KissMeData/033170/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	160436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	1	2	0.08	354358586	288899	90.84	1242	1242	1220	1605	865	1235	1226.48	3.51	-9008	-2138	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1060	14.05	0.81	12	0.34	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	3.69	N	033170	500	428 억		3007977	N	N	0	N	00	N
3	20231229	150433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	1	2	0.08	354358586	288899	90.84	1242	1242	1220	1605	865	1235	1226.48	3.51	-9008	-2138	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1060	14.05	0.81	12	0.34	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	3.69	N	033170	500	428 억		3007977	N	N	0	N	00	N
4	20231229	140433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	1	2	0.08	354358586	288899	90.84	1242	1242	1220	1605	865	1235	1226.48	3.51	-9008	-2138	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1060	14.05	0.81	12	0.34	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	3.69	N	033170	500	428 억		3007977	N	N	0	N	00	N
5	20231229	130433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	1	2	0.08	354358586	288899	90.84	1242	1242	1220	1605	865	1235	1226.48	3.51	-9008	-2138	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1060	14.05	0.81	12	0.34	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	3.69	N	033170	500	428 억		3007977	N	N	0	N	00	N
6	20231229	120433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	1	2	0.08	354358586	288899	90.84	1242	1242	1220	1605	865	1235	1226.48	3.51	-9008	-2138	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1060	14.05	0.81	12	0.34	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	3.69	N	033170	500	428 억		3007977	N	N	0	N	00	N
7	20231229	110417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	1	2	0.08	354358586	288899	90.84	1242	1242	1220	1605	865	1235	1226.48	3.51	-9008	-2138	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1060	14.05	0.81	12	0.34	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	3.69	N	033170	500	428 억		3007977	N	N	0	N	00	N
8	20231229	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	1	2	0.08	354358586	288899	90.84	1242	1242	1220	1605	865	1235	1226.48	3.51	-9008	-2138	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1060	14.05	0.81	12	0.34	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	3.69	N	033170	500	428 억		3007977	N	N	0	N	00	N
9	20231229	090420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	1	2	0.08	354358586	288899	90.84	1242	1242	1220	1605	865	1235	1226.48	3.51	-9008	-2138	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1060	14.05	0.81	12	0.34	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	3.69	N	033170	500	428 억		3007977	N	N	0	N	00	N
10	20231228	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	1	2	0.08	351828921	286854	90.19	1242	1242	1220	1605	865	1235	1226.48	3.52	0	-2138	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1060	14.05	0.81	12	0.33	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	3.69	N	033170	500	428 억		3016985	N	N	0	N	00	N
11	20231228	150421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	-2	5	-0.16	321052066	261889	82.34	1242	1242	1220	1605	865	1235	1225.91	3.52	0	-9160	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1057	14.01	0.80	12	0.31	88.00	1532.00	1872	20230531	-34.13	977	20230103	26.20	1872	-34.13	20230531	977	26.20	20230103	1872	-34.13	20230531	977	26.20	20230103	3.69	N	033170	500	428 억		3016985	N	N	0	N	00	N
12	20231228	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	-7	5	-0.57	289726585	236437	74.34	1242	1242	1220	1605	865	1235	1225.39	3.52	0	-18786	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1053	13.95	0.80	12	0.28	88.00	1532.00	1872	20230531	-34.40	977	20230103	25.69	1872	-34.40	20230531	977	25.69	20230103	1872	-34.40	20230531	977	25.69	20230103	3.69	N	033170	500	428 억		3016985	N	N	0	N	00	N
13	20231228	130417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-8	5	-0.65	229041968	187014	58.80	1242	1242	1220	1605	865	1235	1224.73	3.52	0	-27807	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1052	13.94	0.80	12	0.22	88.00	1532.00	1872	20230531	-34.46	977	20230103	25.59	1872	-34.46	20230531	977	25.59	20230103	1872	-34.46	20230531	977	25.59	20230103	3.69	N	033170	500	428 억		3016985	N	N	0	N	00	N
14	20231228	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-10	5	-0.81	204752103	167188	52.57	1242	1242	1220	1605	865	1235	1224.68	3.52	0	-32102	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1050	13.92	0.80	12	0.20	88.00	1532.00	1872	20230531	-34.56	977	20230103	25.38	1872	-34.56	20230531	977	25.38	20230103	1872	-34.56	20230531	977	25.38	20230103	3.69	N	033170	500	428 억		3016985	N	N	0	N	00	N
15	20231228	110418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-10	5	-0.81	139910050	114134	35.89	1242	1242	1221	1605	865	1235	1225.84	3.52	0	-26545	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1050	13.92	0.80	12	0.13	88.00	1532.00	1872	20230531	-34.56	977	20230103	25.38	1872	-34.56	20230531	977	25.38	20230103	1872	-34.56	20230531	977	25.38	20230103	3.69	N	033170	500	428 억		3016985	N	N	0	N	00	N
16	20231228	100415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	-12	5	-0.97	90059933	73378	23.07	1242	1242	1222	1605	865	1235	1227.34	3.52	0	-27396	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1048	13.90	0.80	12	0.09	88.00	1532.00	1872	20230531	-34.67	977	20230103	25.18	1872	-34.67	20230531	977	25.18	20230103	1872	-34.67	20230531	977	25.18	20230103	3.69	N	033170	500	428 억		3016985	N	N	0	N	00	N
17	20231228	090415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	-5	5	-0.40	5982717	4854	1.53	1242	1242	1230	1605	865	1235	1232.53	3.52	0	-1288	1258	1246	1233	1221	1208	1252	1227	429	370	500	860	1	1	85728319	1054	13.98	0.80	12	0.01	88.00	1532.00	1872	20230531	-34.29	977	20230103	25.90	1872	-34.29	20230531	977	25.90	20230103	1872	-34.29	20230531	977	25.90	20230103	3.69	N	033170	500	428 억		3016985	N	N	0	N	00	N
18	20231227	160414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	13	2	1.06	391426929	317054	87.18	1226	1245	1220	1588	856	1222	1234.57	3.43	0	79140	1283	1252	1237	1206	1191	1245	1199	429	366	500	850	1	1	85728319	1059	14.03	0.81	12	0.37	88.00	1532.00	1872	20230531	-34.03	977	20230103	26.41	1872	-34.03	20230531	977	26.41	20230103	1872	-34.03	20230531	977	26.41	20230103	3.75	N	033170	500	428 억		2937600	N	N	0	N	00	N
19	20231227	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	13	2	1.06	332947152	269757	74.18	1226	1245	1220	1588	856	1222	1234.25	3.43	0	71326	1283	1252	1237	1206	1191	1245	1199	429	366	500	850	1	1	85728319	1059	14.03	0.81	12	0.31	88.00	1532.00	1872	20230531	-34.03	977	20230103	26.41	1872	-34.03	20230531	977	26.41	20230103	1872	-34.03	20230531	977	26.41	20230103	3.75	N	033170	500	428 억		2937600	N	N	0	N	00	N
20	20231227	140418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	20	2	1.64	258183857	209206	57.53	1226	1245	1220	1588	856	1222	1234.11	3.43	0	51945	1283	1252	1237	1206	1191	1245	1199	429	366	500	850	1	1	85728319	1065	14.11	0.81	12	0.24	88.00	1532.00	1872	20230531	-33.65	977	20230103	27.12	1872	-33.65	20230531	977	27.12	20230103	1872	-33.65	20230531	977	27.12	20230103	3.75	N	033170	500	428 억		2937600	N	N	0	N	00	N
21	20231227	130414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	15	2	1.23	198946780	161456	44.40	1226	1245	1220	1588	856	1222	1232.20	3.43	0	38083	1283	1252	1237	1206	1191	1245	1199	429	366	500	850	1	1	85728319	1060	14.06	0.81	12	0.19	88.00	1532.00	1872	20230531	-33.92	977	20230103	26.61	1872	-33.92	20230531	977	26.61	20230103	1872	-33.92	20230531	977	26.61	20230103	3.75	N	033170	500	428 억		2937600	N	N	0	N	00	N
22	20231227	120413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	8	2	0.65	155780627	126531	34.79	1226	1245	1220	1588	856	1222	1231.17	3.43	0	16016	1283	1252	1237	1206	1191	1245	1199	429	366	500	850	1	1	85728319	1054	13.98	0.80	12	0.15	88.00	1532.00	1872	20230531	-34.29	977	20230103	25.90	1872	-34.29	20230531	977	25.90	20230103	1872	-34.29	20230531	977	25.90	20230103	3.75	N	033170	500	428 억		2937600	N	N	0	N	00	N
23	20231227	110417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	10	2	0.82	132473148	107591	29.59	1226	1245	1220	1588	856	1222	1231.27	3.43	0	4473	1283	1252	1237	1206	1191	1245	1199	429	366	500	850	1	1	85728319	1056	14.00	0.80	12	0.13	88.00	1532.00	1872	20230531	-34.19	977	20230103	26.10	1872	-34.19	20230531	977	26.10	20230103	1872	-34.19	20230531	977	26.10	20230103	3.75	N	033170	500	428 억		2937600	N	N	0	N	00	N
