KissMeData/066310/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	160643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	170	2	1.74	1048903380	105639	94.14	9720	10070	9670	12670	6830	9750	9929.57	1.72	-398	-4331	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	920	13.12	1.13	12	1.14	756.00	8777.00	12760	20230628	-22.26	8700	20231006	14.02	12760	-22.26	20230628	8700	14.02	20231006	12760	-22.26	20230628	8700	14.02	20231006	4.11	N	066310	500	46 억		159460	N	N	0	N	00	N
3	20231229	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	170	2	1.74	1048903380	105639	94.14	9720	10070	9670	12670	6830	9750	9929.57	1.72	-398	-4331	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	920	13.12	1.13	12	1.14	756.00	8777.00	12760	20230628	-22.26	8700	20231006	14.02	12760	-22.26	20230628	8700	14.02	20231006	12760	-22.26	20230628	8700	14.02	20231006	4.11	N	066310	500	46 억		159460	N	N	0	N	00	N
4	20231229	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	170	2	1.74	1048903380	105639	94.14	9720	10070	9670	12670	6830	9750	9929.57	1.72	-398	-4331	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	920	13.12	1.13	12	1.14	756.00	8777.00	12760	20230628	-22.26	8700	20231006	14.02	12760	-22.26	20230628	8700	14.02	20231006	12760	-22.26	20230628	8700	14.02	20231006	4.11	N	066310	500	46 억		159460	N	N	0	N	00	N
5	20231229	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	170	2	1.74	1048903380	105639	94.14	9720	10070	9670	12670	6830	9750	9929.57	1.72	-398	-4331	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	920	13.12	1.13	12	1.14	756.00	8777.00	12760	20230628	-22.26	8700	20231006	14.02	12760	-22.26	20230628	8700	14.02	20231006	12760	-22.26	20230628	8700	14.02	20231006	4.11	N	066310	500	46 억		159460	N	N	0	N	00	N
6	20231229	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	170	2	1.74	1048903380	105639	94.14	9720	10070	9670	12670	6830	9750	9929.57	1.72	-398	-4331	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	920	13.12	1.13	12	1.14	756.00	8777.00	12760	20230628	-22.26	8700	20231006	14.02	12760	-22.26	20230628	8700	14.02	20231006	12760	-22.26	20230628	8700	14.02	20231006	4.11	N	066310	500	46 억		159460	N	N	0	N	00	N
7	20231229	110613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	170	2	1.74	1048903380	105639	94.14	9720	10070	9670	12670	6830	9750	9929.57	1.72	-398	-4331	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	920	13.12	1.13	12	1.14	756.00	8777.00	12760	20230628	-22.26	8700	20231006	14.02	12760	-22.26	20230628	8700	14.02	20231006	12760	-22.26	20230628	8700	14.02	20231006	4.11	N	066310	500	46 억		159460	N	N	0	N	00	N
8	20231229	100618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	170	2	1.74	1048903380	105639	94.14	9720	10070	9670	12670	6830	9750	9929.57	1.72	-398	-4331	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	920	13.12	1.13	12	1.14	756.00	8777.00	12760	20230628	-22.26	8700	20231006	14.02	12760	-22.26	20230628	8700	14.02	20231006	12760	-22.26	20230628	8700	14.02	20231006	4.11	N	066310	500	46 억		159460	N	N	0	N	00	N
9	20231229	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	170	2	1.74	1048903380	105639	94.14	9720	10070	9670	12670	6830	9750	9929.57	1.72	-398	-4331	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	920	13.12	1.13	12	1.14	756.00	8777.00	12760	20230628	-22.26	8700	20231006	14.02	12760	-22.26	20230628	8700	14.02	20231006	12760	-22.26	20230628	8700	14.02	20231006	4.11	N	066310	500	46 억		159460	N	N	0	N	00	N
10	20231228	160612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	170	2	1.74	1033950450	104129	92.80	9720	10070	9670	12670	6830	9750	9929.57	1.72	0	-4331	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	920	13.12	1.13	12	1.12	756.00	8777.00	12760	20230628	-22.26	8700	20231006	14.02	12760	-22.26	20230628	8700	14.02	20231006	12760	-22.26	20230628	8700	14.02	20231006	4.11	N	066310	500	46 억		159858	N	N	0	N	00	N
11	20231228	150618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	150	2	1.54	975925050	98277	87.58	9720	10070	9670	12670	6830	9750	9930.35	1.72	0	-5219	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	918	13.10	1.13	12	1.06	756.00	8777.00	12760	20230628	-22.41	8700	20231006	13.79	12760	-22.41	20230628	8700	13.79	20231006	12760	-22.41	20230628	8700	13.79	20231006	4.11	N	066310	500	46 억		159858	N	N	0	N	00	N
12	20231228	140612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9960	210	2	2.15	868537810	87466	77.95	9720	10070	9670	12670	6830	9750	9930.00	1.72	0	-4891	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	923	13.17	1.13	12	0.94	756.00	8777.00	12760	20230628	-21.94	8700	20231006	14.48	12760	-21.94	20230628	8700	14.48	20231006	12760	-21.94	20230628	8700	14.48	20231006	4.11	N	066310	500	46 억		159858	N	N	0	N	00	N
13	20231228	130612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	260	2	2.67	743185200	74919	66.77	9720	10070	9670	12670	6830	9750	9919.85	1.72	0	-4646	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	928	13.24	1.14	12	0.81	756.00	8777.00	12760	20230628	-21.55	8700	20231006	15.06	12760	-21.55	20230628	8700	15.06	20231006	12760	-21.55	20230628	8700	15.06	20231006	4.11	N	066310	500	46 억		159858	N	N	0	N	00	N
14	20231228	120614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	180	2	1.85	614371710	62049	55.30	9720	10040	9670	12670	6830	9750	9901.40	1.72	0	-5531	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	921	13.13	1.13	12	0.67	756.00	8777.00	12760	20230628	-22.18	8700	20231006	14.14	12760	-22.18	20230628	8700	14.14	20231006	12760	-22.18	20230628	8700	14.14	20231006	4.11	N	066310	500	46 억		159858	N	N	0	N	00	N
15	20231228	110614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9960	210	2	2.15	495506010	50136	44.68	9720	10030	9670	12670	6830	9750	9883.24	1.72	0	-3340	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	923	13.17	1.13	12	0.54	756.00	8777.00	12760	20230628	-21.94	8700	20231006	14.48	12760	-21.94	20230628	8700	14.48	20231006	12760	-21.94	20230628	8700	14.48	20231006	4.11	N	066310	500	46 억		159858	N	N	0	N	00	N
16	20231228	100612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	190	2	1.95	322677510	32785	29.22	9720	9980	9670	12670	6830	9750	9842.23	1.72	0	-2146	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	922	13.15	1.13	12	0.35	756.00	8777.00	12760	20230628	-22.10	8700	20231006	14.25	12760	-22.10	20230628	8700	14.25	20231006	12760	-22.10	20230628	8700	14.25	20231006	4.11	N	066310	500	46 억		159858	N	N	0	N	00	N
17	20231228	090612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	30	2	0.31	61344330	6312	5.63	9720	9790	9670	12670	6830	9750	9718.68	1.72	0	2195	9976	9862	9786	9672	9596	9825	9635	46	2920	500	7020	10	1	9271621	907	12.94	1.11	12	0.07	756.00	8777.00	12760	20230628	-23.35	8700	20231006	12.41	12760	-23.35	20230628	8700	12.41	20231006	12760	-23.35	20230628	8700	12.41	20231006	4.11	N	066310	500	46 억		159858	N	N	0	N	00	N
18	20231227	160608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9750	-150	5	-1.52	1080510060	110498	13.21	9860	9900	9710	12870	6930	9900	9778.56	1.58	0	13137	10820	10360	9850	9390	8880	10590	9620	46	2970	500	7120	10	1	9271621	904	12.90	1.11	12	1.19	756.00	8777.00	12760	20230628	-23.59	8700	20231006	12.07	12760	-23.59	20230628	8700	12.07	20231006	12760	-23.59	20230628	8700	12.07	20231006	3.99	N	066310	500	46 억		146297	N	N	0	N	00	N
19	20231227	150616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9770	-130	5	-1.31	1021901930	104492	12.49	9860	9900	9710	12870	6930	9900	9779.71	1.58	0	13857	10820	10360	9850	9390	8880	10590	9620	46	2970	500	7120	10	1	9271621	906	12.92	1.11	12	1.13	756.00	8777.00	12760	20230628	-23.43	8700	20231006	12.30	12760	-23.43	20230628	8700	12.30	20231006	12760	-23.43	20230628	8700	12.30	20231006	3.99	N	066310	500	46 억		146297	N	N	0	N	00	N
20	20231227	140614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9710	-190	5	-1.92	943075180	96421	11.53	9860	9900	9710	12870	6930	9900	9780.80	1.58	0	13570	10820	10360	9850	9390	8880	10590	9620	46	2970	500	7120	10	1	9271621	900	12.84	1.11	12	1.04	756.00	8777.00	12760	20230628	-23.90	8700	20231006	11.61	12760	-23.90	20230628	8700	11.61	20231006	12760	-23.90	20230628	8700	11.61	20231006	3.99	N	066310	500	46 억		146297	N	N	0	N	00	N
