KissMeData/087600/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	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	60	2	0.87	277988730	39973	94.77	7020	7050	6860	8940	4820	6880	6954.88	0.45	-3001	-2630	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	567	231.33	0.54	12	0.49	30.00	12762.00	9910	20230203	-29.97	5370	20231024	29.24	9910	-29.97	20230203	5370	29.24	20231024	9910	-29.97	20230203	5370	29.24	20231024	2.45	N	087600	500	40 억		37065	N	N	0	N	00	N
3	20231229	150741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	60	2	0.87	277988730	39973	94.77	7020	7050	6860	8940	4820	6880	6954.88	0.45	-3001	-2630	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	567	231.33	0.54	12	0.49	30.00	12762.00	9910	20230203	-29.97	5370	20231024	29.24	9910	-29.97	20230203	5370	29.24	20231024	9910	-29.97	20230203	5370	29.24	20231024	2.45	N	087600	500	40 억		37065	N	N	0	N	00	N
4	20231229	140741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	60	2	0.87	277988730	39973	94.77	7020	7050	6860	8940	4820	6880	6954.88	0.45	-3001	-2630	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	567	231.33	0.54	12	0.49	30.00	12762.00	9910	20230203	-29.97	5370	20231024	29.24	9910	-29.97	20230203	5370	29.24	20231024	9910	-29.97	20230203	5370	29.24	20231024	2.45	N	087600	500	40 억		37065	N	N	0	N	00	N
5	20231229	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	60	2	0.87	277988730	39973	94.77	7020	7050	6860	8940	4820	6880	6954.88	0.45	-3001	-2630	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	567	231.33	0.54	12	0.49	30.00	12762.00	9910	20230203	-29.97	5370	20231024	29.24	9910	-29.97	20230203	5370	29.24	20231024	9910	-29.97	20230203	5370	29.24	20231024	2.45	N	087600	500	40 억		37065	N	N	0	N	00	N
6	20231229	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	60	2	0.87	277988730	39973	94.77	7020	7050	6860	8940	4820	6880	6954.88	0.45	-3001	-2630	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	567	231.33	0.54	12	0.49	30.00	12762.00	9910	20230203	-29.97	5370	20231024	29.24	9910	-29.97	20230203	5370	29.24	20231024	9910	-29.97	20230203	5370	29.24	20231024	2.45	N	087600	500	40 억		37065	N	N	0	N	00	N
7	20231229	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	60	2	0.87	277988730	39973	94.77	7020	7050	6860	8940	4820	6880	6954.88	0.45	-3001	-2630	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	567	231.33	0.54	12	0.49	30.00	12762.00	9910	20230203	-29.97	5370	20231024	29.24	9910	-29.97	20230203	5370	29.24	20231024	9910	-29.97	20230203	5370	29.24	20231024	2.45	N	087600	500	40 억		37065	N	N	0	N	00	N
8	20231229	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	60	2	0.87	277988730	39973	94.77	7020	7050	6860	8940	4820	6880	6954.88	0.45	-3001	-2630	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	567	231.33	0.54	12	0.49	30.00	12762.00	9910	20230203	-29.97	5370	20231024	29.24	9910	-29.97	20230203	5370	29.24	20231024	9910	-29.97	20230203	5370	29.24	20231024	2.45	N	087600	500	40 억		37065	N	N	0	N	00	N
9	20231229	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	60	2	0.87	277988730	39973	94.77	7020	7050	6860	8940	4820	6880	6954.88	0.45	-3001	-2630	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	567	231.33	0.54	12	0.49	30.00	12762.00	9910	20230203	-29.97	5370	20231024	29.24	9910	-29.97	20230203	5370	29.24	20231024	9910	-29.97	20230203	5370	29.24	20231024	2.45	N	087600	500	40 억		37065	N	N	0	N	00	N