24	20231227	100417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	8	2	0.65	76975550	62308	17.13	1226	1245	1220	1588	856	1222	1235.40	3.43	0	3818	1283	1252	1237	1206	1191	1245	1199	429	366	500	850	1	1	85728319	1054	13.98	0.80	12	0.07	88.00	1532.00	1872	20230531	-34.29	977	20230103	25.90	1872	-34.29	20230531	977	25.90	20230103	1872	-34.29	20230531	977	25.90	20230103	3.75	N	033170	500	428 억		2937600	N	N	0	N	00	N
25	20231227	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	5	2	0.41	8387800	6849	1.88	1226	1234	1220	1588	856	1222	1224.68	3.43	0	-42	1283	1252	1237	1206	1191	1245	1199	429	366	500	850	1	1	85728319	1052	13.94	0.80	12	0.01	88.00	1532.00	1872	20230531	-34.46	977	20230103	25.59	1872	-34.46	20230531	977	25.59	20230103	1872	-34.46	20230531	977	25.59	20230103	3.75	N	033170	500	428 억		2937600	N	N	0	N	00	N
26	20231226	160418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	-28	5	-2.24	445433460	361036	45.40	1255	1268	1222	1625	875	1250	1233.80	3.42	0	8938	1296	1273	1259	1236	1222	1268	1231	429	375	500	870	1	1	85728319	1048	13.89	0.80	12	0.42	88.00	1532.00	1872	20230531	-34.72	977	20230103	25.08	1872	-34.72	20230531	977	25.08	20230103	1872	-34.72	20230531	977	25.08	20230103	3.73	N	033170	500	428 억		2928295	N	N	0	N	00	N
27	20231226	150416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-25	5	-2.00	399610346	323584	40.69	1255	1268	1225	1625	875	1250	1234.95	3.42	0	12861	1296	1273	1259	1236	1222	1268	1231	429	375	500	870	1	1	85728319	1050	13.92	0.80	12	0.38	88.00	1532.00	1872	20230531	-34.56	977	20230103	25.38	1872	-34.56	20230531	977	25.38	20230103	1872	-34.56	20230531	977	25.38	20230103	3.73	N	033170	500	428 억		2928295	N	N	0	N	00	N
28	20231226	140417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-23	5	-1.84	359581967	290982	36.59	1255	1268	1225	1625	875	1250	1235.75	3.42	0	15450	1296	1273	1259	1236	1222	1268	1231	429	375	500	870	1	1	85728319	1052	13.94	0.80	12	0.34	88.00	1532.00	1872	20230531	-34.46	977	20230103	25.59	1872	-34.46	20230531	977	25.59	20230103	1872	-34.46	20230531	977	25.59	20230103	3.73	N	033170	500	428 억		2928295	N	N	0	N	00	N
29	20231226	130417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	-19	5	-1.52	288378648	232946	29.30	1255	1268	1230	1625	875	1250	1237.96	3.42	0	1725	1296	1273	1259	1236	1222	1268	1231	429	375	500	870	1	1	85728319	1055	13.99	0.80	12	0.27	88.00	1532.00	1872	20230531	-34.24	977	20230103	26.00	1872	-34.24	20230531	977	26.00	20230103	1872	-34.24	20230531	977	26.00	20230103	3.73	N	033170	500	428 억		2928295	N	N	0	N	00	N
30	20231226	120417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-16	5	-1.28	226404216	182617	22.97	1255	1268	1230	1625	875	1250	1239.78	3.42	0	19546	1296	1273	1259	1236	1222	1268	1231	429	375	500	870	1	1	85728319	1058	14.02	0.81	12	0.21	88.00	1532.00	1872	20230531	-34.08	977	20230103	26.31	1872	-34.08	20230531	977	26.31	20230103	1872	-34.08	20230531	977	26.31	20230103	3.73	N	033170	500	428 억		2928295	N	N	0	N	00	N
31	20231226	110419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-16	5	-1.28	185347375	149329	18.78	1255	1268	1230	1625	875	1250	1241.20	3.42	0	12108	1296	1273	1259	1236	1222	1268	1231	429	375	500	870	1	1	85728319	1058	14.02	0.81	12	0.17	88.00	1532.00	1872	20230531	-34.08	977	20230103	26.31	1872	-34.08	20230531	977	26.31	20230103	1872	-34.08	20230531	977	26.31	20230103	3.73	N	033170	500	428 억		2928295	N	N	0	N	00	N
32	20231226	100416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	-9	5	-0.72	109150503	87764	11.04	1255	1268	1230	1625	875	1250	1243.68	3.42	0	-18055	1296	1273	1259	1236	1222	1268	1231	429	375	500	870	1	1	85728319	1064	14.10	0.81	12	0.10	88.00	1532.00	1872	20230531	-33.71	977	20230103	27.02	1872	-33.71	20230531	977	27.02	20230103	1872	-33.71	20230531	977	27.02	20230103	3.73	N	033170	500	428 억		2928295	N	N	0	N	00	N
33	20231226	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	4	2	0.32	13690107	10896	1.37	1255	1268	1253	1625	875	1250	1256.43	3.42	0	-5895	1296	1273	1259	1236	1222	1268	1231	429	375	500	870	1	1	85728319	1075	14.25	0.82	12	0.01	88.00	1532.00	1872	20230531	-33.01	977	20230103	28.35	1872	-33.01	20230531	977	28.35	20230103	1872	-33.01	20230531	977	28.35	20230103	3.73	N	033170	500	428 억		2928295	N	N	0	N	00	N
34	20231222	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	10	2	0.81	1000736756	792156	201.38	1250	1282	1245	1612	868	1240	1263.31	3.41	0	9095	1276	1258	1240	1222	1204	1249	1213	429	372	500	860	1	1	85728319	1072	14.20	0.82	12	0.92	88.00	1532.00	1872	20230531	-33.23	977	20230103	27.94	1872	-33.23	20230531	977	27.94	20230103	1872	-33.23	20230531	977	27.94	20230103	3.83	N	033170	500	428 억		2919261	N	N	0	N	00	N
35	20231222	150412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	11	2	0.89	907297433	717436	182.39	1250	1282	1249	1612	868	1240	1264.64	3.41	0	9027	1276	1258	1240	1222	1204	1249	1213	429	372	500	860	1	1	85728319	1072	14.22	0.82	12	0.84	88.00	1532.00	1872	20230531	-33.17	977	20230103	28.05	1872	-33.17	20230531	977	28.05	20230103	1872	-33.17	20230531	977	28.05	20230103	3.83	N	033170	500	428 억		2919261	N	N	0	N	00	N
36	20231222	140409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1252	12	2	0.97	827604953	653878	166.23	1250	1282	1250	1612	868	1240	1265.69	3.41	0	27302	1276	1258	1240	1222	1204	1249	1213	429	372	500	860	1	1	85728319	1073	14.23	0.82	12	0.76	88.00	1532.00	1872	20230531	-33.12	977	20230103	28.15	1872	-33.12	20230531	977	28.15	20230103	1872	-33.12	20230531	977	28.15	20230103	3.83	N	033170	500	428 억		2919261	N	N	0	N	00	N
37	20231222	130408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	20	2	1.61	723177224	570791	145.11	1250	1282	1250	1612	868	1240	1266.97	3.41	0	41015	1276	1258	1240	1222	1204	1249	1213	429	372	500	860	1	1	85728319	1080	14.32	0.82	12	0.67	88.00	1532.00	1872	20230531	-32.69	977	20230103	28.97	1872	-32.69	20230531	977	28.97	20230103	1872	-32.69	20230531	977	28.97	20230103	3.83	N	033170	500	428 억		2919261	N	N	0	N	00	N
38	20231222	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	28	2	2.26	657321239	518752	131.88	1250	1282	1250	1612	868	1240	1267.12	3.41	0	40465	1276	1258	1240	1222	1204	1249	1213	429	372	500	860	1	1	85728319	1087	14.41	0.83	12	0.61	88.00	1532.00	1872	20230531	-32.26	977	20230103	29.79	1872	-32.26	20230531	977	29.79	20230103	1872	-32.26	20230531	977	29.79	20230103	3.83	N	033170	500	428 억		2919261	N	N	0	N	00	N
39	20231222	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	28	2	2.26	494552869	391184	99.45	1250	1275	1250	1612	868	1240	1264.25	3.41	0	30609	1276	1258	1240	1222	1204	1249	1213	429	372	500	860	1	1	85728319	1087	14.41	0.83	12	0.46	88.00	1532.00	1872	20230531	-32.26	977	20230103	29.79	1872	-32.26	20230531	977	29.79	20230103	1872	-32.26	20230531	977	29.79	20230103	3.83	N	033170	500	428 억		2919261	N	N	0	N	00	N
40	20231222	100409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1269	29	2	2.34	363101349	287385	73.06	1250	1273	1250	1612	868	1240	1263.47	3.41	0	-2439	1276	1258	1240	1222	1204	1249	1213	429	372	500	860	1	1	85728319	1088	14.42	0.83	12	0.34	88.00	1532.00	1872	20230531	-32.21	977	20230103	29.89	1872	-32.21	20230531	977	29.89	20230103	1872	-32.21	20230531	977	29.89	20230103	3.83	N	033170	500	428 억		2919261	N	N	0	N	00	N
41	20231222	090409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	17	2	1.37	15734153	12558	3.19	1250	1257	1250	1612	868	1240	1252.92	3.41	0	-968	1276	1258	1240	1222	1204	1249	1213	429	372	500	860	1	1	85728319	1078	14.28	0.82	12	0.01	88.00	1532.00	1872	20230531	-32.85	977	20230103	28.66	1872	-32.85	20230531	977	28.66	20230103	1872	-32.85	20230531	977	28.66	20230103	3.83	N	033170	500	428 억		2919261	N	N	0	N	00	N
42	20231221	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	-18	5	-1.43	484140241	391429	55.15	1258	1258	1222	1635	881	1258	1236.85	3.43	0	-23911	1288	1272	1259	1243	1230	1281	1252	429	377	500	880	1	1	85728319	1063	14.09	0.81	12	0.46	88.00	1532.00	1872	20230531	-33.76	977	20230103	26.92	1872	-33.76	20230531	977	26.92	20230103	1872	-33.76	20230531	977	26.92	20230103	3.62	N	033170	500	428 억		2943040	N	N	0	N	00	N
43	20231221	150408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	-25	5	-1.99	449873725	363731	51.25	1258	1258	1222	1635	881	1258	1236.83	3.43	0	-29781	1288	1272	1259	1243	1230	1281	1252	429	377	500	880	1	1	85728319	1057	14.01	0.80	12	0.42	88.00	1532.00	1872	20230531	-34.13	977	20230103	26.20	1872	-34.13	20230531	977	26.20	20230103	1872	-34.13	20230531	977	26.20	20230103	3.62	N	033170	500	428 억		2943040	N	N	0	N	00	N