21	20231227	130609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9760	-140	5	-1.41	796369600	81346	9.73	9860	9900	9710	12870	6930	9900	9789.90	1.58	0	11721	10820	10360	9850	9390	8880	10590	9620	46	2970	500	7120	10	1	9271621	905	12.91	1.11	12	0.88	756.00	8777.00	12760	20230628	-23.51	8700	20231006	12.18	12760	-23.51	20230628	8700	12.18	20231006	12760	-23.51	20230628	8700	12.18	20231006	3.99	N	066310	500	46 억		146297	N	N	0	N	00	N
22	20231227	120609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9760	-140	5	-1.41	747526020	76344	9.13	9860	9900	9710	12870	6930	9900	9791.55	1.58	0	11029	10820	10360	9850	9390	8880	10590	9620	46	2970	500	7120	10	1	9271621	905	12.91	1.11	12	0.82	756.00	8777.00	12760	20230628	-23.51	8700	20231006	12.18	12760	-23.51	20230628	8700	12.18	20231006	12760	-23.51	20230628	8700	12.18	20231006	3.99	N	066310	500	46 억		146297	N	N	0	N	00	N
23	20231227	110613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9790	-110	5	-1.11	582445680	59480	7.11	9860	9900	9710	12870	6930	9900	9792.29	1.58	0	2932	10820	10360	9850	9390	8880	10590	9620	46	2970	500	7120	10	1	9271621	908	12.95	1.12	12	0.64	756.00	8777.00	12760	20230628	-23.28	8700	20231006	12.53	12760	-23.28	20230628	8700	12.53	20231006	12760	-23.28	20230628	8700	12.53	20231006	3.99	N	066310	500	46 억		146297	N	N	0	N	00	N
24	20231227	100613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9720	-180	5	-1.82	483269140	49320	5.90	9860	9900	9710	12870	6930	9900	9798.64	1.58	0	2059	10820	10360	9850	9390	8880	10590	9620	46	2970	500	7120	10	1	9271621	901	12.86	1.11	12	0.53	756.00	8777.00	12760	20230628	-23.82	8700	20231006	11.72	12760	-23.82	20230628	8700	11.72	20231006	12760	-23.82	20230628	8700	11.72	20231006	3.99	N	066310	500	46 억		146297	N	N	0	N	00	N
25	20231227	090614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	-80	5	-0.81	139896640	14204	1.70	9860	9900	9820	12870	6930	9900	9849.09	1.58	0	978	10820	10360	9850	9390	8880	10590	9620	46	2970	500	7120	10	1	9271621	910	12.99	1.12	12	0.15	756.00	8777.00	12760	20230628	-23.04	8700	20231006	12.87	12760	-23.04	20230628	8700	12.87	20231006	12760	-23.04	20230628	8700	12.87	20231006	3.99	N	066310	500	46 억		146297	N	N	0	N	00	N
26	20231226	160615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	490	2	5.21	8349683380	833395	95.91	9470	10310	9340	12230	6590	9410	10019.30	2.42	0	-74775	10543	9976	9583	9016	8623	10260	9300	46	2820	500	6770	10	1	9271621	918	13.10	1.13	12	8.99	756.00	8777.00	12760	20230628	-22.41	8700	20231006	13.79	12760	-22.41	20230628	8700	13.79	20231006	12760	-22.41	20230628	8700	13.79	20231006	3.98	N	066310	500	46 억		224487	N	N	0	N	00	N
27	20231226	150612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	460	2	4.89	8028547170	801057	92.19	9470	10310	9340	12230	6590	9410	10022.50	2.42	0	-67806	10543	9976	9583	9016	8623	10260	9300	46	2820	500	6770	10	1	9271621	915	13.06	1.12	12	8.64	756.00	8777.00	12760	20230628	-22.65	8700	20231006	13.45	12760	-22.65	20230628	8700	13.45	20231006	12760	-22.65	20230628	8700	13.45	20231006	3.98	N	066310	500	46 억		224487	N	N	0	N	00	N
28	20231226	140614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9970	560	2	5.95	7646787280	762426	87.74	9470	10310	9340	12230	6590	9410	10029.60	2.42	0	-71185	10543	9976	9583	9016	8623	10260	9300	46	2820	500	6770	10	1	9271621	924	13.19	1.14	12	8.22	756.00	8777.00	12760	20230628	-21.87	8700	20231006	14.60	12760	-21.87	20230628	8700	14.60	20231006	12760	-21.87	20230628	8700	14.60	20231006	3.98	N	066310	500	46 억		224487	N	N	0	N	00	N
29	20231226	130613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	540	2	5.74	6618551180	659744	75.92	9470	10310	9340	12230	6590	9410	10032.07	2.42	0	-75034	10543	9976	9583	9016	8623	10260	9300	46	2820	500	6770	10	1	9271621	923	13.16	1.13	12	7.12	756.00	8777.00	12760	20230628	-22.02	8700	20231006	14.37	12760	-22.02	20230628	8700	14.37	20231006	12760	-22.02	20230628	8700	14.37	20231006	3.98	N	066310	500	46 억		224487	N	N	0	N	00	N
30	20231226	120612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9620	210	2	2.23	660732700	69169	7.96	9470	9780	9340	12230	6590	9410	9552.59	2.42	0	-8557	10543	9976	9583	9016	8623	10260	9300	46	2820	500	6770	10	1	9271621	892	12.72	1.10	12	0.75	756.00	8777.00	12760	20230628	-24.61	8700	20231006	10.57	12760	-24.61	20230628	8700	10.57	20231006	12760	-24.61	20230628	8700	10.57	20231006	3.98	N	066310	500	46 억		224487	N	N	0	N	00	N
31	20231226	110615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9730	320	2	3.40	551864420	57900	6.66	9470	9780	9340	12230	6590	9410	9531.49	2.42	0	-7764	10543	9976	9583	9016	8623	10260	9300	46	2820	500	6770	10	1	9271621	902	12.87	1.11	12	0.62	756.00	8777.00	12760	20230628	-23.75	8700	20231006	11.84	12760	-23.75	20230628	8700	11.84	20231006	12760	-23.75	20230628	8700	11.84	20231006	3.98	N	066310	500	46 억		224487	N	N	0	N	00	N
32	20231226	100613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	90	2	0.96	280140840	29737	3.42	9470	9530	9340	12230	6590	9410	9420.64	2.42	0	-5323	10543	9976	9583	9016	8623	10260	9300	46	2820	500	6770	10	1	9271621	881	12.57	1.08	12	0.32	756.00	8777.00	12760	20230628	-25.55	8700	20231006	9.20	12760	-25.55	20230628	8700	9.20	20231006	12760	-25.55	20230628	8700	9.20	20231006	3.98	N	066310	500	46 억		224487	N	N	0	N	00	N
33	20231226	090614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	40	2	0.43	76475650	8085	0.93	9470	9480	9420	12230	6590	9410	9459.39	2.42	0	-5429	10543	9976	9583	9016	8623	10260	9300	46	2820	500	6770	10	1	9271621	876	12.50	1.08	12	0.09	756.00	8777.00	12760	20230628	-25.94	8700	20231006	8.62	12760	-25.94	20230628	8700	8.62	20231006	12760	-25.94	20230628	8700	8.62	20231006	3.98	N	066310	500	46 억		224487	N	N	0	N	00	N
34	20231222	160606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	180	2	1.95	8418462780	866001	3551.37	9230	10150	9190	11990	6470	9230	9721.83	2.10	0	30981	9390	9310	9250	9170	9110	9280	9140	46	2760	500	6640	10	1	9271621	872	12.45	1.07	12	9.34	756.00	8777.00	12760	20230628	-26.25	8700	20231006	8.16	12760	-26.25	20230628	8700	8.16	20231006	12760	-26.25	20230628	8700	8.16	20231006	4.05	N	066310	500	46 억		194621	N	N	0	N	00	N
35	20231222	150603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9540	310	2	3.36	8229762120	846004	3469.36	9230	10150	9190	11990	6470	9230	9727.81	2.10	0	29734	9390	9310	9250	9170	9110	9280	9140	46	2760	500	6640	10	1	9271621	885	12.62	1.09	12	9.12	756.00	8777.00	12760	20230628	-25.24	8700	20231006	9.66	12760	-25.24	20230628	8700	9.66	20231006	12760	-25.24	20230628	8700	9.66	20231006	4.05	N	066310	500	46 억		194621	N	N	0	N	00	N
36	20231222	140600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9600	370	2	4.01	8083024290	830562	3406.04	9230	10150	9190	11990	6470	9230	9731.99	2.10	0	27573	9390	9310	9250	9170	9110	9280	9140	46	2760	500	6640	10	1	9271621	890	12.70	1.09	12	8.96	756.00	8777.00	12760	20230628	-24.76	8700	20231006	10.34	12760	-24.76	20230628	8700	10.34	20231006	12760	-24.76	20230628	8700	10.34	20231006	4.05	N	066310	500	46 억		194621	N	N	0	N	00	N
37	20231222	130602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9700	470	2	5.09	7726347800	793402	3253.65	9230	10150	9190	11990	6470	9230	9738.25	2.10	0	17487	9390	9310	9250	9170	9110	9280	9140	46	2760	500	6640	10	1	9271621	899	12.83	1.11	12	8.56	756.00	8777.00	12760	20230628	-23.98	8700	20231006	11.49	12760	-23.98	20230628	8700	11.49	20231006	12760	-23.98	20230628	8700	11.49	20231006	4.05	N	066310	500	46 억		194621	N	N	0	N	00	N
38	20231222	120601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9710	480	2	5.20	7155792740	734700	3012.92	9230	10150	9190	11990	6470	9230	9739.75	2.10	0	-11740	9390	9310	9250	9170	9110	9280	9140	46	2760	500	6640	10	1	9271621	900	12.84	1.11	12	7.92	756.00	8777.00	12760	20230628	-23.90	8700	20231006	11.61	12760	-23.90	20230628	8700	11.61	20231006	12760	-23.90	20230628	8700	11.61	20231006	4.05	N	066310	500	46 억		194621	N	N	0	N	00	N