10	20231228	160709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6940	60	2	0.87	271862540	39090	92.68	7020	7050	6860	8940	4820	6880	6954.88	0.49	0	-2630	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	567	231.33	0.54	12	0.48	30.00	12762.00	9910	20230203	-29.97	5370	20231024	29.24	9910	-29.97	20230203	5370	29.24	20231024	9910	-29.97	20230203	5370	29.24	20231024	2.45	N	087600	500	40 억		40066	N	N	0	N	00	N
11	20231228	150716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6940	60	2	0.87	251200120	36114	85.62	7020	7050	6860	8940	4820	6880	6955.75	0.49	0	-3038	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	567	231.33	0.54	12	0.44	30.00	12762.00	9910	20230203	-29.97	5370	20231024	29.24	9910	-29.97	20230203	5370	29.24	20231024	9910	-29.97	20230203	5370	29.24	20231024	2.45	N	087600	500	40 억		40066	N	N	0	N	00	N
12	20231228	140708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6970	90	2	1.31	223762120	32169	76.27	7020	7050	6860	8940	4820	6880	6955.83	0.49	0	-2601	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	569	232.33	0.55	12	0.39	30.00	12762.00	9910	20230203	-29.67	5370	20231024	29.80	9910	-29.67	20230203	5370	29.80	20231024	9910	-29.67	20230203	5370	29.80	20231024	2.45	N	087600	500	40 억		40066	N	N	0	N	00	N
13	20231228	130708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6930	50	2	0.73	200831250	28864	68.43	7020	7050	6860	8940	4820	6880	6957.85	0.49	0	-2449	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	566	231.00	0.54	12	0.35	30.00	12762.00	9910	20230203	-30.07	5370	20231024	29.05	9910	-30.07	20230203	5370	29.05	20231024	9910	-30.07	20230203	5370	29.05	20231024	2.45	N	087600	500	40 억		40066	N	N	0	N	00	N
14	20231228	120711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6970	90	2	1.31	173921790	24999	59.27	7020	7050	6860	8940	4820	6880	6957.15	0.49	0	-3259	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	569	232.33	0.55	12	0.31	30.00	12762.00	9910	20230203	-29.67	5370	20231024	29.80	9910	-29.67	20230203	5370	29.80	20231024	9910	-29.67	20230203	5370	29.80	20231024	2.45	N	087600	500	40 억		40066	N	N	0	N	00	N
15	20231228	110712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6960	80	2	1.16	149292920	21461	50.88	7020	7050	6860	8940	4820	6880	6956.48	0.49	0	-1994	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	568	232.00	0.55	12	0.26	30.00	12762.00	9910	20230203	-29.77	5370	20231024	29.61	9910	-29.77	20230203	5370	29.61	20231024	9910	-29.77	20230203	5370	29.61	20231024	2.45	N	087600	500	40 억		40066	N	N	0	N	00	N
16	20231228	100708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6960	80	2	1.16	90340160	13020	30.87	7020	7050	6860	8940	4820	6880	6938.57	0.49	0	-2470	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	568	232.00	0.55	12	0.16	30.00	12762.00	9910	20230203	-29.77	5370	20231024	29.61	9910	-29.77	20230203	5370	29.61	20231024	9910	-29.77	20230203	5370	29.61	20231024	2.45	N	087600	500	40 억		40066	N	N	0	N	00	N
17	20231228	090709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6870	-10	5	-0.15	21009400	3023	7.17	7020	7050	6860	8940	4820	6880	6949.85	0.49	0	-1130	7153	7016	6823	6686	6493	7085	6755	41	2060	500	4400	10	1	8166558	561	229.00	0.54	12	0.04	30.00	12762.00	9910	20230203	-30.68	5370	20231024	27.93	9910	-30.68	20230203	5370	27.93	20231024	9910	-30.68	20230203	5370	27.93	20231024	2.45	N	087600	500	40 억		40066	N	N	0	N	00	N
18	20231227	160703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6880	200	2	2.99	283430450	41445	94.93	6630	6960	6630	8680	4680	6680	6838.91	0.42	0	5876	6926	6802	6676	6552	6426	6740	6490	41	2000	500	4270	10	1	8166558	562	229.33	0.54	12	0.51	30.00	12762.00	9910	20230203	-30.58	5370	20231024	28.12	9910	-30.58	20230203	5370	28.12	20231024	9910	-30.58	20230203	5370	28.12	20231024	2.61	N	087600	500	40 억		34182	N	N	0	N	00	N