44	20231221	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-24	5	-1.91	423579677	342442	48.25	1258	1258	1222	1635	881	1258	1236.94	3.43	0	-31076	1288	1272	1259	1243	1230	1281	1252	429	377	500	880	1	1	85728319	1058	14.02	0.81	12	0.40	88.00	1532.00	1872	20230531	-34.08	977	20230103	26.31	1872	-34.08	20230531	977	26.31	20230103	1872	-34.08	20230531	977	26.31	20230103	3.62	N	033170	500	428 억		2943040	N	N	0	N	00	N
45	20231221	130409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	-22	5	-1.75	404180378	326751	46.04	1258	1258	1222	1635	881	1258	1236.97	3.43	0	-28169	1288	1272	1259	1243	1230	1281	1252	429	377	500	880	1	1	85728319	1060	14.05	0.81	12	0.38	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	3.62	N	033170	500	428 억		2943040	N	N	0	N	00	N
46	20231221	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-24	5	-1.91	373084758	301587	42.49	1258	1258	1222	1635	881	1258	1237.07	3.43	0	-23744	1288	1272	1259	1243	1230	1281	1252	429	377	500	880	1	1	85728319	1058	14.02	0.81	12	0.35	88.00	1532.00	1872	20230531	-34.08	977	20230103	26.31	1872	-34.08	20230531	977	26.31	20230103	1872	-34.08	20230531	977	26.31	20230103	3.62	N	033170	500	428 억		2943040	N	N	0	N	00	N
47	20231221	110409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	-34	5	-2.70	355883350	287639	40.53	1258	1258	1222	1635	881	1258	1237.26	3.43	0	-23281	1288	1272	1259	1243	1230	1281	1252	429	377	500	880	1	1	85728319	1049	13.91	0.80	12	0.34	88.00	1532.00	1872	20230531	-34.62	977	20230103	25.28	1872	-34.62	20230531	977	25.28	20230103	1872	-34.62	20230531	977	25.28	20230103	3.62	N	033170	500	428 억		2943040	N	N	0	N	00	N
48	20231221	100406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	-16	5	-1.27	152140456	122317	17.23	1258	1258	1236	1635	881	1258	1243.82	3.43	0	15502	1288	1272	1259	1243	1230	1281	1252	429	377	500	880	1	1	85728319	1065	14.11	0.81	12	0.14	88.00	1532.00	1872	20230531	-33.65	977	20230103	27.12	1872	-33.65	20230531	977	27.12	20230103	1872	-33.65	20230531	977	27.12	20230103	3.62	N	033170	500	428 억		2943040	N	N	0	N	00	N
49	20231221	090408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1244	-14	5	-1.11	34525178	27609	3.89	1258	1258	1238	1635	881	1258	1250.50	3.43	0	-2928	1288	1272	1259	1243	1230	1281	1252	429	377	500	880	1	1	85728319	1066	14.14	0.81	12	0.03	88.00	1532.00	1872	20230531	-33.55	977	20230103	27.33	1872	-33.55	20230531	977	27.33	20230103	1872	-33.55	20230531	977	27.33	20230103	3.62	N	033170	500	428 억		2943040	N	N	0	N	00	N
50	20231220	160408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	18	2	1.45	886755588	705414	17.31	1247	1275	1246	1612	868	1240	1257.07	3.44	0	-10492	1369	1304	1265	1200	1161	1337	1233	429	372	500	860	1	1	85728319	1078	14.30	0.82	12	0.82	88.00	1532.00	1872	20230531	-32.80	977	20230103	28.76	1872	-32.80	20230531	977	28.76	20230103	1872	-32.80	20230531	977	28.76	20230103	3.59	N	033170	500	428 억		2952540	N	N	0	N	00	N
51	20231220	150430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	14	2	1.13	830415832	660690	16.22	1247	1275	1246	1612	868	1240	1256.89	3.44	0	-7006	1369	1304	1265	1200	1161	1337	1233	429	372	500	860	1	1	85728319	1075	14.25	0.82	12	0.77	88.00	1532.00	1872	20230531	-33.01	977	20230103	28.35	1872	-33.01	20230531	977	28.35	20230103	1872	-33.01	20230531	977	28.35	20230103	3.59	N	033170	500	428 억		2952540	N	N	0	N	00	N
52	20231220	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	22	2	1.77	632974285	503657	12.36	1247	1275	1246	1612	868	1240	1256.76	3.44	0	-4967	1369	1304	1265	1200	1161	1337	1233	429	372	500	860	1	1	85728319	1082	14.34	0.82	12	0.59	88.00	1532.00	1872	20230531	-32.59	977	20230103	29.17	1872	-32.59	20230531	977	29.17	20230103	1872	-32.59	20230531	977	29.17	20230103	3.59	N	033170	500	428 억		2952540	N	N	0	N	00	N
53	20231220	130432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	13	2	1.05	545271667	434168	10.66	1247	1275	1246	1612	868	1240	1255.90	3.44	0	10013	1369	1304	1265	1200	1161	1337	1233	429	372	500	860	1	1	85728319	1074	14.24	0.82	12	0.51	88.00	1532.00	1872	20230531	-33.07	977	20230103	28.25	1872	-33.07	20230531	977	28.25	20230103	1872	-33.07	20230531	977	28.25	20230103	3.59	N	033170	500	428 억		2952540	N	N	0	N	00	N
54	20231220	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	9	2	0.73	484842014	385907	9.47	1247	1275	1246	1612	868	1240	1256.37	3.44	0	20211	1369	1304	1265	1200	1161	1337	1233	429	372	500	860	1	1	85728319	1071	14.19	0.82	12	0.45	88.00	1532.00	1872	20230531	-33.28	977	20230103	27.84	1872	-33.28	20230531	977	27.84	20230103	1872	-33.28	20230531	977	27.84	20230103	3.59	N	033170	500	428 억		2952540	N	N	0	N	00	N
55	20231220	110409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1252	12	2	0.97	419210545	333388	8.18	1247	1275	1246	1612	868	1240	1257.43	3.44	0	17360	1369	1304	1265	1200	1161	1337	1233	429	372	500	860	1	1	85728319	1073	14.23	0.82	12	0.39	88.00	1532.00	1872	20230531	-33.12	977	20230103	28.15	1872	-33.12	20230531	977	28.15	20230103	1872	-33.12	20230531	977	28.15	20230103	3.59	N	033170	500	428 억		2952540	N	N	0	N	00	N
56	20231220	100408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	18	2	1.45	306367128	243085	5.97	1247	1275	1247	1612	868	1240	1260.33	3.44	0	15649	1369	1304	1265	1200	1161	1337	1233	429	372	500	860	1	1	85728319	1078	14.30	0.82	12	0.28	88.00	1532.00	1872	20230531	-32.80	977	20230103	28.76	1872	-32.80	20230531	977	28.76	20230103	1872	-32.80	20230531	977	28.76	20230103	3.59	N	033170	500	428 억		2952540	N	N	0	N	00	N
57	20231220	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	30	2	2.42	90897312	72099	1.77	1247	1272	1247	1612	868	1240	1260.73	3.44	0	14223	1369	1304	1265	1200	1161	1337	1233	429	372	500	860	1	1	85728319	1089	14.43	0.83	12	0.08	88.00	1532.00	1872	20230531	-32.16	977	20230103	29.99	1872	-32.16	20230531	977	29.99	20230103	1872	-32.16	20230531	977	29.99	20230103	3.59	N	033170	500	428 억		2952540	N	N	0	N	00	N
58	20231219	160408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	18	2	1.47	5207848300	4067617	931.66	1235	1330	1226	1588	856	1222	1280.32	3.53	0	-46583	1247	1234	1227	1214	1207	1241	1221	429	366	500	850	1	1	85728319	1063	14.09	0.81	12	4.74	88.00	1532.00	1872	20230531	-33.76	977	20230103	26.92	1872	-33.76	20230531	977	26.92	20230103	1872	-33.76	20230531	977	26.92	20230103	3.56	N	033170	500	428 억		3022130	N	N	0	N	00	N
59	20231219	150409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1247	25	2	2.05	5093657529	3975669	910.60	1235	1330	1226	1588	856	1222	1281.21	3.53	0	-70546	1247	1234	1227	1214	1207	1241	1221	429	366	500	850	1	1	85728319	1069	14.17	0.81	12	4.64	88.00	1532.00	1872	20230531	-33.39	977	20230103	27.64	1872	-33.39	20230531	977	27.64	20230103	1872	-33.39	20230531	977	27.64	20230103	3.56	N	033170	500	428 억		3022130	N	N	0	N	00	N
60	20231219	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	31	2	2.54	4842294960	3774093	864.43	1235	1330	1226	1588	856	1222	1283.04	3.53	0	-69814	1247	1234	1227	1214	1207	1241	1221	429	366	500	850	1	1	85728319	1074	14.24	0.82	12	4.40	88.00	1532.00	1872	20230531	-33.07	977	20230103	28.25	1872	-33.07	20230531	977	28.25	20230103	1872	-33.07	20230531	977	28.25	20230103	3.56	N	033170	500	428 억		3022130	N	N	0	N	00	N
61	20231219	130409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	37	2	3.03	4612729700	3591551	822.62	1235	1330	1226	1588	856	1222	1284.33	3.53	0	-95916	1247	1234	1227	1214	1207	1241	1221	429	366	500	850	1	1	85728319	1079	14.31	0.82	12	4.19	88.00	1532.00	1872	20230531	-32.75	977	20230103	28.86	1872	-32.75	20230531	977	28.86	20230103	1872	-32.75	20230531	977	28.86	20230103	3.56	N	033170	500	428 억		3022130	N	N	0	N	00	N
62	20231219	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1291	69	2	5.65	1567409858	1238732	283.72	1235	1299	1226	1588	856	1222	1265.33	3.53	0	-5050	1247	1234	1227	1214	1207	1241	1221	429	366	500	850	1	1	85728319	1107	14.67	0.84	12	1.44	88.00	1532.00	1872	20230531	-31.04	977	20230103	32.14	1872	-31.04	20230531	977	32.14	20230103	1872	-31.04	20230531	977	32.14	20230103	3.56	N	033170	500	428 억		3022130	N	N	0	N	00	N