39	20231222	110603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	430	2	4.66	1315336920	137734	564.83	9230	9720	9190	11990	6470	9230	9549.83	2.10	0	-3717	9390	9310	9250	9170	9110	9280	9140	46	2760	500	6640	10	1	9271621	896	12.78	1.10	12	1.49	756.00	8777.00	12760	20230628	-24.29	8700	20231006	11.03	12760	-24.29	20230628	8700	11.03	20231006	12760	-24.29	20230628	8700	11.03	20231006	4.05	N	066310	500	46 억		194621	N	N	0	N	00	N
40	20231222	100559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	90	2	0.98	142276600	15363	63.00	9230	9320	9190	11990	6470	9230	9260.99	2.10	0	5594	9390	9310	9250	9170	9110	9280	9140	46	2760	500	6640	10	1	9271621	864	12.33	1.06	12	0.17	756.00	8777.00	12760	20230628	-26.96	8700	20231006	7.13	12760	-26.96	20230628	8700	7.13	20231006	12760	-26.96	20230628	8700	7.13	20231006	4.05	N	066310	500	46 억		194621	N	N	0	N	00	N
41	20231222	090601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	50	2	0.54	18807190	2040	8.37	9230	9280	9190	11990	6470	9230	9219.21	2.10	0	499	9390	9310	9250	9170	9110	9280	9140	46	2760	500	6640	10	1	9271621	860	12.28	1.06	12	0.02	756.00	8777.00	12760	20230628	-27.27	8700	20231006	6.67	12760	-27.27	20230628	8700	6.67	20231006	12760	-27.27	20230628	8700	6.67	20231006	4.05	N	066310	500	46 억		194621	N	N	0	N	00	N
42	20231221	160558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	-70	5	-0.75	224245390	24267	53.17	9250	9330	9190	12090	6510	9300	9240.76	2.14	0	-3532	9506	9402	9286	9182	9066	9455	9235	46	2790	500	6690	10	1	9271621	856	12.21	1.05	12	0.26	756.00	8777.00	12760	20230628	-27.66	8700	20231006	6.09	12760	-27.66	20230628	8700	6.09	20231006	12760	-27.66	20230628	8700	6.09	20231006	3.96	N	066310	500	46 억		198828	N	N	0	N	00	N
43	20231221	150559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9220	-80	5	-0.86	209539060	22673	49.68	9250	9330	9190	12090	6510	9300	9241.79	2.14	0	-3468	9506	9402	9286	9182	9066	9455	9235	46	2790	500	6690	10	1	9271621	855	12.20	1.05	12	0.24	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.96	N	066310	500	46 억		198828	N	N	0	N	00	N
44	20231221	140559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-50	5	-0.54	165723090	17926	39.28	9250	9330	9190	12090	6510	9300	9244.84	2.14	0	-3729	9506	9402	9286	9182	9066	9455	9235	46	2790	500	6690	10	1	9271621	858	12.24	1.05	12	0.19	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.96	N	066310	500	46 억		198828	N	N	0	N	00	N
45	20231221	130558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	-70	5	-0.75	142708200	15436	33.82	9250	9330	9190	12090	6510	9300	9245.15	2.14	0	-3729	9506	9402	9286	9182	9066	9455	9235	46	2790	500	6690	10	1	9271621	856	12.21	1.05	12	0.17	756.00	8777.00	12760	20230628	-27.66	8700	20231006	6.09	12760	-27.66	20230628	8700	6.09	20231006	12760	-27.66	20230628	8700	6.09	20231006	3.96	N	066310	500	46 억		198828	N	N	0	N	00	N
46	20231221	120600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9270	-30	5	-0.32	128299790	13876	30.40	9250	9330	9190	12090	6510	9300	9246.17	2.14	0	-3699	9506	9402	9286	9182	9066	9455	9235	46	2790	500	6690	10	1	9271621	859	12.26	1.06	12	0.15	756.00	8777.00	12760	20230628	-27.35	8700	20231006	6.55	12760	-27.35	20230628	8700	6.55	20231006	12760	-27.35	20230628	8700	6.55	20231006	3.96	N	066310	500	46 억		198828	N	N	0	N	00	N
47	20231221	110601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-110	5	-1.18	110166560	11916	26.11	9250	9330	9190	12090	6510	9300	9245.26	2.14	0	-3355	9506	9402	9286	9182	9066	9455	9235	46	2790	500	6690	10	1	9271621	852	12.16	1.05	12	0.13	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.96	N	066310	500	46 억		198828	N	N	0	N	00	N
48	20231221	100558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	0	3	0.00	40734990	4396	9.63	9250	9330	9200	12090	6510	9300	9266.38	2.14	0	380	9506	9402	9286	9182	9066	9455	9235	46	2790	500	6690	10	1	9271621	862	12.30	1.06	12	0.05	756.00	8777.00	12760	20230628	-27.12	8700	20231006	6.90	12760	-27.12	20230628	8700	6.90	20231006	12760	-27.12	20230628	8700	6.90	20231006	3.96	N	066310	500	46 억		198828	N	N	0	N	00	N
49	20231221	090559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	-90	5	-0.97	11552350	1252	2.74	9250	9250	9200	12090	6510	9300	9227.12	2.14	0	73	9506	9402	9286	9182	9066	9455	9235	46	2790	500	6690	10	1	9271621	854	12.18	1.05	12	0.01	756.00	8777.00	12760	20230628	-27.82	8700	20231006	5.86	12760	-27.82	20230628	8700	5.86	20231006	12760	-27.82	20230628	8700	5.86	20231006	3.96	N	066310	500	46 억		198828	N	N	0	N	00	N
50	20231220	160600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	120	2	1.31	417045840	44864	78.00	9200	9390	9170	11930	6430	9180	9295.77	2.15	0	94	9313	9246	9203	9136	9093	9225	9115	46	2750	500	6600	10	1	9271621	862	12.30	1.06	12	0.48	756.00	8777.00	12760	20230628	-27.12	8700	20231006	6.90	12760	-27.12	20230628	8700	6.90	20231006	12760	-27.12	20230628	8700	6.90	20231006	3.87	N	066310	500	46 억		199025	N	N	0	N	00	N
51	20231220	150632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	130	2	1.42	375499150	40398	70.23	9200	9390	9170	11930	6430	9180	9294.99	2.15	0	95	9313	9246	9203	9136	9093	9225	9115	46	2750	500	6600	10	1	9271621	863	12.31	1.06	12	0.44	756.00	8777.00	12760	20230628	-27.04	8700	20231006	7.01	12760	-27.04	20230628	8700	7.01	20231006	12760	-27.04	20230628	8700	7.01	20231006	3.87	N	066310	500	46 억		199025	N	N	0	N	00	N
52	20231220	140638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	160	2	1.74	313351660	33727	58.64	9200	9390	9170	11930	6430	9180	9290.83	2.15	0	1003	9313	9246	9203	9136	9093	9225	9115	46	2750	500	6600	10	1	9271621	866	12.35	1.06	12	0.36	756.00	8777.00	12760	20230628	-26.80	8700	20231006	7.36	12760	-26.80	20230628	8700	7.36	20231006	12760	-26.80	20230628	8700	7.36	20231006	3.87	N	066310	500	46 억		199025	N	N	0	N	00	N
53	20231220	130634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	120	2	1.31	266036460	28650	49.81	9200	9390	9170	11930	6430	9180	9285.74	2.15	0	1103	9313	9246	9203	9136	9093	9225	9115	46	2750	500	6600	10	1	9271621	862	12.30	1.06	12	0.31	756.00	8777.00	12760	20230628	-27.12	8700	20231006	6.90	12760	-27.12	20230628	8700	6.90	20231006	12760	-27.12	20230628	8700	6.90	20231006	3.87	N	066310	500	46 억		199025	N	N	0	N	00	N
54	20231220	120557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	160	2	1.74	232756410	25075	43.59	9200	9390	9170	11930	6430	9180	9282.41	2.15	0	1518	9313	9246	9203	9136	9093	9225	9115	46	2750	500	6600	10	1	9271621	866	12.35	1.06	12	0.27	756.00	8777.00	12760	20230628	-26.80	8700	20231006	7.36	12760	-26.80	20230628	8700	7.36	20231006	12760	-26.80	20230628	8700	7.36	20231006	3.87	N	066310	500	46 억		199025	N	N	0	N	00	N
55	20231220	110600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	130	2	1.42	148951380	16113	28.01	9200	9310	9170	11930	6430	9180	9244.17	2.15	0	3244	9313	9246	9203	9136	9093	9225	9115	46	2750	500	6600	10	1	9271621	863	12.31	1.06	12	0.17	756.00	8777.00	12760	20230628	-27.04	8700	20231006	7.01	12760	-27.04	20230628	8700	7.01	20231006	12760	-27.04	20230628	8700	7.01	20231006	3.87	N	066310	500	46 억		199025	N	N	0	N	00	N
56	20231220	100559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	70	2	0.76	97182760	10533	18.31	9200	9270	9170	11930	6430	9180	9226.50	2.15	0	3916	9313	9246	9203	9136	9093	9225	9115	46	2750	500	6600	10	1	9271621	858	12.24	1.05	12	0.11	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.87	N	066310	500	46 억		199025	N	N	0	N	00	N
57	20231220	090558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	10	2	0.11	12599450	1372	2.39	9200	9200	9170	11930	6430	9180	9183.27	2.15	0	366	9313	9246	9203	9136	9093	9225	9115	46	2750	500	6600	10	1	9271621	852	12.16	1.05	12	0.01	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.87	N	066310	500	46 억		199025	N	N	0	N	00	N
58	20231219	160558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9180	-70	5	-0.76	527546940	57391	99.34	9230	9270	9160	12020	6480	9250	9192.25	2.05	0	8533	9410	9330	9230	9150	9050	9370	9190	46	2770	500	6660	10	1	9271621	851	12.14	1.05	12	0.62	756.00	8777.00	12760	20230628	-28.06	8700	20231006	5.52	12760	-28.06	20230628	8700	5.52	20231006	12760	-28.06	20230628	8700	5.52	20231006	3.80	N	066310	500	46 억		190489	N	N	0	N	00	N
59	20231219	150600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	-50	5	-0.54	463066820	50370	87.19	9230	9270	9160	12020	6480	9250	9193.26	2.05	0	8508	9410	9330	9230	9150	9050	9370	9190	46	2770	500	6660	10	1	9271621	853	12.17	1.05	12	0.54	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.80	N	066310	500	46 억		190489	N	N	0	N	00	N