19	20231227	150713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6890	210	2	3.14	265999310	38916	89.14	6630	6960	6630	8680	4680	6680	6835.42	0.42	0	5665	6926	6802	6676	6552	6426	6740	6490	41	2000	500	4270	10	1	8166558	563	229.67	0.54	12	0.48	30.00	12762.00	9910	20230203	-30.47	5370	20231024	28.31	9910	-30.47	20230203	5370	28.31	20231024	9910	-30.47	20230203	5370	28.31	20231024	2.61	N	087600	500	40 억		34182	N	N	0	N	00	N
20	20231227	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6910	230	2	3.44	221101100	32423	74.27	6630	6910	6630	8680	4680	6680	6819.49	0.42	0	4579	6926	6802	6676	6552	6426	6740	6490	41	2000	500	4270	10	1	8166558	564	230.33	0.54	12	0.40	30.00	12762.00	9910	20230203	-30.27	5370	20231024	28.68	9910	-30.27	20230203	5370	28.68	20231024	9910	-30.27	20230203	5370	28.68	20231024	2.61	N	087600	500	40 억		34182	N	N	0	N	00	N
21	20231227	130704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6810	130	2	1.95	167648050	24632	56.42	6630	6890	6630	8680	4680	6680	6806.37	0.42	0	2618	6926	6802	6676	6552	6426	6740	6490	41	2000	500	4270	10	1	8166558	556	227.00	0.53	12	0.30	30.00	12762.00	9910	20230203	-31.28	5370	20231024	26.82	9910	-31.28	20230203	5370	26.82	20231024	9910	-31.28	20230203	5370	26.82	20231024	2.61	N	087600	500	40 억		34182	N	N	0	N	00	N
22	20231227	120706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6820	140	2	2.10	162541890	23883	54.71	6630	6890	6630	8680	4680	6680	6806.03	0.42	0	2151	6926	6802	6676	6552	6426	6740	6490	41	2000	500	4270	10	1	8166558	557	227.33	0.53	12	0.29	30.00	12762.00	9910	20230203	-31.18	5370	20231024	27.00	9910	-31.18	20230203	5370	27.00	20231024	9910	-31.18	20230203	5370	27.00	20231024	2.61	N	087600	500	40 억		34182	N	N	0	N	00	N
23	20231227	110710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6860	180	2	2.69	128766870	18940	43.38	6630	6890	6630	8680	4680	6680	6799.00	0.42	0	1517	6926	6802	6676	6552	6426	6740	6490	41	2000	500	4270	10	1	8166558	560	228.67	0.54	12	0.23	30.00	12762.00	9910	20230203	-30.78	5370	20231024	27.75	9910	-30.78	20230203	5370	27.75	20231024	9910	-30.78	20230203	5370	27.75	20231024	2.61	N	087600	500	40 억		34182	N	N	0	N	00	N
24	20231227	100709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6830	150	2	2.25	88527320	13073	29.94	6630	6840	6630	8680	4680	6680	6772.13	0.42	0	427	6926	6802	6676	6552	6426	6740	6490	41	2000	500	4270	10	1	8166558	558	227.67	0.54	12	0.16	30.00	12762.00	9910	20230203	-31.08	5370	20231024	27.19	9910	-31.08	20230203	5370	27.19	20231024	9910	-31.08	20230203	5370	27.19	20231024	2.61	N	087600	500	40 억		34182	N	N	0	N	00	N
25	20231227	090712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6730	50	2	0.75	12708850	1898	4.35	6630	6790	6630	8680	4680	6680	6696.37	0.42	0	-381	6926	6802	6676	6552	6426	6740	6490	41	2000	500	4270	10	1	8166558	550	224.33	0.53	12	0.02	30.00	12762.00	9910	20230203	-32.09	5370	20231024	25.33	9910	-32.09	20230203	5370	25.33	20231024	9910	-32.09	20230203	5370	25.33	20231024	2.61	N	087600	500	40 억		34182	N	N	0	N	00	N
26	20231226	160711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6680	-120	5	-1.76	289415400	43620	34.99	6800	6800	6550	8840	4760	6800	6634.66	0.55	0	-9911	7133	6966	6703	6536	6273	7050	6620	41	2040	500	4350	10	1	8166558	546	222.67	0.52	12	0.53	30.00	12762.00	9910	20230203	-32.59	5370	20231024	24.39	9910	-32.59	20230203	5370	24.39	20231024	9910	-32.59	20230203	5370	24.39	20231024	2.59	N	087600	500	40 억		44795	N	N	0	N	00	N