63	20231219	110409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	29	2	2.37	1109526552	879878	201.53	1235	1279	1226	1588	856	1222	1261.00	3.53	0	-34244	1247	1234	1227	1214	1207	1241	1221	429	366	500	850	1	1	85728319	1072	14.22	0.82	12	1.03	88.00	1532.00	1872	20230531	-33.17	977	20230103	28.05	1872	-33.17	20230531	977	28.05	20230103	1872	-33.17	20230531	977	28.05	20230103	3.56	N	033170	500	428 억		3022130	N	N	0	N	00	N
64	20231219	100407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	42	2	3.44	887343666	702348	160.87	1235	1279	1226	1588	856	1222	1263.40	3.53	0	-42169	1247	1234	1227	1214	1207	1241	1221	429	366	500	850	1	1	85728319	1084	14.36	0.83	12	0.82	88.00	1532.00	1872	20230531	-32.48	977	20230103	29.38	1872	-32.48	20230531	977	29.38	20230103	1872	-32.48	20230531	977	29.38	20230103	3.56	N	033170	500	428 억		3022130	N	N	0	N	00	N
65	20231219	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	19	2	1.55	16747293	13562	3.11	1235	1243	1230	1588	856	1222	1234.87	3.53	0	-1040	1247	1234	1227	1214	1207	1241	1221	429	366	500	850	1	1	85728319	1064	14.10	0.81	12	0.02	88.00	1532.00	1872	20230531	-33.71	977	20230103	27.02	1872	-33.71	20230531	977	27.02	20230103	1872	-33.71	20230531	977	27.02	20230103	3.56	N	033170	500	428 억		3022130	N	N	0	N	00	N
66	20231218	160408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	13	2	1.08	532267751	432953	132.00	1220	1240	1220	1571	847	1209	1229.40	3.54	0	-9887	1250	1229	1217	1196	1184	1223	1190	429	362	500	840	1	1	85728319	1048	13.89	0.80	12	0.51	88.00	1532.00	1872	20230531	-34.72	977	20230103	25.08	1872	-34.72	20230531	977	25.08	20230103	1872	-34.72	20230531	977	25.08	20230103	3.64	N	033170	500	428 억		3033035	N	N	0	N	00	N
67	20231218	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	20	2	1.65	516196245	419813	127.99	1220	1240	1220	1571	847	1209	1229.59	3.54	0	-10777	1250	1229	1217	1196	1184	1223	1190	429	362	500	840	1	1	85728319	1054	13.97	0.80	12	0.49	88.00	1532.00	1872	20230531	-34.35	977	20230103	25.79	1872	-34.35	20230531	977	25.79	20230103	1872	-34.35	20230531	977	25.79	20230103	3.64	N	033170	500	428 억		3033035	N	N	0	N	00	N
68	20231218	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	23	2	1.90	477605933	388364	118.40	1220	1240	1220	1571	847	1209	1229.79	3.54	0	-4520	1250	1229	1217	1196	1184	1223	1190	429	362	500	840	1	1	85728319	1056	14.00	0.80	12	0.45	88.00	1532.00	1872	20230531	-34.19	977	20230103	26.10	1872	-34.19	20230531	977	26.10	20230103	1872	-34.19	20230531	977	26.10	20230103	3.64	N	033170	500	428 억		3033035	N	N	0	N	00	N
69	20231218	130406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	20	2	1.65	438233500	356294	108.62	1220	1240	1220	1571	847	1209	1229.98	3.54	0	5022	1250	1229	1217	1196	1184	1223	1190	429	362	500	840	1	1	85728319	1054	13.97	0.80	12	0.42	88.00	1532.00	1872	20230531	-34.35	977	20230103	25.79	1872	-34.35	20230531	977	25.79	20230103	1872	-34.35	20230531	977	25.79	20230103	3.64	N	033170	500	428 억		3033035	N	N	0	N	00	N
70	20231218	120403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	23	2	1.90	368282666	299323	91.26	1220	1240	1220	1571	847	1209	1230.39	3.54	0	26720	1250	1229	1217	1196	1184	1223	1190	429	362	500	840	1	1	85728319	1056	14.00	0.80	12	0.35	88.00	1532.00	1872	20230531	-34.19	977	20230103	26.10	1872	-34.19	20230531	977	26.10	20230103	1872	-34.19	20230531	977	26.10	20230103	3.64	N	033170	500	428 억		3033035	N	N	0	N	00	N
71	20231218	110405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	26	2	2.15	322510653	262155	79.92	1220	1240	1220	1571	847	1209	1230.23	3.54	0	32462	1250	1229	1217	1196	1184	1223	1190	429	362	500	840	1	1	85728319	1059	14.03	0.81	12	0.31	88.00	1532.00	1872	20230531	-34.03	977	20230103	26.41	1872	-34.03	20230531	977	26.41	20230103	1872	-34.03	20230531	977	26.41	20230103	3.64	N	033170	500	428 억		3033035	N	N	0	N	00	N
72	20231218	100404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	22	2	1.82	239569672	194741	59.37	1220	1240	1220	1571	847	1209	1230.20	3.54	0	29392	1250	1229	1217	1196	1184	1223	1190	429	362	500	840	1	1	85728319	1055	13.99	0.80	12	0.23	88.00	1532.00	1872	20230531	-34.24	977	20230103	26.00	1872	-34.24	20230531	977	26.00	20230103	1872	-34.24	20230531	977	26.00	20230103	3.64	N	033170	500	428 억		3033035	N	N	0	N	00	N
73	20231218	090402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	18	2	1.49	29137339	23722	7.23	1220	1236	1220	1571	847	1209	1228.28	3.54	0	2179	1250	1229	1217	1196	1184	1223	1190	429	362	500	840	1	1	85728319	1052	13.94	0.80	12	0.03	88.00	1532.00	1872	20230531	-34.46	977	20230103	25.59	1872	-34.46	20230531	977	25.59	20230103	1872	-34.46	20230531	977	25.59	20230103	3.64	N	033170	500	428 억		3033035	N	N	0	N	00	N
74	20231215	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	-9	5	-0.74	397763414	326370	46.02	1232	1238	1205	1583	853	1218	1218.75	3.59	0	-45503	1275	1246	1228	1199	1181	1237	1190	429	365	500	850	1	1	85728319	1036	13.74	0.79	12	0.38	88.00	1532.00	1872	20230531	-35.42	977	20230103	23.75	1872	-35.42	20230531	977	23.75	20230103	1872	-35.42	20230531	977	23.75	20230103	3.70	N	033170	500	428 억		3078539	N	N	0	N	00	N
75	20231215	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	-3	5	-0.25	382961099	314143	44.29	1232	1238	1205	1583	853	1218	1219.07	3.59	0	-46137	1275	1246	1228	1199	1181	1237	1190	429	365	500	850	1	1	85728319	1042	13.81	0.79	12	0.37	88.00	1532.00	1872	20230531	-35.10	977	20230103	24.36	1872	-35.10	20230531	977	24.36	20230103	1872	-35.10	20230531	977	24.36	20230103	3.70	N	033170	500	428 억		3078539	N	N	0	N	00	N
76	20231215	140404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	-3	5	-0.25	321592597	263421	37.14	1232	1238	1210	1583	853	1218	1220.83	3.59	0	-26098	1275	1246	1228	1199	1181	1237	1190	429	365	500	850	1	1	85728319	1042	13.81	0.79	12	0.31	88.00	1532.00	1872	20230531	-35.10	977	20230103	24.36	1872	-35.10	20230531	977	24.36	20230103	1872	-35.10	20230531	977	24.36	20230103	3.70	N	033170	500	428 억		3078539	N	N	0	N	00	N
77	20231215	130403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	2	2	0.16	308858262	252937	35.66	1232	1238	1210	1583	853	1218	1221.09	3.59	0	-18929	1275	1246	1228	1199	1181	1237	1190	429	365	500	850	1	1	85728319	1046	13.86	0.80	12	0.30	88.00	1532.00	1872	20230531	-34.83	977	20230103	24.87	1872	-34.83	20230531	977	24.87	20230103	1872	-34.83	20230531	977	24.87	20230103	3.70	N	033170	500	428 억		3078539	N	N	0	N	00	N
78	20231215	120403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	1	2	0.08	265134738	217083	30.61	1232	1238	1210	1583	853	1218	1221.35	3.59	0	-8331	1275	1246	1228	1199	1181	1237	1190	429	365	500	850	1	1	85728319	1045	13.85	0.80	12	0.25	88.00	1532.00	1872	20230531	-34.88	977	20230103	24.77	1872	-34.88	20230531	977	24.77	20230103	1872	-34.88	20230531	977	24.77	20230103	3.70	N	033170	500	428 억		3078539	N	N	0	N	00	N
79	20231215	110402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	-1	5	-0.08	200207343	163637	23.07	1232	1238	1212	1583	853	1218	1223.48	3.59	0	-5944	1275	1246	1228	1199	1181	1237	1190	429	365	500	850	1	1	85728319	1043	13.83	0.79	12	0.19	88.00	1532.00	1872	20230531	-34.99	977	20230103	24.56	1872	-34.99	20230531	977	24.56	20230103	1872	-34.99	20230531	977	24.56	20230103	3.70	N	033170	500	428 억		3078539	N	N	0	N	00	N
80	20231215	100405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-2	5	-0.16	158567298	129402	18.24	1232	1238	1215	1583	853	1218	1225.39	3.59	0	-776	1275	1246	1228	1199	1181	1237	1190	429	365	500	850	1	1	85728319	1042	13.82	0.79	12	0.15	88.00	1532.00	1872	20230531	-35.04	977	20230103	24.46	1872	-35.04	20230531	977	24.46	20230103	1872	-35.04	20230531	977	24.46	20230103	3.70	N	033170	500	428 억		3078539	N	N	0	N	00	N
81	20231215	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	14	2	1.15	49855350	40426	5.70	1232	1238	1227	1583	853	1218	1233.25	3.59	0	3787	1275	1246	1228	1199	1181	1237	1190	429	365	500	850	1	1	85728319	1056	14.00	0.80	12	0.05	88.00	1532.00	1872	20230531	-34.19	977	20230103	26.10	1872	-34.19	20230531	977	26.10	20230103	1872	-34.19	20230531	977	26.10	20230103	3.70	N	033170	500	428 억		3078539	N	N	0	N	00	N
82	20231214	160401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-9	5	-0.73	865987530	705218	67.21	1256	1257	1210	1595	859	1227	1227.98	3.53	0	43003	1275	1250	1225	1200	1175	1263	1213	429	368	500	850	1	1	85728319	1044	13.84	0.80	12	0.82	88.00	1532.00	1872	20230531	-34.94	977	20230103	24.67	1872	-34.94	20230531	977	24.67	20230103	1872	-34.94	20230531	977	24.67	20230103	3.51	N	033170	500	428 억		3028373	N	N	0	N	00	N