60	20231219	140558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-60	5	-0.65	406327750	44192	76.49	9230	9270	9160	12020	6480	9250	9194.55	2.05	0	8600	9410	9330	9230	9150	9050	9370	9190	46	2770	500	6660	10	1	9271621	852	12.16	1.05	12	0.48	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.80	N	066310	500	46 억		190489	N	N	0	N	00	N
61	20231219	130600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	-20	5	-0.22	372409670	40505	70.11	9230	9270	9160	12020	6480	9250	9194.11	2.05	0	7858	9410	9330	9230	9150	9050	9370	9190	46	2770	500	6660	10	1	9271621	856	12.21	1.05	12	0.44	756.00	8777.00	12760	20230628	-27.66	8700	20231006	6.09	12760	-27.66	20230628	8700	6.09	20231006	12760	-27.66	20230628	8700	6.09	20231006	3.80	N	066310	500	46 억		190489	N	N	0	N	00	N
62	20231219	120601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-60	5	-0.65	340691940	37059	64.15	9230	9270	9160	12020	6480	9250	9193.17	2.05	0	6769	9410	9330	9230	9150	9050	9370	9190	46	2770	500	6660	10	1	9271621	852	12.16	1.05	12	0.40	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.80	N	066310	500	46 억		190489	N	N	0	N	00	N
63	20231219	110600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9160	-90	5	-0.97	257196920	27958	48.39	9230	9270	9160	12020	6480	9250	9199.33	2.05	0	5070	9410	9330	9230	9150	9050	9370	9190	46	2770	500	6660	10	1	9271621	849	12.12	1.04	12	0.30	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.80	N	066310	500	46 억		190489	N	N	0	N	00	N
64	20231219	100557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	0	3	0.00	110238280	11971	20.72	9230	9270	9170	12020	6480	9250	9208.64	2.05	0	2820	9410	9330	9230	9150	9050	9370	9190	46	2770	500	6660	10	1	9271621	858	12.24	1.05	12	0.13	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.80	N	066310	500	46 억		190489	N	N	0	N	00	N
65	20231219	090557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9220	-30	5	-0.32	8839960	958	1.66	9230	9270	9220	12020	6480	9250	9226.54	2.05	0	-318	9410	9330	9230	9150	9050	9370	9190	46	2770	500	6660	10	1	9271621	855	12.20	1.05	12	0.01	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.80	N	066310	500	46 억		190489	N	N	0	N	00	N
66	20231218	160556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	50	2	0.54	530656920	57501	42.66	9130	9310	9130	11960	6440	9200	9228.62	1.98	0	7192	9520	9360	9270	9110	9020	9315	9065	46	2760	500	6620	10	1	9271621	858	12.24	1.05	12	0.62	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.69	N	066310	500	46 억		183300	N	N	0	N	00	N
67	20231218	150557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	30	2	0.33	506219390	54858	40.70	9130	9310	9130	11960	6440	9200	9227.81	1.98	0	7203	9520	9360	9270	9110	9020	9315	9065	46	2760	500	6620	10	1	9271621	856	12.21	1.05	12	0.59	756.00	8777.00	12760	20230628	-27.66	8700	20231006	6.09	12760	-27.66	20230628	8700	6.09	20231006	12760	-27.66	20230628	8700	6.09	20231006	3.69	N	066310	500	46 억		183300	N	N	0	N	00	N
68	20231218	140554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9220	20	2	0.22	462663120	50127	37.19	9130	9310	9130	11960	6440	9200	9229.82	1.98	0	5686	9520	9360	9270	9110	9020	9315	9065	46	2760	500	6620	10	1	9271621	855	12.20	1.05	12	0.54	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.69	N	066310	500	46 억		183300	N	N	0	N	00	N
69	20231218	130555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9270	70	2	0.76	343353310	37183	27.58	9130	9310	9130	11960	6440	9200	9234.15	1.98	0	4843	9520	9360	9270	9110	9020	9315	9065	46	2760	500	6620	10	1	9271621	859	12.26	1.06	12	0.40	756.00	8777.00	12760	20230628	-27.35	8700	20231006	6.55	12760	-27.35	20230628	8700	6.55	20231006	12760	-27.35	20230628	8700	6.55	20231006	3.69	N	066310	500	46 억		183300	N	N	0	N	00	N
70	20231218	120551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	80	2	0.87	320673880	34741	25.77	9130	9310	9130	11960	6440	9200	9230.42	1.98	0	5525	9520	9360	9270	9110	9020	9315	9065	46	2760	500	6620	10	1	9271621	860	12.28	1.06	12	0.37	756.00	8777.00	12760	20230628	-27.27	8700	20231006	6.67	12760	-27.27	20230628	8700	6.67	20231006	12760	-27.27	20230628	8700	6.67	20231006	3.69	N	066310	500	46 억		183300	N	N	0	N	00	N
71	20231218	110555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	60	2	0.65	300051350	32516	24.12	9130	9310	9130	11960	6440	9200	9227.81	1.98	0	5874	9520	9360	9270	9110	9020	9315	9065	46	2760	500	6620	10	1	9271621	859	12.25	1.06	12	0.35	756.00	8777.00	12760	20230628	-27.43	8700	20231006	6.44	12760	-27.43	20230628	8700	6.44	20231006	12760	-27.43	20230628	8700	6.44	20231006	3.69	N	066310	500	46 억		183300	N	N	0	N	00	N
72	20231218	100554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	60	2	0.65	196155620	21283	15.79	9130	9310	9130	11960	6440	9200	9216.54	1.98	0	2838	9520	9360	9270	9110	9020	9315	9065	46	2760	500	6620	10	1	9271621	859	12.25	1.06	12	0.23	756.00	8777.00	12760	20230628	-27.43	8700	20231006	6.44	12760	-27.43	20230628	8700	6.44	20231006	12760	-27.43	20230628	8700	6.44	20231006	3.69	N	066310	500	46 억		183300	N	N	0	N	00	N
73	20231218	090551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9290	90	2	0.98	110546880	12020	8.92	9130	9310	9130	11960	6440	9200	9196.91	1.98	0	1473	9520	9360	9270	9110	9020	9315	9065	46	2760	500	6620	10	1	9271621	861	12.29	1.06	12	0.13	756.00	8777.00	12760	20230628	-27.19	8700	20231006	6.78	12760	-27.19	20230628	8700	6.78	20231006	12760	-27.19	20230628	8700	6.78	20231006	3.69	N	066310	500	46 억		183300	N	N	0	N	00	N
74	20231215	160553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	-150	5	-1.60	1243261170	134283	95.75	9330	9430	9180	12150	6550	9350	9258.83	1.68	0	27321	9710	9530	9440	9260	9170	9485	9215	46	2800	500	6730	10	1	9271621	853	12.17	1.05	12	1.45	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.74	N	066310	500	46 억		155980	N	N	0	N	00	N
75	20231215	150555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-100	5	-1.07	1144587260	123562	88.10	9330	9430	9180	12150	6550	9350	9263.26	1.68	0	26440	9710	9530	9440	9260	9170	9485	9215	46	2800	500	6730	10	1	9271621	858	12.24	1.05	12	1.33	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.74	N	066310	500	46 억		155980	N	N	0	N	00	N
76	20231215	140555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-100	5	-1.07	1102064600	118958	84.82	9330	9430	9180	12150	6550	9350	9264.32	1.68	0	26949	9710	9530	9440	9260	9170	9485	9215	46	2800	500	6730	10	1	9271621	858	12.24	1.05	12	1.28	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.74	N	066310	500	46 억		155980	N	N	0	N	00	N
77	20231215	130552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-110	5	-1.18	1053765670	113723	81.09	9330	9430	9180	12150	6550	9350	9266.07	1.68	0	29755	9710	9530	9440	9260	9170	9485	9215	46	2800	500	6730	10	1	9271621	857	12.22	1.05	12	1.23	756.00	8777.00	12760	20230628	-27.59	8700	20231006	6.21	12760	-27.59	20230628	8700	6.21	20231006	12760	-27.59	20230628	8700	6.21	20231006	3.74	N	066310	500	46 억		155980	N	N	0	N	00	N
78	20231215	120552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-100	5	-1.07	929187910	100226	71.46	9330	9430	9180	12150	6550	9350	9270.93	1.68	0	29672	9710	9530	9440	9260	9170	9485	9215	46	2800	500	6730	10	1	9271621	858	12.24	1.05	12	1.08	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.74	N	066310	500	46 억		155980	N	N	0	N	00	N
79	20231215	110547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	-70	5	-0.75	850327230	91735	65.41	9330	9430	9180	12150	6550	9350	9269.39	1.68	0	29405	9710	9530	9440	9260	9170	9485	9215	46	2800	500	6730	10	1	9271621	860	12.28	1.06	12	0.99	756.00	8777.00	12760	20230628	-27.27	8700	20231006	6.67	12760	-27.27	20230628	8700	6.67	20231006	12760	-27.27	20230628	8700	6.67	20231006	3.74	N	066310	500	46 억		155980	N	N	0	N	00	N
80	20231215	100553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	-10	5	-0.11	359520510	38533	27.48	9330	9430	9260	12150	6550	9350	9330.20	1.68	0	5997	9710	9530	9440	9260	9170	9485	9215	46	2800	500	6730	10	1	9271621	866	12.35	1.06	12	0.42	756.00	8777.00	12760	20230628	-26.80	8700	20231006	7.36	12760	-26.80	20230628	8700	7.36	20231006	12760	-26.80	20230628	8700	7.36	20231006	3.74	N	066310	500	46 억		155980	N	N	0	N	00	N