27	20231226	150708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6650	-150	5	-2.21	261927870	39487	31.67	6800	6800	6550	8840	4760	6800	6633.27	0.55	0	-9512	7133	6966	6703	6536	6273	7050	6620	41	2040	500	4350	10	1	8166558	543	221.67	0.52	12	0.48	30.00	12762.00	9910	20230203	-32.90	5370	20231024	23.84	9910	-32.90	20230203	5370	23.84	20231024	9910	-32.90	20230203	5370	23.84	20231024	2.59	N	087600	500	40 억		44795	N	N	0	N	00	N
28	20231226	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6620	-180	5	-2.65	227483800	34290	27.51	6800	6800	6550	8840	4760	6800	6634.11	0.55	0	-9311	7133	6966	6703	6536	6273	7050	6620	41	2040	500	4350	10	1	8166558	541	220.67	0.52	12	0.42	30.00	12762.00	9910	20230203	-33.20	5370	20231024	23.28	9910	-33.20	20230203	5370	23.28	20231024	9910	-33.20	20230203	5370	23.28	20231024	2.59	N	087600	500	40 억		44795	N	N	0	N	00	N
29	20231226	130710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6570	-230	5	-3.38	181327010	27288	21.89	6800	6800	6560	8840	4760	6800	6644.94	0.55	0	-7399	7133	6966	6703	6536	6273	7050	6620	41	2040	500	4350	10	1	8166558	537	219.00	0.51	12	0.33	30.00	12762.00	9910	20230203	-33.70	5370	20231024	22.35	9910	-33.70	20230203	5370	22.35	20231024	9910	-33.70	20230203	5370	22.35	20231024	2.59	N	087600	500	40 억		44795	N	N	0	N	00	N
30	20231226	120709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6620	-180	5	-2.65	143438060	21540	17.28	6800	6800	6560	8840	4760	6800	6659.15	0.55	0	-6832	7133	6966	6703	6536	6273	7050	6620	41	2040	500	4350	10	1	8166558	541	220.67	0.52	12	0.26	30.00	12762.00	9910	20230203	-33.20	5370	20231024	23.28	9910	-33.20	20230203	5370	23.28	20231024	9910	-33.20	20230203	5370	23.28	20231024	2.59	N	087600	500	40 억		44795	N	N	0	N	00	N
31	20231226	110712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6680	-120	5	-1.76	98842220	14856	11.92	6800	6800	6560	8840	4760	6800	6653.35	0.55	0	-4051	7133	6966	6703	6536	6273	7050	6620	41	2040	500	4350	10	1	8166558	546	222.67	0.52	12	0.18	30.00	12762.00	9910	20230203	-32.59	5370	20231024	24.39	9910	-32.59	20230203	5370	24.39	20231024	9910	-32.59	20230203	5370	24.39	20231024	2.59	N	087600	500	40 억		44795	N	N	0	N	00	N
32	20231226	100709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6730	-70	5	-1.03	76728560	11548	9.26	6800	6800	6560	8840	4760	6800	6644.32	0.55	0	-2488	7133	6966	6703	6536	6273	7050	6620	41	2040	500	4350	10	1	8166558	550	224.33	0.53	12	0.14	30.00	12762.00	9910	20230203	-32.09	5370	20231024	25.33	9910	-32.09	20230203	5370	25.33	20231024	9910	-32.09	20230203	5370	25.33	20231024	2.59	N	087600	500	40 억		44795	N	N	0	N	00	N
33	20231226	090711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6690	-110	5	-1.62	9339180	1388	1.11	6800	6800	6650	8840	4760	6800	6728.52	0.55	0	-353	7133	6966	6703	6536	6273	7050	6620	41	2040	500	4350	10	1	8166558	546	223.00	0.52	12	0.02	30.00	12762.00	9910	20230203	-32.49	5370	20231024	24.58	9910	-32.49	20230203	5370	24.58	20231024	9910	-32.49	20230203	5370	24.58	20231024	2.59	N	087600	500	40 억		44795	N	N	0	N	00	N
34	20231222	160701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6800	350	2	5.43	836914000	124133	205.84	6450	6870	6440	8380	4520	6450	6741.86	0.43	0	9416	6696	6572	6496	6372	6296	6535	6335	41	1930	500	4120	10	1	8166558	555	226.67	0.53	12	1.52	30.00	12762.00	9910	20230203	-31.38	5370	20231024	26.63	9910	-31.38	20230203	5370	26.63	20231024	9910	-31.38	20230203	5370	26.63	20231024	2.82	N	087600	500	40 억		35205	N	N	0	N	00	N
