20230720	-48.87	17230	20231113	8.01	36400	-48.87	20230720	17230	8.01	20231113	36400	-48.87	20230720	17230	8.01	20231113	2.60	N	219130	500	31 억		252554	N	N	0	N	00	N
160	20231201	100826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18770	-200	5	-1.05	33665860	1790	6.27	19080	19350	18660	24650	13280	18970	18807.74	4.00	0	-22	19303	19136	18923	18756	18543	19030	18650	32	5680	500	13650	10	1	6314290	1185	32.99	2.14	12	0.03	569.00	8781.00	36400	20230720	-48.43	17230	20231113	8.94	36400	-48.43	20230720	17230	8.94	20231113	36400	-48.43	20230720	17230	8.94	20231113	2.60	N	219130	500	31 억		252554	N	N	0	N	00	N
161	20231201	090817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18840	-130	5	-0.69	7713880	404	1.42	19080	19350	18840	24650	13280	18970	19093.76	4.00	0	-45	19303	19136	18923	18756	18543	19030	18650	32	5680	500	13650	10	1	6314290	1190	33.11	2.15	12	0.01	569.00	8781.00	36400	20230720	-48.24	17230	20231113	9.34	36400	-48.24	20230720	17230	9.34	20231113	36400	-48.24	20230720	17230	9.34	20231113	2.60	N	219130	500	31 억		252554	N	N	0	N	00	N