81	20231215	090553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	0	3	0.00	51748880	5537	3.95	9330	9400	9330	12150	6550	9350	9346.01	1.68	0	1710	9710	9530	9440	9260	9170	9485	9215	46	2800	500	6730	10	1	9271621	867	12.37	1.07	12	0.06	756.00	8777.00	12760	20230628	-26.72	8700	20231006	7.47	12760	-26.72	20230628	8700	7.47	20231006	12760	-26.72	20230628	8700	7.47	20231006	3.74	N	066310	500	46 억		155980	N	N	0	N	00	N
82	20231214	160549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	-40	5	-0.43	1283149460	135894	75.63	9460	9620	9350	12200	6580	9390	9442.49	1.88	0	-18404	9610	9500	9420	9310	9230	9460	9270	46	2810	500	6760	10	1	9271621	867	12.37	1.07	12	1.47	756.00	8777.00	12760	20230628	-26.72	8700	20231006	7.47	12760	-26.72	20230628	8700	7.47	20231006	12760	-26.72	20230628	8700	7.47	20231006	3.82	N	066310	500	46 억		174171	N	N	0	N	00	N
83	20231214	150611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-10	5	-0.11	1180257510	124901	69.51	9460	9620	9350	12200	6580	9390	9449.54	1.88	0	-18423	9610	9500	9420	9310	9230	9460	9270	46	2810	500	6760	10	1	9271621	870	12.41	1.07	12	1.35	756.00	8777.00	12760	20230628	-26.49	8700	20231006	7.82	12760	-26.49	20230628	8700	7.82	20231006	12760	-26.49	20230628	8700	7.82	20231006	3.82	N	066310	500	46 억		174171	N	N	0	N	00	N
84	20231214	140557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	20	2	0.21	1057364470	111806	62.22	9460	9620	9350	12200	6580	9390	9457.14	1.88	0	-18023	9610	9500	9420	9310	9230	9460	9270	46	2810	500	6760	10	1	9271621	872	12.45	1.07	12	1.21	756.00	8777.00	12760	20230628	-26.25	8700	20231006	8.16	12760	-26.25	20230628	8700	8.16	20231006	12760	-26.25	20230628	8700	8.16	20231006	3.82	N	066310	500	46 억		174171	N	N	0	N	00	N
85	20231214	130605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	30	2	0.32	1012485340	107040	59.57	9460	9620	9350	12200	6580	9390	9458.94	1.88	0	-17808	9610	9500	9420	9310	9230	9460	9270	46	2810	500	6760	10	1	9271621	873	12.46	1.07	12	1.15	756.00	8777.00	12760	20230628	-26.18	8700	20231006	8.28	12760	-26.18	20230628	8700	8.28	20231006	12760	-26.18	20230628	8700	8.28	20231006	3.82	N	066310	500	46 억		174171	N	N	0	N	00	N
86	20231214	120616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	0	3	0.00	955609300	100995	56.21	9460	9620	9350	12200	6580	9390	9461.95	1.88	0	-17414	9610	9500	9420	9310	9230	9460	9270	46	2810	500	6760	10	1	9271621	871	12.42	1.07	12	1.09	756.00	8777.00	12760	20230628	-26.41	8700	20231006	7.93	12760	-26.41	20230628	8700	7.93	20231006	12760	-26.41	20230628	8700	7.93	20231006	3.82	N	066310	500	46 억		174171	N	N	0	N	00	N
87	20231214	110551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-10	5	-0.11	829602540	87541	48.72	9460	9620	9350	12200	6580	9390	9476.73	1.88	0	-16081	9610	9500	9420	9310	9230	9460	9270	46	2810	500	6760	10	1	9271621	870	12.41	1.07	12	0.94	756.00	8777.00	12760	20230628	-26.49	8700	20231006	7.82	12760	-26.49	20230628	8700	7.82	20231006	12760	-26.49	20230628	8700	7.82	20231006	3.82	N	066310	500	46 억		174171	N	N	0	N	00	N
88	20231214	100545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	10	2	0.11	249260780	26466	14.73	9460	9500	9350	12200	6580	9390	9418.15	1.88	0	-705	9610	9500	9420	9310	9230	9460	9270	46	2810	500	6760	10	1	9271621	872	12.43	1.07	12	0.29	756.00	8777.00	12760	20230628	-26.33	8700	20231006	8.05	12760	-26.33	20230628	8700	8.05	20231006	12760	-26.33	20230628	8700	8.05	20231006	3.82	N	066310	500	46 억		174171	N	N	0	N	00	N
89	20231214	090525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	0	3	0.00	39347170	4179	2.33	9460	9460	9390	12200	6580	9390	9415.45	1.88	0	-1566	9610	9500	9420	9310	9230	9460	9270	46	2810	500	6760	10	1	9271621	871	12.42	1.07	12	0.05	756.00	8777.00	12760	20230628	-26.41	8700	20231006	7.93	12760	-26.41	20230628	8700	7.93	20231006	12760	-26.41	20230628	8700	7.93	20231006	3.82	N	066310	500	46 억		174171	N	N	0	N	00	N
90	20231213	160548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-170	5	-1.78	1656206590	176057	8.37	9530	9530	9340	12420	6700	9560	9407.30	1.82	0	35374	12200	10880	9950	8630	7700	11540	9290	46	2860	500	6880	10	1	9271621	871	12.42	1.07	12	1.90	756.00	8777.00	12760	20230628	-26.41	8700	20231006	7.93	12760	-26.41	20230628	8700	7.93	20231006	12760	-26.41	20230628	8700	7.93	20231006	3.81	N	066310	500	46 억		169135	N	N	0	N	00	N
91	20231213	150600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	-190	5	-1.99	1493700970	158705	7.55	9530	9530	9340	12420	6700	9560	9411.44	1.82	0	33854	12200	10880	9950	8630	7700	11540	9290	46	2860	500	6880	10	1	9271621	869	12.39	1.07	12	1.71	756.00	8777.00	12760	20230628	-26.57	8700	20231006	7.70	12760	-26.57	20230628	8700	7.70	20231006	12760	-26.57	20230628	8700	7.70	20231006	3.81	N	066310	500	46 억		169135	N	N	0	N	00	N
92	20231213	140601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-160	5	-1.67	1304068380	138466	6.59	9530	9530	9340	12420	6700	9560	9417.57	1.82	0	30729	12200	10880	9950	8630	7700	11540	9290	46	2860	500	6880	10	1	9271621	872	12.43	1.07	12	1.49	756.00	8777.00	12760	20230628	-26.33	8700	20231006	8.05	12760	-26.33	20230628	8700	8.05	20231006	12760	-26.33	20230628	8700	8.05	20231006	3.81	N	066310	500	46 억		169135	N	N	0	N	00	N
93	20231213	130600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-80	5	-0.84	1144198250	121474	5.78	9530	9530	9340	12420	6700	9560	9418.83	1.82	0	23140	12200	10880	9950	8630	7700	11540	9290	46	2860	500	6880	10	1	9271621	879	12.54	1.08	12	1.31	756.00	8777.00	12760	20230628	-25.71	8700	20231006	8.97	12760	-25.71	20230628	8700	8.97	20231006	12760	-25.71	20230628	8700	8.97	20231006	3.81	N	066310	500	46 억		169135	N	N	0	N	00	N
94	20231213	120558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	-110	5	-1.15	1096365340	116408	5.54	9530	9530	9340	12420	6700	9560	9417.82	1.82	0	22788	12200	10880	9950	8630	7700	11540	9290	46	2860	500	6880	10	1	9271621	876	12.50	1.08	12	1.26	756.00	8777.00	12760	20230628	-25.94	8700	20231006	8.62	12760	-25.94	20230628	8700	8.62	20231006	12760	-25.94	20230628	8700	8.62	20231006	3.81	N	066310	500	46 억		169135	N	N	0	N	00	N
95	20231213	110600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-150	5	-1.57	1021412440	108462	5.16	9530	9530	9340	12420	6700	9560	9416.72	1.82	0	20387	12200	10880	9950	8630	7700	11540	9290	46	2860	500	6880	10	1	9271621	872	12.45	1.07	12	1.17	756.00	8777.00	12760	20230628	-26.25	8700	20231006	8.16	12760	-26.25	20230628	8700	8.16	20231006	12760	-26.25	20230628	8700	8.16	20231006	3.81	N	066310	500	46 억		169135	N	N	0	N	00	N
96	20231213	100603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	-140	5	-1.46	793755290	84264	4.01	9530	9530	9340	12420	6700	9560	9419.21	1.82	0	13148	12200	10880	9950	8630	7700	11540	9290	46	2860	500	6880	10	1	9271621	873	12.46	1.07	12	0.91	756.00	8777.00	12760	20230628	-26.18	8700	20231006	8.28	12760	-26.18	20230628	8700	8.28	20231006	12760	-26.18	20230628	8700	8.28	20231006	3.81	N	066310	500	46 억		169135	N	N	0	N	00	N
97	20231213	090554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	-70	5	-0.73	250463020	26462	1.26	9530	9530	9400	12420	6700	9560	9463.59	1.82	0	2016	12200	10880	9950	8630	7700	11540	9290	46	2860	500	6880	10	1	9271621	880	12.55	1.08	12	0.29	756.00	8777.00	12760	20230628	-25.63	8700	20231006	9.08	12760	-25.63	20230628	8700	9.08	20231006	12760	-25.63	20230628	8700	9.08	20231006	3.81	N	066310	500	46 억		169135	N	N	0	N	00	N
98	20231212	160535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9560	450	2	4.94	21365231020	2095529	10650.72	9110	11270	9020	11840	6380	9110	10196.08	2.78	0	-89756	9196	9152	9066	9022	8936	9175	9045	46	2730	500	6550	10	1	9271621	886	12.65	1.09	12	22.60	756.00	8777.00	12760	20230628	-25.08	8700	20231006	9.89	12760	-25.08	20230628	8700	9.89	20231006	12760	-25.08	20230628	8700	9.89	20231006	3.80	N	066310	500	46 억		257706	N	N	0	N	00	N
99	20231212	150541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9600	490	2	5.38	21070136320	2064672	10493.89	9110	11270	9020	11840	6380	9110	10205.08	2.78	0	-89598	9196	9152	9066	9022	8936	9175	9045	46	2730	500	6550	10	1	9271621	890	12.70	1.09	12	22.27	756.00	8777.00	12760	20230628	-24.76	8700	20231006	10.34	12760	-24.76	20230628	8700	10.34	20231006	12760	-24.76	20230628	8700	10.34	20231006	3.80	N	066310	500	46 억		257706	N	N	0	N	00	N