83	20231214	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-6	5	-0.49	830612369	676215	64.45	1256	1257	1210	1595	859	1227	1228.33	3.53	0	29370	1275	1250	1225	1200	1175	1263	1213	429	368	500	850	1	1	85728319	1047	13.88	0.80	12	0.79	88.00	1532.00	1872	20230531	-34.78	977	20230103	24.97	1872	-34.78	20230531	977	24.97	20230103	1872	-34.78	20230531	977	24.97	20230103	3.51	N	033170	500	428 억		3028373	N	N	0	N	00	N
84	20231214	140412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-1	5	-0.08	756583367	615678	58.68	1256	1257	1210	1595	859	1227	1228.86	3.53	0	31674	1275	1250	1225	1200	1175	1263	1213	429	368	500	850	1	1	85728319	1051	13.93	0.80	12	0.72	88.00	1532.00	1872	20230531	-34.51	977	20230103	25.49	1872	-34.51	20230531	977	25.49	20230103	1872	-34.51	20230531	977	25.49	20230103	3.51	N	033170	500	428 억		3028373	N	N	0	N	00	N
85	20231214	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	-13	5	-1.06	705217930	573707	54.68	1256	1257	1210	1595	859	1227	1229.23	3.53	0	25336	1275	1250	1225	1200	1175	1263	1213	429	368	500	850	1	1	85728319	1041	13.80	0.79	12	0.67	88.00	1532.00	1872	20230531	-35.15	977	20230103	24.26	1872	-35.15	20230531	977	24.26	20230103	1872	-35.15	20230531	977	24.26	20230103	3.51	N	033170	500	428 억		3028373	N	N	0	N	00	N
86	20231214	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	-13	5	-1.06	695510419	565708	53.91	1256	1257	1210	1595	859	1227	1229.45	3.53	0	25160	1275	1250	1225	1200	1175	1263	1213	429	368	500	850	1	1	85728319	1041	13.80	0.79	12	0.66	88.00	1532.00	1872	20230531	-35.15	977	20230103	24.26	1872	-35.15	20230531	977	24.26	20230103	1872	-35.15	20230531	977	24.26	20230103	3.51	N	033170	500	428 억		3028373	N	N	0	N	00	N
87	20231214	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	-12	5	-0.98	579230877	469838	44.78	1256	1257	1214	1595	859	1227	1232.83	3.53	0	1733	1275	1250	1225	1200	1175	1263	1213	429	368	500	850	1	1	85728319	1042	13.81	0.79	12	0.55	88.00	1532.00	1872	20230531	-35.10	977	20230103	24.36	1872	-35.10	20230531	977	24.36	20230103	1872	-35.10	20230531	977	24.36	20230103	3.51	N	033170	500	428 억		3028373	N	N	0	N	00	N
88	20231214	100359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	7	2	0.57	331247309	267048	25.45	1256	1257	1231	1595	859	1227	1240.40	3.53	0	-41581	1275	1250	1225	1200	1175	1263	1213	429	368	500	850	1	1	85728319	1058	14.02	0.81	12	0.31	88.00	1532.00	1872	20230531	-34.08	977	20230103	26.31	1872	-34.08	20230531	977	26.31	20230103	1872	-34.08	20230531	977	26.31	20230103	3.51	N	033170	500	428 억		3028373	N	N	0	N	00	N
89	20231214	090349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	7	2	0.57	66150848	53093	5.06	1256	1257	1233	1595	859	1227	1245.94	3.53	0	-19797	1275	1250	1225	1200	1175	1263	1213	429	368	500	850	1	1	85728319	1058	14.02	0.81	12	0.06	88.00	1532.00	1872	20230531	-34.08	977	20230103	26.31	1872	-34.08	20230531	977	26.31	20230103	1872	-34.08	20230531	977	26.31	20230103	3.51	N	033170	500	428 억		3028373	N	N	0	N	00	N
90	20231213	160400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	13	2	1.07	1270884315	1033516	23.31	1211	1250	1200	1578	850	1214	1229.70	3.46	0	4457	1324	1268	1211	1155	1098	1297	1184	429	364	500	840	1	1	85728319	1052	13.94	0.80	12	1.21	88.00	1532.00	1872	20230531	-34.46	977	20230103	25.59	1872	-34.46	20230531	977	25.59	20230103	1872	-34.46	20230531	977	25.59	20230103	3.57	N	033170	500	428 억		2968020	N	N	0	N	00	N
91	20231213	150409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	20	2	1.65	1189889439	967662	21.82	1211	1250	1200	1578	850	1214	1229.69	3.46	0	-1834	1324	1268	1211	1155	1098	1297	1184	429	364	500	840	1	1	85728319	1058	14.02	0.81	12	1.13	88.00	1532.00	1872	20230531	-34.08	977	20230103	26.31	1872	-34.08	20230531	977	26.31	20230103	1872	-34.08	20230531	977	26.31	20230103	3.57	N	033170	500	428 억		2968020	N	N	0	N	00	N
92	20231213	140410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	35	2	2.88	991381767	807693	18.21	1211	1250	1200	1578	850	1214	1227.46	3.46	0	8947	1324	1268	1211	1155	1098	1297	1184	429	364	500	840	1	1	85728319	1071	14.19	0.82	12	0.94	88.00	1532.00	1872	20230531	-33.28	977	20230103	27.84	1872	-33.28	20230531	977	27.84	20230103	1872	-33.28	20230531	977	27.84	20230103	3.57	N	033170	500	428 억		2968020	N	N	0	N	00	N
93	20231213	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	21	2	1.73	781621792	638882	14.41	1211	1244	1200	1578	850	1214	1223.45	3.46	0	4221	1324	1268	1211	1155	1098	1297	1184	429	364	500	840	1	1	85728319	1059	14.03	0.81	12	0.75	88.00	1532.00	1872	20230531	-34.03	977	20230103	26.41	1872	-34.03	20230531	977	26.41	20230103	1872	-34.03	20230531	977	26.41	20230103	3.57	N	033170	500	428 억		2968020	N	N	0	N	00	N
94	20231213	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	26	2	2.14	668552837	547536	12.35	1211	1244	1200	1578	850	1214	1221.05	3.46	0	-16447	1324	1268	1211	1155	1098	1297	1184	429	364	500	840	1	1	85728319	1063	14.09	0.81	12	0.64	88.00	1532.00	1872	20230531	-33.76	977	20230103	26.92	1872	-33.76	20230531	977	26.92	20230103	1872	-33.76	20230531	977	26.92	20230103	3.57	N	033170	500	428 억		2968020	N	N	0	N	00	N
95	20231213	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	4	2	0.33	468139479	385021	8.68	1211	1228	1200	1578	850	1214	1215.89	3.46	0	-35503	1324	1268	1211	1155	1098	1297	1184	429	364	500	840	1	1	85728319	1044	13.84	0.80	12	0.45	88.00	1532.00	1872	20230531	-34.94	977	20230103	24.67	1872	-34.94	20230531	977	24.67	20230103	1872	-34.94	20230531	977	24.67	20230103	3.57	N	033170	500	428 억		2968020	N	N	0	N	00	N
96	20231213	100412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-4	5	-0.33	389679649	320517	7.23	1211	1228	1200	1578	850	1214	1215.80	3.46	0	-29271	1324	1268	1211	1155	1098	1297	1184	429	364	500	840	1	1	85728319	1037	13.75	0.79	12	0.37	88.00	1532.00	1872	20230531	-35.36	977	20230103	23.85	1872	-35.36	20230531	977	23.85	20230103	1872	-35.36	20230531	977	23.85	20230103	3.57	N	033170	500	428 억		2968020	N	N	0	N	00	N
97	20231213	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	1	2	0.08	64685898	53483	1.21	1211	1215	1206	1578	850	1214	1209.29	3.46	0	-7022	1324	1268	1211	1155	1098	1297	1184	429	364	500	840	1	1	85728319	1042	13.81	0.79	12	0.06	88.00	1532.00	1872	20230531	-35.10	977	20230103	24.36	1872	-35.10	20230531	977	24.36	20230103	1872	-35.10	20230531	977	24.36	20230103	3.57	N	033170	500	428 억		2968020	N	N	0	N	00	N
98	20231212	160351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	60	2	5.20	5438664968	4428193	1278.52	1154	1267	1154	1500	808	1154	1228.20	3.69	0	-154636	1188	1171	1148	1131	1108	1179	1139	429	346	500	800	1	1	85728319	1041	13.80	0.79	12	5.17	88.00	1532.00	1872	20230531	-35.15	977	20230103	24.26	1872	-35.15	20230531	977	24.26	20230103	1872	-35.15	20230531	977	24.26	20230103	3.56	N	033170	500	428 억		3159590	N	N	0	N	00	N
99	20231212	150356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	61	2	5.29	5313178423	4324686	1248.64	1154	1267	1154	1500	808	1154	1228.57	3.69	0	-153016	1188	1171	1148	1131	1108	1179	1139	429	346	500	800	1	1	85728319	1042	13.81	0.79	12	5.04	88.00	1532.00	1872	20230531	-35.10	977	20230103	24.36	1872	-35.10	20230531	977	24.36	20230103	1872	-35.10	20230531	977	24.36	20230103	3.56	N	033170	500	428 억		3159590	N	N	0	N	00	N
100	20231212	140342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	56	2	4.85	5185954892	4219897	1218.38	1154	1267	1154	1500	808	1154	1228.93	3.69	0	-167968	1188	1171	1148	1131	1108	1179	1139	429	346	500	800	1	1	85728319	1037	13.75	0.79	12	4.92	88.00	1532.00	1872	20230531	-35.36	977	20230103	23.85	1872	-35.36	20230531	977	23.85	20230103	1872	-35.36	20230531	977	23.85	20230103	3.56	N	033170	500	428 억		3159590	N	N	0	N	00	N
101	20231212	130339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	68	2	5.89	4925286470	4006153	1156.67	1154	1267	1154	1500	808	1154	1229.43	3.69	0	-185819	1188	1171	1148	1131	1108	1179	1139	429	346	500	800	1	1	85728319	1048	13.89	0.80	12	4.67	88.00	1532.00	1872	20230531	-34.72	977	20230103	25.08	1872	-34.72	20230531	977	25.08	20230103	1872	-34.72	20230531	977	25.08	20230103	3.56	N	033170	500	428 억		3159590	N	N	0	N	00	N
102	20231212	120338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	84	2	7.28	4039608568	3294296	951.14	1154	1267	1154	1500	808	1154	1226.24	3.69	0	-205350	1188	1171	1148	1131	1108	1179	1139	429	346	500	800	1	1	85728319	1061	14.07	0.81	12	3.84	88.00	1532.00	1872	20230531	-33.87	977	20230103	26.71	1872	-33.87	20230531	977	26.71	20230103	1872	-33.87	20230531	977	26.71	20230103	3.56	N	033170	500	428 억		3159590	N	N	0	N	00	N