100	20231212	140515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9630	520	2	5.71	20649418840	2020768	10270.74	9110	11270	9020	11840	6380	9110	10218.60	2.78	0	-94486	9196	9152	9066	9022	8936	9175	9045	46	2730	500	6550	10	1	9271621	893	12.74	1.10	12	21.80	756.00	8777.00	12760	20230628	-24.53	8700	20231006	10.69	12760	-24.53	20230628	8700	10.69	20231006	12760	-24.53	20230628	8700	10.69	20231006	3.80	N	066310	500	46 억		257706	N	N	0	N	00	N
101	20231212	130513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9540	430	2	4.72	19759179830	1928647	9802.53	9110	11270	9020	11840	6380	9110	10245.10	2.78	0	-95844	9196	9152	9066	9022	8936	9175	9045	46	2730	500	6550	10	1	9271621	885	12.62	1.09	12	20.80	756.00	8777.00	12760	20230628	-25.24	8700	20231006	9.66	12760	-25.24	20230628	8700	9.66	20231006	12760	-25.24	20230628	8700	9.66	20231006	3.80	N	066310	500	46 억		257706	N	N	0	N	00	N
102	20231212	120512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9740	630	2	6.92	18707154900	1818913	9244.79	9110	11270	9020	11840	6380	9110	10284.80	2.78	0	-99531	9196	9152	9066	9022	8936	9175	9045	46	2730	500	6550	10	1	9271621	903	12.88	1.11	12	19.62	756.00	8777.00	12760	20230628	-23.67	8700	20231006	11.95	12760	-23.67	20230628	8700	11.95	20231006	12760	-23.67	20230628	8700	11.95	20231006	3.80	N	066310	500	46 억		257706	N	N	0	N	00	N
103	20231212	110518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	740	2	8.12	17788636120	1725371	8769.36	9110	11270	9020	11840	6380	9110	10310.04	2.78	0	-97462	9196	9152	9066	9022	8936	9175	9045	46	2730	500	6550	10	1	9271621	913	13.03	1.12	12	18.61	756.00	8777.00	12760	20230628	-22.81	8700	20231006	13.22	12760	-22.81	20230628	8700	13.22	20231006	12760	-22.81	20230628	8700	13.22	20231006	3.80	N	066310	500	46 억		257706	N	N	0	N	00	N
104	20231212	100539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	190	2	2.09	1176769290	121819	619.16	9110	10020	9020	11840	6380	9110	9659.98	2.78	0	-20136	9196	9152	9066	9022	8936	9175	9045	46	2730	500	6550	10	1	9271621	862	12.30	1.06	12	1.31	756.00	8777.00	12760	20230628	-27.12	8700	20231006	6.90	12760	-27.12	20230628	8700	6.90	20231006	12760	-27.12	20230628	8700	6.90	20231006	3.80	N	066310	500	46 억		257706	Y	N	0	N	00	N
105	20231212	090536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	20	2	0.22	2142670	235	1.19	9110	9130	9110	11840	6380	9110	9117.74	2.78	0	182	9196	9152	9066	9022	8936	9175	9045	46	2730	500	6550	10	1	9271621	846	12.08	1.04	12	0.00	756.00	8777.00	12760	20230628	-28.45	8700	20231006	4.94	12760	-28.45	20230628	8700	4.94	20231006	12760	-28.45	20230628	8700	4.94	20231006	3.80	N	066310	500	46 억		257706	N	N	0	N	00	N
106	20231211	160539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	60	2	0.66	176163750	19488	160.86	9100	9110	8980	11760	6340	9050	9039.60	2.80	1294	-1035	9123	9086	9033	8996	8943	9105	9015	46	2710	500	6510	10	1	9271621	845	12.05	1.04	12	0.21	756.00	8777.00	12760	20230628	-28.61	8700	20231006	4.71	12760	-28.61	20230628	8700	4.71	20231006	12760	-28.61	20230628	8700	4.71	20231006	3.82	N	066310	500	46 억		260030	N	N	0	N	00	N
107	20231211	150536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	40	2	0.44	156379550	17314	142.91	9100	9100	8980	11760	6340	9050	9031.97	2.80	1294	-741	9123	9086	9033	8996	8943	9105	9015	46	2710	500	6510	10	1	9271621	843	12.02	1.04	12	0.19	756.00	8777.00	12760	20230628	-28.76	8700	20231006	4.48	12760	-28.76	20230628	8700	4.48	20231006	12760	-28.76	20230628	8700	4.48	20231006	3.82	N	066310	500	46 억		260030	N	N	0	N	00	N
108	20231211	140536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	-50	5	-0.55	65747600	7293	60.20	9100	9100	8980	11760	6340	9050	9015.17	2.80	1294	-197	9123	9086	9033	8996	8943	9105	9015	46	2710	500	6510	10	1	9271621	834	11.90	1.03	12	0.08	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.82	N	066310	500	46 억		260030	N	N	0	N	00	N
109	20231211	130538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	-40	5	-0.44	45796270	5075	41.89	9100	9100	9000	11760	6340	9050	9023.90	2.80	1294	-133	9123	9086	9033	8996	8943	9105	9015	46	2710	500	6510	10	1	9271621	835	11.92	1.03	12	0.05	756.00	8777.00	12760	20230628	-29.39	8700	20231006	3.56	12760	-29.39	20230628	8700	3.56	20231006	12760	-29.39	20230628	8700	3.56	20231006	3.82	N	066310	500	46 억		260030	N	N	0	N	00	N
110	20231211	120537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	-20	5	-0.22	31505470	3488	28.79	9100	9100	9000	11760	6340	9050	9032.53	2.80	1294	67	9123	9086	9033	8996	8943	9105	9015	46	2710	500	6510	10	1	9271621	837	11.94	1.03	12	0.04	756.00	8777.00	12760	20230628	-29.23	8700	20231006	3.79	12760	-29.23	20230628	8700	3.79	20231006	12760	-29.23	20230628	8700	3.79	20231006	3.82	N	066310	500	46 억		260030	N	N	0	N	00	N
111	20231211	110535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	-10	5	-0.11	9824470	1085	8.96	9100	9100	9040	11760	6340	9050	9054.81	2.80	1294	-46	9123	9086	9033	8996	8943	9105	9015	46	2710	500	6510	10	1	9271621	838	11.96	1.03	12	0.01	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.82	N	066310	500	46 억		260030	N	N	0	N	00	N
112	20231211	100535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	40	2	0.44	5617070	620	5.12	9100	9100	9050	11760	6340	9050	9059.79	2.80	1294	91	9123	9086	9033	8996	8943	9105	9015	46	2710	500	6510	10	1	9271621	843	12.02	1.04	12	0.01	756.00	8777.00	12760	20230628	-28.76	8700	20231006	4.48	12760	-28.76	20230628	8700	4.48	20231006	12760	-28.76	20230628	8700	4.48	20231006	3.82	N	066310	500	46 억		260030	N	N	0	N	00	N
113	20231211	090532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	40	2	0.44	136370	15	0.12	9100	9100	9090	11760	6340	9050	9091.33	2.80	1294	0	9123	9086	9033	8996	8943	9105	9015	46	2710	500	6510	10	1	9271621	843	12.02	1.04	12	0.00	756.00	8777.00	12760	20230628	-28.76	8700	20231006	4.48	12760	-28.76	20230628	8700	4.48	20231006	12760	-28.76	20230628	8700	4.48	20231006	3.82	N	066310	500	46 억		260030	N	N	0	N	00	N
114	20231208	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	70	2	0.78	109203030	12113	109.74	9030	9070	8980	11670	6290	8980	9015.36	2.80	0	-1295	9146	9062	9016	8932	8886	9040	8910	46	2690	500	6460	10	1	9271621	839	11.97	1.03	12	0.13	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.79	N	066310	500	46 억		260030	N	N	0	N	00	N
115	20231208	150531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	80	2	0.89	108379030	12022	108.91	9030	9070	8980	11670	6290	8980	9015.06	2.80	0	-1304	9146	9062	9016	8932	8886	9040	8910	46	2690	500	6460	10	1	9271621	840	11.98	1.03	12	0.13	756.00	8777.00	12760	20230628	-29.00	8700	20231006	4.14	12760	-29.00	20230628	8700	4.14	20231006	12760	-29.00	20230628	8700	4.14	20231006	3.79	N	066310	500	46 억		260030	N	N	0	N	00	N
116	20231208	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	90	2	1.00	93563750	10384	94.08	9030	9070	8980	11670	6290	8980	9010.38	2.80	0	-1275	9146	9062	9016	8932	8886	9040	8910	46	2690	500	6460	10	1	9271621	841	12.00	1.03	12	0.11	756.00	8777.00	12760	20230628	-28.92	8700	20231006	4.25	12760	-28.92	20230628	8700	4.25	20231006	12760	-28.92	20230628	8700	4.25	20231006	3.79	N	066310	500	46 억		260030	N	N	0	N	00	N
117	20231208	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	20	2	0.22	30172410	3354	30.39	9030	9030	8980	11670	6290	8980	8995.95	2.80	0	-483	9146	9062	9016	8932	8886	9040	8910	46	2690	500	6460	10	1	9271621	834	11.90	1.03	12	0.04	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.79	N	066310	500	46 억		260030	N	N	0	N	00	N
118	20231208	120526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	20	2	0.22	19149400	2129	19.29	9030	9030	8980	11670	6290	8980	8994.55	2.80	0	-483	9146	9062	9016	8932	8886	9040	8910	46	2690	500	6460	10	1	9271621	834	11.90	1.03	12	0.02	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.79	N	066310	500	46 억		260030	N	N	0	N	00	N
119	20231208	110525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	20	2	0.22	16918950	1881	17.04	9030	9030	8980	11670	6290	8980	8994.66	2.80	0	-430	9146	9062	9016	8932	8886	9040	8910	46	2690	500	6460	10	1	9271621	834	11.90	1.03	12	0.02	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.79	N	066310	500	46 억		260030	N	N	0	N	00	N
120	20231208	100532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	30	2	0.33	13387270	1489	13.49	9030	9030	8980	11670	6290	8980	8990.78	2.80	0	-319	9146	9062	9016	8932	8886	9040	8910	46	2690	500	6460	10	1	9271621	835	11.92	1.03	12	0.02	756.00	8777.00	12760	20230628	-29.39	8700	20231006	3.56	12760	-29.39	20230628	8700	3.56	20231006	12760	-29.39	20230628	8700	3.56	20231006	3.79	N	066310	500	46 억		260030	N	N	0	N	00	N
121	20231208	090524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	0	3	0.00	35970	4	0.04	9030	9030	8980	11670	6290	8980	8992.50	2.80	0	0	9146	9062	9016	8932	8886	9040	8910	46	2690	500	6460	10	1	9271621	833	11.88	1.02	12	0.00	756.00	8777.00	12760	20230628	-29.62	8700	20231006	3.22	12760	-29.62	20230628	8700	3.22	20231006	12760	-29.62	20230628	8700	3.22	20231006	3.79	N	066310	500	46 억		260030	N	N	0	N	00	N
122	20231207	160527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-90	5	-0.99	98837220	10950	75.52	9070	9100	8970	11790	6350	9070	9027.58	2.84	0	-3053	9143	9106	9033	8996	8923	9125	9015	46	2720	500	6530	10	1	9271621	833	11.88	1.02	12	0.12	756.00	8777.00	12760	20230628	-29.62	8700	20231006	3.22	12760	-29.62	20230628	8700	3.22	20231006	12760	-29.62	20230628	8700	3.22	20231006	3.83	N	066310	500	46 억		263083	N	N	0	N	00	N
123	20231207	150527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-80	5	-0.88	87434720	9680	66.76	9070	9100	8980	11790	6350	9070	9032.51	2.84	0	-2748	9143	9106	9033	8996	8923	9125	9015	46	2720	500	6530	10	1	9271621	834	11.89	1.02	12	0.10	756.00	8777.00	12760	20230628	-29.55	8700	20231006	3.33	12760	-29.55	20230628	8700	3.33	20231006	12760	-29.55	20230628	8700	3.33	20231006	3.83	N	066310	500	46 억		263083	N	N	0	N	00	N
124	20231207	140525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-70	5	-0.77	74638670	8257	56.94	9070	9100	9000	11790	6350	9070	9039.44	2.84	0	-1935	9143	9106	9033	8996	8923	9125	9015	46	2720	500	6530	10	1	9271621	834	11.90	1.03	12	0.09	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.83	N	066310	500	46 억		263083	N	N	0	N	00	N
125	20231207	130525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-70	5	-0.77	69669830	7705	53.14	9070	9100	9000	11790	6350	9070	9042.16	2.84	0	-1501	9143	9106	9033	8996	8923	9125	9015	46	2720	500	6530	10	1	9271621	834	11.90	1.03	12	0.08	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.83	N	066310	500	46 억		263083	N	N	0	N	00	N
126	20231207	120526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-30	5	-0.33	59526950	6579	45.37	9070	9100	9010	11790	6350	9070	9048.02	2.84	0	-1445	9143	9106	9033	8996	8923	9125	9015	46	2720	500	6530	10	1	9271621	838	11.96	1.03	12	0.07	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.83	N	066310	500	46 억		263083	N	N	0	N	00	N
127	20231207	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-60	5	-0.66	58606340	6477	44.67	9070	9100	9010	11790	6350	9070	9048.38	2.84	0	-1444	9143	9106	9033	8996	8923	9125	9015	46	2720	500	6530	10	1	9271621	835	11.92	1.03	12	0.07	756.00	8777.00	12760	20230628	-29.39	8700	20231006	3.56	12760	-29.39	20230628	8700	3.56	20231006	12760	-29.39	20230628	8700	3.56	20231006	3.83	N	066310	500	46 억		263083	N	N	0	N	00	N
128	20231207	100522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	-20	5	-0.22	36772210	4057	27.98	9070	9100	9010	11790	6350	9070	9063.89	2.84	0	-1189	9143	9106	9033	8996	8923	9125	9015	46	2720	500	6530	10	1	9271621	839	11.97	1.03	12	0.04	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.83	N	066310	500	46 억		263083	N	N	0	N	00	N
129	20231207	090528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	0	3	0.00	7351580	811	5.59	9070	9070	9010	11790	6350	9070	9064.83	2.84	0	-268	9143	9106	9033	8996	8923	9125	9015	46	2720	500	6530	10	1	9271621	841	12.00	1.03	12	0.01	756.00	8777.00	12760	20230628	-28.92	8700	20231006	4.25	12760	-28.92	20230628	8700	4.25	20231006	12760	-28.92	20230628	8700	4.25	20231006	3.83	N	066310	500	46 억		263083	N	N	0	N	00	N
130	20231206	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	100	2	1.11	128473120	14249	61.63	9020	9070	8960	11660	6280	8970	9016.24	2.84	0	158	9130	9050	8980	8900	8830	9015	8865	46	2690	500	6450	10	1	9271621	841	12.00	1.03	12	0.15	756.00	8777.00	12760	20230628	-28.92	8700	20231006	4.25	12760	-28.92	20230628	8700	4.25	20231006	12760	-28.92	20230628	8700	4.25	20231006	3.86	N	066310	500	46 억		262925	N	N	0	N	00	N
131	20231206	150527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	70	2	0.78	120359840	13352	57.75	9020	9050	8960	11660	6280	8970	9014.37	2.84	0	-254	9130	9050	8980	8900	8830	9015	8865	46	2690	500	6450	10	1	9271621	838	11.96	1.03	12	0.14	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.86	N	066310	500	46 억		262925	N	N	0	N	00	N
132	20231206	140525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	30	2	0.33	73839300	8198	35.46	9020	9050	8960	11660	6280	8970	9006.99	2.84	0	-33	9130	9050	8980	8900	8830	9015	8865	46	2690	500	6450	10	1	9271621	834	11.90	1.03	12	0.09	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.86	N	066310	500	46 억		262925	N	N	0	N	00	N
133	20231206	130521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	30	2	0.33	62467800	6937	30.01	9020	9050	8960	11660	6280	8970	9005.02	2.84	0	22	9130	9050	8980	8900	8830	9015	8865	46	2690	500	6450	10	1	9271621	834	11.90	1.03	12	0.07	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.86	N	066310	500	46 억		262925	N	N	0	N	00	N
134	20231206	120516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	50	2	0.56	57903030	6430	27.81	9020	9050	8960	11660	6280	8970	9005.14	2.84	0	22	9130	9050	8980	8900	8830	9015	8865	46	2690	500	6450	10	1	9271621	836	11.93	1.03	12	0.07	756.00	8777.00	12760	20230628	-29.31	8700	20231006	3.68	12760	-29.31	20230628	8700	3.68	20231006	12760	-29.31	20230628	8700	3.68	20231006	3.86	N	066310	500	46 억		262925	N	N	0	N	00	N
135	20231206	110527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	50	2	0.56	55909650	6209	26.86	9020	9050	8960	11660	6280	8970	9004.61	2.84	0	22	9130	9050	8980	8900	8830	9015	8865	46	2690	500	6450	10	1	9271621	836	11.93	1.03	12	0.07	756.00	8777.00	12760	20230628	-29.31	8700	20231006	3.68	12760	-29.31	20230628	8700	3.68	20231006	12760	-29.31	20230628	8700	3.68	20231006	3.86	N	066310	500	46 억		262925	N	N	0	N	00	N
136	20231206	100523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	80	2	0.89	41901280	4651	20.12	9020	9050	8960	11660	6280	8970	9009.09	2.84	0	22	9130	9050	8980	8900	8830	9015	8865	46	2690	500	6450	10	1	9271621	839	11.97	1.03	12	0.05	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.86	N	066310	500	46 억		262925	N	N	0	N	00	N
137	20231206	090522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	30	2	0.33	6822020	758	3.28	9020	9020	9000	11660	6280	8970	9000.03	2.84	0	100	9130	9050	8980	8900	8830	9015	8865	46	2690	500	6450	10	1	9271621	834	11.90	1.03	12	0.01	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.86	N	066310	500	46 억		262925	N	N	0	N	00	N
138	20231205	160525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-30	5	-0.33	208013460	23118	132.47	9000	9060	8910	11700	6300	9000	8997.90	2.90	0	-5511	9166	9082	9016	8932	8866	9050	8900	46	2700	500	6480	10	1	9271621	832	11.87	1.02	12	0.25	756.00	8777.00	12760	20230628	-29.70	8700	20231006	3.10	12760	-29.70	20230628	8700	3.10	20231006	12760	-29.70	20230628	8700	3.10	20231006	3.85	N	066310	500	46 억		268436	N	N	0	N	00	N
139	20231205	150523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-20	5	-0.22	202805270	22536	129.14	9000	9060	8910	11700	6300	9000	8999.17	2.90	0	-5435	9166	9082	9016	8932	8866	9050	8900	46	2700	500	6480	10	1	9271621	833	11.88	1.02	12	0.24	756.00	8777.00	12760	20230628	-29.62	8700	20231006	3.22	12760	-29.62	20230628	8700	3.22	20231006	12760	-29.62	20230628	8700	3.22	20231006	3.85	N	066310	500	46 억		268436	N	N	0	N	00	N
140	20231205	140524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	0	3	0.00	150367910	16683	95.60	9000	9060	8910	11700	6300	9000	9013.24	2.90	0	-4480	9166	9082	9016	8932	8866	9050	8900	46	2700	500	6480	10	1	9271621	834	11.90	1.03	12	0.18	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.85	N	066310	500	46 억		268436	N	N	0	N	00	N