103	20231212	110341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	58	2	5.03	1886424496	1563617	451.45	1154	1232	1154	1500	808	1154	1206.45	3.69	0	-56604	1188	1171	1148	1131	1108	1179	1139	429	346	500	800	1	1	85728319	1039	13.77	0.79	12	1.82	88.00	1532.00	1872	20230531	-35.26	977	20230103	24.05	1872	-35.26	20230531	977	24.05	20230103	1872	-35.26	20230531	977	24.05	20230103	3.56	N	033170	500	428 억		3159590	N	N	0	N	00	N
104	20231212	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1185	31	2	2.69	1567226234	1298417	374.88	1154	1232	1154	1500	808	1154	1207.03	3.69	0	-87367	1188	1171	1148	1131	1108	1179	1139	429	346	500	800	1	1	85728319	1016	13.47	0.77	12	1.51	88.00	1532.00	1872	20230531	-36.70	977	20230103	21.29	1872	-36.70	20230531	977	21.29	20230103	1872	-36.70	20230531	977	21.29	20230103	3.56	N	033170	500	428 억		3159590	N	N	0	N	00	N
105	20231212	090353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	12	2	1.04	18111554	15621	4.51	1154	1171	1154	1500	808	1154	1159.44	3.69	0	391	1188	1171	1148	1131	1108	1179	1139	429	346	500	800	1	1	85728319	1000	13.25	0.76	12	0.02	88.00	1532.00	1872	20230531	-37.71	977	20230103	19.34	1872	-37.71	20230531	977	19.34	20230103	1872	-37.71	20230531	977	19.34	20230103	3.56	N	033170	500	428 억		3159590	N	N	0	N	00	N
106	20231211	160355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1154	30	2	2.67	397797166	344981	218.11	1125	1165	1125	1461	787	1124	1153.10	3.60	-50608	24251	1133	1128	1120	1115	1107	1131	1118	429	337	500	780	1	1	85728319	989	13.11	0.75	12	0.40	88.00	1532.00	1872	20230531	-38.35	977	20230103	18.12	1872	-38.35	20230531	977	18.12	20230103	1872	-38.35	20230531	977	18.12	20230103	3.56	N	033170	500	428 억		3084898	N	N	0	N	00	N
107	20231211	150353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	26	2	2.31	384709921	333634	210.94	1125	1165	1125	1461	787	1124	1153.09	3.60	-50608	24245	1133	1128	1120	1115	1107	1131	1118	429	337	500	780	1	1	85728319	986	13.07	0.75	12	0.39	88.00	1532.00	1872	20230531	-38.57	977	20230103	17.71	1872	-38.57	20230531	977	17.71	20230103	1872	-38.57	20230531	977	17.71	20230103	3.56	N	033170	500	428 억		3084898	N	N	0	N	00	N
108	20231211	140353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1148	24	2	2.14	361366823	313358	198.12	1125	1165	1125	1461	787	1124	1153.21	3.60	-50608	30870	1133	1128	1120	1115	1107	1131	1118	429	337	500	780	1	1	85728319	984	13.05	0.75	12	0.37	88.00	1532.00	1872	20230531	-38.68	977	20230103	17.50	1872	-38.68	20230531	977	17.50	20230103	1872	-38.68	20230531	977	17.50	20230103	3.56	N	033170	500	428 억		3084898	N	N	0	N	00	N
109	20231211	130355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1157	33	2	2.94	341135842	295763	187.00	1125	1165	1125	1461	787	1124	1153.41	3.60	-50608	31303	1133	1128	1120	1115	1107	1131	1118	429	337	500	780	1	1	85728319	992	13.15	0.76	12	0.35	88.00	1532.00	1872	20230531	-38.19	977	20230103	18.42	1872	-38.19	20230531	977	18.42	20230103	1872	-38.19	20230531	977	18.42	20230103	3.56	N	033170	500	428 억		3084898	N	N	0	N	00	N
110	20231211	120354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	37	2	3.29	326143495	282765	178.78	1125	1165	1125	1461	787	1124	1153.41	3.60	-50608	30632	1133	1128	1120	1115	1107	1131	1118	429	337	500	780	1	1	85728319	995	13.19	0.76	12	0.33	88.00	1532.00	1872	20230531	-37.98	977	20230103	18.83	1872	-37.98	20230531	977	18.83	20230103	1872	-37.98	20230531	977	18.83	20230103	3.56	N	033170	500	428 억		3084898	N	N	0	N	00	N
111	20231211	110352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	35	2	3.11	290435108	251880	159.25	1125	1165	1125	1461	787	1124	1153.07	3.60	-50608	31168	1133	1128	1120	1115	1107	1131	1118	429	337	500	780	1	1	85728319	994	13.17	0.76	12	0.29	88.00	1532.00	1872	20230531	-38.09	977	20230103	18.63	1872	-38.09	20230531	977	18.63	20230103	1872	-38.09	20230531	977	18.63	20230103	3.56	N	033170	500	428 억		3084898	N	N	0	N	00	N
112	20231211	100353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	39	2	3.47	249457549	216526	136.90	1125	1165	1125	1461	787	1124	1152.09	3.60	-50608	30320	1133	1128	1120	1115	1107	1131	1118	429	337	500	780	1	1	85728319	997	13.22	0.76	12	0.25	88.00	1532.00	1872	20230531	-37.87	977	20230103	19.04	1872	-37.87	20230531	977	19.04	20230103	1872	-37.87	20230531	977	19.04	20230103	3.56	N	033170	500	428 억		3084898	N	N	0	N	00	N
113	20231211	090351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1155	31	2	2.76	51942026	45305	28.64	1125	1160	1125	1461	787	1124	1146.50	3.60	-50608	9761	1133	1128	1120	1115	1107	1131	1118	429	337	500	780	1	1	85728319	990	13.12	0.75	12	0.05	88.00	1532.00	1872	20230531	-38.30	977	20230103	18.22	1872	-38.30	20230531	977	18.22	20230103	1872	-38.30	20230531	977	18.22	20230103	3.56	N	033170	500	428 억		3084898	N	N	0	N	00	N
114	20231208	160349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	14	2	1.26	176550937	157722	173.01	1122	1125	1112	1443	777	1110	1119.34	3.60	0	50458	1135	1122	1112	1099	1089	1117	1094	429	333	500	770	1	1	85728319	964	12.77	0.73	12	0.18	88.00	1532.00	1872	20230531	-39.96	977	20230103	15.05	1872	-39.96	20230531	977	15.05	20230103	1872	-39.96	20230531	977	15.05	20230103	3.57	N	033170	500	428 억		3084898	N	N	0	N	00	N
115	20231208	150352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	10	2	0.90	161518143	144332	158.32	1122	1125	1112	1443	777	1110	1119.07	3.60	0	48767	1135	1122	1112	1099	1089	1117	1094	429	333	500	770	1	1	85728319	960	12.73	0.73	12	0.17	88.00	1532.00	1872	20230531	-40.17	977	20230103	14.64	1872	-40.17	20230531	977	14.64	20230103	1872	-40.17	20230531	977	14.64	20230103	3.57	N	033170	500	428 억		3084898	N	N	0	N	00	N
116	20231208	140350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	10	2	0.90	117020070	104572	114.71	1122	1125	1112	1443	777	1110	1119.04	3.60	0	34256	1135	1122	1112	1099	1089	1117	1094	429	333	500	770	1	1	85728319	960	12.73	0.73	12	0.12	88.00	1532.00	1872	20230531	-40.17	977	20230103	14.64	1872	-40.17	20230531	977	14.64	20230103	1872	-40.17	20230531	977	14.64	20230103	3.57	N	033170	500	428 억		3084898	N	N	0	N	00	N
117	20231208	130349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	7	2	0.63	105603524	94365	103.51	1122	1125	1112	1443	777	1110	1119.10	3.60	0	32297	1135	1122	1112	1099	1089	1117	1094	429	333	500	770	1	1	85728319	958	12.69	0.73	12	0.11	88.00	1532.00	1872	20230531	-40.33	977	20230103	14.33	1872	-40.33	20230531	977	14.33	20230103	1872	-40.33	20230531	977	14.33	20230103	3.57	N	033170	500	428 억		3084898	N	N	0	N	00	N
118	20231208	120346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1116	6	2	0.54	99776422	89148	97.79	1122	1125	1112	1443	777	1110	1119.22	3.60	0	33488	1135	1122	1112	1099	1089	1117	1094	429	333	500	770	1	1	85728319	957	12.68	0.73	12	0.10	88.00	1532.00	1872	20230531	-40.38	977	20230103	14.23	1872	-40.38	20230531	977	14.23	20230103	1872	-40.38	20230531	977	14.23	20230103	3.57	N	033170	500	428 억		3084898	N	N	0	N	00	N
119	20231208	110345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	11	2	0.99	89528749	79965	87.71	1122	1125	1112	1443	777	1110	1119.60	3.60	0	32183	1135	1122	1112	1099	1089	1117	1094	429	333	500	770	1	1	85728319	961	12.74	0.73	12	0.09	88.00	1532.00	1872	20230531	-40.12	977	20230103	14.74	1872	-40.12	20230531	977	14.74	20230103	1872	-40.12	20230531	977	14.74	20230103	3.57	N	033170	500	428 억		3084898	N	N	0	N	00	N
120	20231208	100351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	8	2	0.72	46054087	41201	45.19	1122	1125	1112	1443	777	1110	1117.79	3.60	0	12171	1135	1122	1112	1099	1089	1117	1094	429	333	500	770	1	1	85728319	958	12.70	0.73	12	0.05	88.00	1532.00	1872	20230531	-40.28	977	20230103	14.43	1872	-40.28	20230531	977	14.43	20230103	1872	-40.28	20230531	977	14.43	20230103	3.57	N	033170	500	428 억		3084898	N	N	0	N	00	N
121	20231208	090347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	12	2	1.08	6907371	6160	6.76	1122	1123	1120	1443	777	1110	1121.33	3.60	0	-3496	1135	1122	1112	1099	1089	1117	1094	429	333	500	770	1	1	85728319	962	12.75	0.73	12	0.01	88.00	1532.00	1872	20230531	-40.06	977	20230103	14.84	1872	-40.06	20230531	977	14.84	20230103	1872	-40.06	20230531	977	14.84	20230103	3.57	N	033170	500	428 억		3084898	N	N	0	N	00	N
122	20231207	160346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-11	5	-0.98	100562158	90620	58.68	1121	1125	1102	1457	785	1121	1109.71	3.62	0	-21922	1142	1131	1111	1100	1080	1137	1106	429	336	500	780	1	1	85728319	952	12.61	0.72	12	0.11	88.00	1532.00	1872	20230531	-40.71	977	20230103	13.61	1872	-40.71	20230531	977	13.61	20230103	1872	-40.71	20230531	977	13.61	20230103	3.47	N	033170	500	428 억		3106821	N	N	0	N	00	N