141	20231205	130522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	50	2	0.56	114560520	12725	72.92	9000	9060	8910	11700	6300	9000	9002.79	2.90	0	-4007	9166	9082	9016	8932	8866	9050	8900	46	2700	500	6480	10	1	9271621	839	11.97	1.03	12	0.14	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.85	N	066310	500	46 억		268436	N	N	0	N	00	N
142	20231205	120518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	50	2	0.56	89608370	9964	57.10	9000	9060	8910	11700	6300	9000	8993.21	2.90	0	-3558	9166	9082	9016	8932	8866	9050	8900	46	2700	500	6480	10	1	9271621	839	11.97	1.03	12	0.11	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.85	N	066310	500	46 억		268436	N	N	0	N	00	N
143	20231205	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	50	2	0.56	66374540	7388	42.34	9000	9060	8910	11700	6300	9000	8984.10	2.90	0	-3149	9166	9082	9016	8932	8866	9050	8900	46	2700	500	6480	10	1	9271621	839	11.97	1.03	12	0.08	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.85	N	066310	500	46 억		268436	N	N	0	N	00	N
144	20231205	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	30	2	0.33	35740440	3988	22.85	9000	9050	8910	11700	6300	9000	8962.00	2.90	0	-1560	9166	9082	9016	8932	8866	9050	8900	46	2700	500	6480	10	1	9271621	837	11.94	1.03	12	0.04	756.00	8777.00	12760	20230628	-29.23	8700	20231006	3.79	12760	-29.23	20230628	8700	3.79	20231006	12760	-29.23	20230628	8700	3.79	20231006	3.85	N	066310	500	46 억		268436	N	N	0	N	00	N
145	20231205	090518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-80	5	-0.89	4909630	548	3.14	9000	9000	8920	11700	6300	9000	8959.18	2.90	0	-520	9166	9082	9016	8932	8866	9050	8900	46	2700	500	6480	10	1	9271621	827	11.80	1.02	12	0.01	756.00	8777.00	12760	20230628	-30.09	8700	20231006	2.53	12760	-30.09	20230628	8700	2.53	20231006	12760	-30.09	20230628	8700	2.53	20231006	3.85	N	066310	500	46 억		268436	N	N	0	N	00	N
146	20231204	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-10	5	-0.11	156731640	17449	201.96	9100	9100	8950	11710	6310	9010	8982.27	2.94	0	-4131	9130	9070	9040	8980	8950	9055	8965	46	2700	500	6480	10	1	9271621	834	11.90	1.03	12	0.19	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.86	N	066310	500	46 억		272567	N	N	0	N	00	N
147	20231204	150520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-60	5	-0.67	127323740	14167	163.97	9100	9100	8950	11710	6310	9010	8987.35	2.94	0	-3894	9130	9070	9040	8980	8950	9055	8965	46	2700	500	6480	10	1	9271621	830	11.84	1.02	12	0.15	756.00	8777.00	12760	20230628	-29.86	8700	20231006	2.87	12760	-29.86	20230628	8700	2.87	20231006	12760	-29.86	20230628	8700	2.87	20231006	3.86	N	066310	500	46 억		272567	N	N	0	N	00	N
148	20231204	140517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-10	5	-0.11	83050350	9227	106.79	9100	9100	8960	11710	6310	9010	9000.80	2.94	0	-2947	9130	9070	9040	8980	8950	9055	8965	46	2700	500	6480	10	1	9271621	834	11.90	1.03	12	0.10	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.86	N	066310	500	46 억		272567	N	N	0	N	00	N
149	20231204	130515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	0	3	0.00	56113370	6231	72.12	9100	9100	8960	11710	6310	9010	9005.52	2.94	0	-1915	9130	9070	9040	8980	8950	9055	8965	46	2700	500	6480	10	1	9271621	835	11.92	1.03	12	0.07	756.00	8777.00	12760	20230628	-29.39	8700	20231006	3.56	12760	-29.39	20230628	8700	3.56	20231006	12760	-29.39	20230628	8700	3.56	20231006	3.86	N	066310	500	46 억		272567	N	N	0	N	00	N
150	20231204	120514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-10	5	-0.11	50836970	5644	65.32	9100	9100	8960	11710	6310	9010	9007.26	2.94	0	-1726	9130	9070	9040	8980	8950	9055	8965	46	2700	500	6480	10	1	9271621	834	11.90	1.03	12	0.06	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.86	N	066310	500	46 억		272567	N	N	0	N	00	N
151	20231204	110518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-10	5	-0.11	42433730	4710	54.51	9100	9100	8960	11710	6310	9010	9009.28	2.94	0	-1678	9130	9070	9040	8980	8950	9055	8965	46	2700	500	6480	10	1	9271621	834	11.90	1.03	12	0.05	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.86	N	066310	500	46 억		272567	N	N	0	N	00	N
152	20231204	100516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-10	5	-0.11	31836460	3532	40.88	9100	9100	8960	11710	6310	9010	9013.72	2.94	0	-1683	9130	9070	9040	8980	8950	9055	8965	46	2700	500	6480	10	1	9271621	834	11.90	1.03	12	0.04	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.86	N	066310	500	46 억		272567	N	N	0	N	00	N
153	20231204	090516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-20	5	-0.22	16563170	1834	21.23	9100	9100	8990	11710	6310	9010	9031.17	2.94	0	-1405	9130	9070	9040	8980	8950	9055	8965	46	2700	500	6480	10	1	9271621	834	11.89	1.02	12	0.02	756.00	8777.00	12760	20230628	-29.55	8700	20231006	3.33	12760	-29.55	20230628	8700	3.33	20231006	12760	-29.55	20230628	8700	3.33	20231006	3.86	N	066310	500	46 억		272567	N	N	0	N	00	N
154	20231201	160516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-50	5	-0.55	73578100	8134	54.56	9060	9100	9010	11770	6350	9060	9045.79	2.95	0	-1372	9160	9110	9060	9010	8960	9085	8985	46	2710	500	6520	10	1	9271621	835	11.92	1.03	12	0.09	756.00	8777.00	12760	20230628	-29.39	8700	20231006	3.56	12760	-29.39	20230628	8700	3.56	20231006	12760	-29.39	20230628	8700	3.56	20231006	3.86	N	066310	500	46 억		273909	N	N	0	N	00	N
155	20231201	150516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-30	5	-0.33	64041300	7076	47.47	9060	9100	9020	11770	6350	9060	9050.49	2.95	0	-1268	9160	9110	9060	9010	8960	9085	8985	46	2710	500	6520	10	1	9271621	837	11.94	1.03	12	0.08	756.00	8777.00	12760	20230628	-29.23	8700	20231006	3.79	12760	-29.23	20230628	8700	3.79	20231006	12760	-29.23	20230628	8700	3.79	20231006	3.86	N	066310	500	46 억		273909	N	N	0	N	00	N
156	20231201	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-20	5	-0.22	52161810	5761	38.65	9060	9100	9030	11770	6350	9060	9054.30	2.95	0	-1016	9160	9110	9060	9010	8960	9085	8985	46	2710	500	6520	10	1	9271621	838	11.96	1.03	12	0.06	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.86	N	066310	500	46 억		273909	N	N	0	N	00	N
157	20231201	130514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	-10	5	-0.11	40539060	4476	30.03	9060	9100	9030	11770	6350	9060	9056.98	2.95	0	-857	9160	9110	9060	9010	8960	9085	8985	46	2710	500	6520	10	1	9271621	839	11.97	1.03	12	0.05	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.86	N	066310	500	46 억		273909	N	N	0	N	00	N
158	20231201	120519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	20	2	0.22	24691930	2725	18.28	9060	9100	9030	11770	6350	9060	9061.26	2.95	0	-540	9160	9110	9060	9010	8960	9085	8985	46	2710	500	6520	10	1	9271621	842	12.01	1.03	12	0.03	756.00	8777.00	12760	20230628	-28.84	8700	20231006	4.37	12760	-28.84	20230628	8700	4.37	20231006	12760	-28.84	20230628	8700	4.37	20231006	3.86	N	066310	500	46 억		273909	N	N	0	N	00	N
159	20231201	110517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	40	2	0.44	24093880	2659	17.84	9060	9100	9030	11770	6350	9060	9061.26	2.95	0	-525	9160	9110	9060	9010	8960	9085	8985	46	2710	500	6520	10	1	9271621	844	12.04	1.04	12	0.03	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.86	N	066310	500	46 억		273909	N	N	0	N	00	N
160	20231201	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-30	5	-0.33	12750290	1408	9.45	9060	9100	9030	11770	6350	9060	9055.60	2.95	0	-460	9160	9110	9060	9010	8960	9085	8985	46	2710	500	6520	10	1	9271621	837	11.94	1.03	12	0.02	756.00	8777.00	12760	20230628	-29.23	8700	20231006	3.79	12760	-29.23	20230628	8700	3.79	20231006	12760	-29.23	20230628	8700	3.79	20231006	3.86	N	066310	500	46 억		273909	N	N	0	N	00	N
161	20231201	090514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	0	3	0.00	54360	6	0.04	9060	9060	9060	11770	6350	9060	9060.00	2.95	0	-6	9160	9110	9060	9010	8960	9085	8985	46	2710	500	6520	10	1	9271621	840	11.98	1.03	12	0.00	756.00	8777.00	12760	20230628	-29.00	8700	20231006	4.14	12760	-29.00	20230628	8700	4.14	20231006	12760	-29.00	20230628	8700	4.14	20231006	3.86	N	066310	500	46 억		273909	N	N	0	N	00	N