123	20231207	150348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	-10	5	-0.89	98642768	88891	57.56	1121	1125	1102	1457	785	1121	1109.70	3.62	0	-20988	1142	1131	1111	1100	1080	1137	1106	429	336	500	780	1	1	85728319	952	12.62	0.73	12	0.10	88.00	1532.00	1872	20230531	-40.65	977	20230103	13.72	1872	-40.65	20230531	977	13.72	20230103	1872	-40.65	20230531	977	13.72	20230103	3.47	N	033170	500	428 억		3106821	N	N	0	N	00	N
124	20231207	140347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	-16	5	-1.43	91505664	82459	53.40	1121	1125	1102	1457	785	1121	1109.71	3.62	0	-15368	1142	1131	1111	1100	1080	1137	1106	429	336	500	780	1	1	85728319	947	12.56	0.72	12	0.10	88.00	1532.00	1872	20230531	-40.97	977	20230103	13.10	1872	-40.97	20230531	977	13.10	20230103	1872	-40.97	20230531	977	13.10	20230103	3.47	N	033170	500	428 억		3106821	N	N	0	N	00	N
125	20231207	130347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	-10	5	-0.89	68395141	61614	39.90	1121	1125	1102	1457	785	1121	1110.06	3.62	0	-11752	1142	1131	1111	1100	1080	1137	1106	429	336	500	780	1	1	85728319	952	12.62	0.73	12	0.07	88.00	1532.00	1872	20230531	-40.65	977	20230103	13.72	1872	-40.65	20230531	977	13.72	20230103	1872	-40.65	20230531	977	13.72	20230103	3.47	N	033170	500	428 억		3106821	N	N	0	N	00	N
126	20231207	120347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	-13	5	-1.16	62955386	56719	36.73	1121	1125	1102	1457	785	1121	1109.95	3.62	0	-11446	1142	1131	1111	1100	1080	1137	1106	429	336	500	780	1	1	85728319	950	12.59	0.72	12	0.07	88.00	1532.00	1872	20230531	-40.81	977	20230103	13.41	1872	-40.81	20230531	977	13.41	20230103	1872	-40.81	20230531	977	13.41	20230103	3.47	N	033170	500	428 억		3106821	N	N	0	N	00	N
127	20231207	110344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	-13	5	-1.16	46883127	42191	27.32	1121	1125	1106	1457	785	1121	1111.21	3.62	0	-10467	1142	1131	1111	1100	1080	1137	1106	429	336	500	780	1	1	85728319	950	12.59	0.72	12	0.05	88.00	1532.00	1872	20230531	-40.81	977	20230103	13.41	1872	-40.81	20230531	977	13.41	20230103	1872	-40.81	20230531	977	13.41	20230103	3.47	N	033170	500	428 억		3106821	N	N	0	N	00	N
128	20231207	100345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	-8	5	-0.71	26281413	23622	15.30	1121	1125	1106	1457	785	1121	1112.58	3.62	0	-7884	1142	1131	1111	1100	1080	1137	1106	429	336	500	780	1	1	85728319	954	12.65	0.73	12	0.03	88.00	1532.00	1872	20230531	-40.54	977	20230103	13.92	1872	-40.54	20230531	977	13.92	20230103	1872	-40.54	20230531	977	13.92	20230103	3.47	N	033170	500	428 억		3106821	N	N	0	N	00	N
129	20231207	090348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	-7	5	-0.62	4474834	4006	2.59	1121	1125	1106	1457	785	1121	1117.03	3.62	0	-3425	1142	1131	1111	1100	1080	1137	1106	429	336	500	780	1	1	85728319	955	12.66	0.73	12	0.00	88.00	1532.00	1872	20230531	-40.49	977	20230103	14.02	1872	-40.49	20230531	977	14.02	20230103	1872	-40.49	20230531	977	14.02	20230103	3.47	N	033170	500	428 억		3106821	N	N	0	N	00	N
130	20231206	160341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	15	2	1.36	171608487	154307	37.35	1107	1122	1091	1437	775	1106	1112.12	3.62	0	6515	1159	1132	1119	1092	1079	1126	1086	429	331	500	770	1	1	85728319	961	12.74	0.73	12	0.18	88.00	1532.00	1872	20230531	-40.12	977	20230103	14.74	1872	-40.12	20230531	977	14.74	20230103	1872	-40.12	20230531	977	14.74	20230103	3.43	N	033170	500	428 억		3100304	N	N	0	N	00	N
131	20231206	150349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	8	2	0.72	158479996	142574	34.51	1107	1122	1091	1437	775	1106	1111.56	3.62	0	5222	1159	1132	1119	1092	1079	1126	1086	429	331	500	770	1	1	85728319	955	12.66	0.73	12	0.17	88.00	1532.00	1872	20230531	-40.49	977	20230103	14.02	1872	-40.49	20230531	977	14.02	20230103	1872	-40.49	20230531	977	14.02	20230103	3.43	N	033170	500	428 억		3100304	N	N	0	N	00	N
132	20231206	140346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	7	2	0.63	128815595	115944	28.06	1107	1122	1091	1437	775	1106	1111.02	3.62	0	-963	1159	1132	1119	1092	1079	1126	1086	429	331	500	770	1	1	85728319	954	12.65	0.73	12	0.14	88.00	1532.00	1872	20230531	-40.54	977	20230103	13.92	1872	-40.54	20230531	977	13.92	20230103	1872	-40.54	20230531	977	13.92	20230103	3.43	N	033170	500	428 억		3100304	N	N	0	N	00	N
133	20231206	130344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	6	2	0.54	102747715	92504	22.39	1107	1122	1091	1437	775	1106	1110.74	3.62	0	-2351	1159	1132	1119	1092	1079	1126	1086	429	331	500	770	1	1	85728319	953	12.64	0.73	12	0.11	88.00	1532.00	1872	20230531	-40.60	977	20230103	13.82	1872	-40.60	20230531	977	13.82	20230103	1872	-40.60	20230531	977	13.82	20230103	3.43	N	033170	500	428 억		3100304	N	N	0	N	00	N
134	20231206	120343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	9	2	0.81	92509645	83297	20.16	1107	1122	1091	1437	775	1106	1110.60	3.62	0	-7087	1159	1132	1119	1092	1079	1126	1086	429	331	500	770	1	1	85728319	956	12.67	0.73	12	0.10	88.00	1532.00	1872	20230531	-40.44	977	20230103	14.12	1872	-40.44	20230531	977	14.12	20230103	1872	-40.44	20230531	977	14.12	20230103	3.43	N	033170	500	428 억		3100304	N	N	0	N	00	N
135	20231206	110348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	9	2	0.81	83470124	75180	18.20	1107	1122	1091	1437	775	1106	1110.27	3.62	0	-8205	1159	1132	1119	1092	1079	1126	1086	429	331	500	770	1	1	85728319	956	12.67	0.73	12	0.09	88.00	1532.00	1872	20230531	-40.44	977	20230103	14.12	1872	-40.44	20230531	977	14.12	20230103	1872	-40.44	20230531	977	14.12	20230103	3.43	N	033170	500	428 억		3100304	N	N	0	N	00	N
136	20231206	100344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	5	2	0.45	70607106	63618	15.40	1107	1122	1091	1437	775	1106	1109.86	3.62	0	-15819	1159	1132	1119	1092	1079	1126	1086	429	331	500	770	1	1	85728319	952	12.62	0.73	12	0.07	88.00	1532.00	1872	20230531	-40.65	977	20230103	13.72	1872	-40.65	20230531	977	13.72	20230103	1872	-40.65	20230531	977	13.72	20230103	3.43	N	033170	500	428 억		3100304	N	N	0	N	00	N
137	20231206	090344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	6	2	0.54	22033879	19885	4.81	1107	1115	1107	1437	775	1106	1108.07	3.62	0	4085	1159	1132	1119	1092	1079	1126	1086	429	331	500	770	1	1	85728319	953	12.64	0.73	12	0.02	88.00	1532.00	1872	20230531	-40.60	977	20230103	13.82	1872	-40.60	20230531	977	13.82	20230103	1872	-40.60	20230531	977	13.82	20230103	3.43	N	033170	500	428 억		3100304	N	N	0	N	00	N
138	20231205	160346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	-41	5	-3.57	460833184	410015	169.91	1146	1146	1106	1491	803	1147	1123.94	3.76	0	-122828	1184	1165	1152	1133	1120	1159	1127	429	344	500	800	1	1	85728319	948	12.57	0.72	12	0.48	88.00	1532.00	1872	20230531	-40.92	977	20230103	13.20	1872	-40.92	20230531	977	13.20	20230103	1872	-40.92	20230531	977	13.20	20230103	3.43	N	033170	500	428 억		3225167	N	N	0	N	00	N
139	20231205	150344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	-32	5	-2.79	395430844	351092	145.49	1146	1146	1113	1491	803	1147	1126.29	3.76	0	-120473	1184	1165	1152	1133	1120	1159	1127	429	344	500	800	1	1	85728319	956	12.67	0.73	12	0.41	88.00	1532.00	1872	20230531	-40.44	977	20230103	14.12	1872	-40.44	20230531	977	14.12	20230103	1872	-40.44	20230531	977	14.12	20230103	3.43	N	033170	500	428 억		3225167	N	N	0	N	00	N
140	20231205	140346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-28	5	-2.44	333862786	295964	122.64	1146	1146	1118	1491	803	1147	1128.05	3.76	0	-97528	1184	1165	1152	1133	1120	1159	1127	429	344	500	800	1	1	85728319	959	12.72	0.73	12	0.35	88.00	1532.00	1872	20230531	-40.22	977	20230103	14.53	1872	-40.22	20230531	977	14.53	20230103	1872	-40.22	20230531	977	14.53	20230103	3.43	N	033170	500	428 억		3225167	N	N	0	N	00	N
141	20231205	130346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	-22	5	-1.92	242100787	214050	88.70	1146	1146	1123	1491	803	1147	1131.05	3.76	0	-70078	1184	1165	1152	1133	1120	1159	1127	429	344	500	800	1	1	85728319	964	12.78	0.73	12	0.25	88.00	1532.00	1872	20230531	-39.90	977	20230103	15.15	1872	-39.90	20230531	977	15.15	20230103	1872	-39.90	20230531	977	15.15	20230103	3.43	N	033170	500	428 억		3225167	N	N	0	N	00	N
142	20231205	120342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1128	-19	5	-1.66	173471173	153070	63.43	1146	1146	1127	1491	803	1147	1133.28	3.76	0	-39865	1184	1165	1152	1133	1120	1159	1127	429	344	500	800	1	1	85728319	967	12.82	0.74	12	0.18	88.00	1532.00	1872	20230531	-39.74	977	20230103	15.46	1872	-39.74	20230531	977	15.46	20230103	1872	-39.74	20230531	977	15.46	20230103	3.43	N	033170	500	428 억		3225167	N	N	0	N	00	N
143	20231205	110342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	-14	5	-1.22	138954627	122499	50.76	1146	1146	1127	1491	803	1147	1134.33	3.76	0	-36987	1184	1165	1152	1133	1120	1159	1127	429	344	500	800	1	1	85728319	971	12.88	0.74	12	0.14	88.00	1532.00	1872	20230531	-39.48	977	20230103	15.97	1872	-39.48	20230531	977	15.97	20230103	1872	-39.48	20230531	977	15.97	20230103	3.43	N	033170	500	428 억		3225167	N	N	0	N	00	N
144	20231205	100343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1141	-6	5	-0.52	31155511	27257	11.30	1146	1146	1140	1491	803	1147	1143.02	3.76	0	-6316	1184	1165	1152	1133	1120	1159	1127	429	344	500	800	1	1	85728319	978	12.97	0.74	12	0.03	88.00	1532.00	1872	20230531	-39.05	977	20230103	16.79	1872	-39.05	20230531	977	16.79	20230103	1872	-39.05	20230531	977	16.79	20230103	3.43	N	033170	500	428 억		3225167	N	N	0	N	00	N
145	20231205	090342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	-2	5	-0.17	3371940	2948	1.22	1146	1146	1140	1491	803	1147	1143.78	3.76	0	-2046	1184	1165	1152	1133	1120	1159	1127	429	344	500	800	1	1	85728319	982	13.01	0.75	12	0.00	88.00	1532.00	1872	20230531	-38.84	977	20230103	17.20	1872	-38.84	20230531	977	17.20	20230103	1872	-38.84	20230531	977	17.20	20230103	3.43	N	033170	500	428 억		3225167	N	N	0	N	00	N
146	20231204	160343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1147	-10	5	-0.86	275881480	240158	132.74	1156	1171	1139	1504	810	1157	1148.75	3.83	0	-61849	1171	1164	1160	1153	1149	1167	1156	429	347	500	800	1	1	85728319	983	13.03	0.75	12	0.28	88.00	1532.00	1872	20230531	-38.73	977	20230103	17.40	1872	-38.73	20230531	977	17.40	20230103	1872	-38.73	20230531	977	17.40	20230103	3.47	N	033170	500	428 억		3287017	N	N	0	N	00	N
147	20231204	150344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	-12	5	-1.04	257006945	223685	123.63	1156	1171	1139	1504	810	1157	1148.97	3.83	0	-60238	1171	1164	1160	1153	1149	1167	1156	429	347	500	800	1	1	85728319	982	13.01	0.75	12	0.26	88.00	1532.00	1872	20230531	-38.84	977	20230103	17.20	1872	-38.84	20230531	977	17.20	20230103	1872	-38.84	20230531	977	17.20	20230103	3.47	N	033170	500	428 억		3287017	N	N	0	N	00	N
148	20231204	140342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1151	-6	5	-0.52	143589989	124518	68.82	1156	1171	1146	1504	810	1157	1153.17	3.83	0	-29448	1171	1164	1160	1153	1149	1167	1156	429	347	500	800	1	1	85728319	987	13.08	0.75	12	0.15	88.00	1532.00	1872	20230531	-38.51	977	20230103	17.81	1872	-38.51	20230531	977	17.81	20230103	1872	-38.51	20230531	977	17.81	20230103	3.47	N	033170	500	428 억		3287017	N	N	0	N	00	N
149	20231204	130341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1156	-1	5	-0.09	129249214	112068	61.94	1156	1171	1146	1504	810	1157	1153.31	3.83	0	-25724	1171	1164	1160	1153	1149	1167	1156	429	347	500	800	1	1	85728319	991	13.14	0.75	12	0.13	88.00	1532.00	1872	20230531	-38.25	977	20230103	18.32	1872	-38.25	20230531	977	18.32	20230103	1872	-38.25	20230531	977	18.32	20230103	3.47	N	033170	500	428 억		3287017	N	N	0	N	00	N
150	20231204	120341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1153	-4	5	-0.35	115504455	100147	55.35	1156	1171	1146	1504	810	1157	1153.35	3.83	0	-25423	1171	1164	1160	1153	1149	1167	1156	429	347	500	800	1	1	85728319	988	13.10	0.75	12	0.12	88.00	1532.00	1872	20230531	-38.41	977	20230103	18.01	1872	-38.41	20230531	977	18.01	20230103	1872	-38.41	20230531	977	18.01	20230103	3.47	N	033170	500	428 억		3287017	N	N	0	N	00	N
151	20231204	110342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-5	5	-0.43	105933075	91843	50.76	1156	1171	1146	1504	810	1157	1153.41	3.83	0	-25579	1171	1164	1160	1153	1149	1167	1156	429	347	500	800	1	1	85728319	988	13.09	0.75	12	0.11	88.00	1532.00	1872	20230531	-38.46	977	20230103	17.91	1872	-38.46	20230531	977	17.91	20230103	1872	-38.46	20230531	977	17.91	20230103	3.47	N	033170	500	428 억		3287017	N	N	0	N	00	N
152	20231204	100341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1149	-8	5	-0.69	94453250	81872	45.25	1156	1171	1146	1504	810	1157	1153.67	3.83	0	-22276	1171	1164	1160	1153	1149	1167	1156	429	347	500	800	1	1	85728319	985	13.06	0.75	12	0.10	88.00	1532.00	1872	20230531	-38.62	977	20230103	17.60	1872	-38.62	20230531	977	17.60	20230103	1872	-38.62	20230531	977	17.60	20230103	3.47	N	033170	500	428 억		3287017	N	N	0	N	00	N
153	20231204	090342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	4	2	0.35	11113139	9613	5.31	1156	1163	1154	1504	810	1157	1156.05	3.83	0	-1348	1171	1164	1160	1153	1149	1167	1156	429	347	500	800	1	1	85728319	995	13.19	0.76	12	0.01	88.00	1532.00	1872	20230531	-37.98	977	20230103	18.83	1872	-37.98	20230531	977	18.83	20230103	1872	-37.98	20230531	977	18.83	20230103	3.47	N	033170	500	428 억		3287017	N	N	0	N	00	N
154	20231201	160342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1157	-6	5	-0.52	210066493	180896	89.28	1156	1167	1156	1511	815	1163	1161.26	3.85	0	-15997	1183	1172	1164	1153	1145	1178	1159	429	348	500	810	1	1	85728319	992	13.15	0.76	12	0.21	88.00	1532.00	1872	20230531	-38.19	977	20230103	18.42	1872	-38.19	20230531	977	18.42	20230103	1872	-38.19	20230531	977	18.42	20230103	3.47	N	033170	500	428 억		3303014	N	N	0	N	00	N
155	20231201	150341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1157	-6	5	-0.52	192199372	165458	81.66	1156	1167	1156	1511	815	1163	1161.62	3.85	0	-16234	1183	1172	1164	1153	1145	1178	1159	429	348	500	810	1	1	85728319	992	13.15	0.76	12	0.19	88.00	1532.00	1872	20230531	-38.19	977	20230103	18.42	1872	-38.19	20230531	977	18.42	20230103	1872	-38.19	20230531	977	18.42	20230103	3.47	N	033170	500	428 억		3303014	N	N	0	N	00	N
156	20231201	140341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-5	5	-0.43	164985008	141944	70.06	1156	1167	1156	1511	815	1163	1162.32	3.85	0	-17038	1183	1172	1164	1153	1145	1178	1159	429	348	500	810	1	1	85728319	993	13.16	0.76	12	0.17	88.00	1532.00	1872	20230531	-38.14	977	20230103	18.53	1872	-38.14	20230531	977	18.53	20230103	1872	-38.14	20230531	977	18.53	20230103	3.47	N	033170	500	428 억		3303014	N	N	0	N	00	N
157	20231201	130340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	3	2	0.26	127234915	109435	54.01	1156	1167	1156	1511	815	1163	1162.65	3.85	0	-18604	1183	1172	1164	1153	1145	1178	1159	429	348	500	810	1	1	85728319	1000	13.25	0.76	12	0.13	88.00	1532.00	1872	20230531	-37.71	977	20230103	19.34	1872	-37.71	20230531	977	19.34	20230103	1872	-37.71	20230531	977	19.34	20230103	3.47	N	033170	500	428 억		3303014	N	N	0	N	00	N
158	20231201	120343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	2	2	0.17	104989439	90330	44.58	1156	1167	1156	1511	815	1163	1162.29	3.85	0	-16236	1183	1172	1164	1153	1145	1178	1159	429	348	500	810	1	1	85728319	999	13.24	0.76	12	0.11	88.00	1532.00	1872	20230531	-37.77	977	20230103	19.24	1872	-37.77	20230531	977	19.24	20230103	1872	-37.77	20230531	977	19.24	20230103	3.47	N	033170	500	428 억		3303014	N	N	0	N	00	N
159	20231201	110342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	1	2	0.09	73820001	63525	31.35	1156	1167	1156	1511	815	1163	1162.06	3.85	0	-13714	1183	1172	1164	1153	1145	1178	1159	429	348	500	810	1	1	85728319	998	13.23	0.76	12	0.07	88.00	1532.00	1872	20230531	-37.82	977	20230103	19.14	1872	-37.82	20230531	977	19.14	20230103	1872	-37.82	20230531	977	19.14	20230103	3.47	N	033170	500	428 억		3303014	N	N	0	N	00	N
160	20231201	100343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	-1	5	-0.09	51975509	44731	22.08	1156	1167	1156	1511	815	1163	1161.96	3.85	0	-8671	1183	1172	1164	1153	1145	1178	1159	429	348	500	810	1	1	85728319	996	13.20	0.76	12	0.05	88.00	1532.00	1872	20230531	-37.93	977	20230103	18.94	1872	-37.93	20230531	977	18.94	20230103	1872	-37.93	20230531	977	18.94	20230103	3.47	N	033170	500	428 억		3303014	N	N	0	N	00	N
161	20231201	090339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	3	2	0.26	3612646	3125	1.54	1156	1167	1156	1511	815	1163	1156.05	3.85	0	154	1183	1172	1164	1153	1145	1178	1159	429	348	500	810	1	1	85728319	1000	13.25	0.76	12	0.00	88.00	1532.00	1872	20230531	-37.71	977	20230103	19.34	1872	-37.71	20230531	977	19.34	20230103	1872	-37.71	20230531	977	19.34	20230103	3.47	N	033170	500	428 억		3303014	N	N	0	N	00	N