35	20231222	150658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6740	290	2	4.50	797604890	118333	196.22	6450	6870	6440	8380	4520	6450	6740.34	0.43	0	9923	6696	6572	6496	6372	6296	6535	6335	41	1930	500	4120	10	1	8166558	550	224.67	0.53	12	1.45	30.00	12762.00	9910	20230203	-31.99	5370	20231024	25.51	9910	-31.99	20230203	5370	25.51	20231024	9910	-31.99	20230203	5370	25.51	20231024	2.82	N	087600	500	40 억		35205	N	N	0	N	00	N
36	20231222	140655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6820	370	2	5.74	667644440	99182	164.47	6450	6870	6440	8380	4520	6450	6731.51	0.43	0	9751	6696	6572	6496	6372	6296	6535	6335	41	1930	500	4120	10	1	8166558	557	227.33	0.53	12	1.21	30.00	12762.00	9910	20230203	-31.18	5370	20231024	27.00	9910	-31.18	20230203	5370	27.00	20231024	9910	-31.18	20230203	5370	27.00	20231024	2.82	N	087600	500	40 억		35205	N	N	0	N	00	N
37	20231222	130657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6850	400	2	6.20	556758760	82933	137.52	6450	6860	6440	8380	4520	6450	6713.36	0.43	0	8374	6696	6572	6496	6372	6296	6535	6335	41	1930	500	4120	10	1	8166558	559	228.33	0.54	12	1.02	30.00	12762.00	9910	20230203	-30.88	5370	20231024	27.56	9910	-30.88	20230203	5370	27.56	20231024	9910	-30.88	20230203	5370	27.56	20231024	2.82	N	087600	500	40 억		35205	N	N	0	N	00	N
38	20231222	120656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6740	290	2	4.50	419288430	62714	103.99	6450	6800	6440	8380	4520	6450	6685.72	0.43	0	9025	6696	6572	6496	6372	6296	6535	6335	41	1930	500	4120	10	1	8166558	550	224.67	0.53	12	0.77	30.00	12762.00	9910	20230203	-31.99	5370	20231024	25.51	9910	-31.99	20230203	5370	25.51	20231024	9910	-31.99	20230203	5370	25.51	20231024	2.82	N	087600	500	40 억		35205	N	N	0	N	00	N
39	20231222	110655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6690	240	2	3.72	307023760	46036	76.34	6450	6760	6440	8380	4520	6450	6669.21	0.43	0	5468	6696	6572	6496	6372	6296	6535	6335	41	1930	500	4120	10	1	8166558	546	223.00	0.52	12	0.56	30.00	12762.00	9910	20230203	-32.49	5370	20231024	24.58	9910	-32.49	20230203	5370	24.58	20231024	9910	-32.49	20230203	5370	24.58	20231024	2.82	N	087600	500	40 억		35205	N	N	0	N	00	N
40	20231222	100654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	150	2	2.33	234771000	35212	58.39	6450	6760	6440	8380	4520	6450	6667.36	0.43	0	4329	6696	6572	6496	6372	6296	6535	6335	41	1930	500	4120	10	1	8166558	539	220.00	0.52	12	0.43	30.00	12762.00	9910	20230203	-33.40	5370	20231024	22.91	9910	-33.40	20230203	5370	22.91	20231024	9910	-33.40	20230203	5370	22.91	20231024	2.82	N	087600	500	40 억		35205	N	N	0	N	00	N
41	20231222	090656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6580	130	2	2.02	11027990	1695	2.81	6450	6580	6440	8380	4520	6450	6506.19	0.43	0	-92	6696	6572	6496	6372	6296	6535	6335	41	1930	500	4120	10	1	8166558	537	219.33	0.52	12	0.02	30.00	12762.00	9910	20230203	-33.60	5370	20231024	22.53	9910	-33.60	20230203	5370	22.53	20231024	9910	-33.60	20230203	5370	22.53	20231024	2.82	N	087600	500	40 억		35205	N	N	0	N	00	N
42	20231221	160652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6450	-110	5	-1.68	389123670	59863	59.06	6570	6620	6420	8520	4600	6560	6499.80	0.34	0	7352	6820	6690	6620	6490	6420	6655	6455	41	1960	500	4190	10	1	8166558	527	215.00	0.51	12	0.73	30.00	12762.00	9910	20230203	-34.91	5370	20231024	20.11	9910	-34.91	20230203	5370	20.11	20231024	9910	-34.91	20230203	5370	20.11	20231024	2.52	N	087600	500	40 억		27853	N	N	0	N	00	N
43	20231221	150653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6460	-100	5	-1.52	357664300	54993	54.26	6570	6620	6420	8520	4600	6560	6503.37	0.34	0	6010	6820	6690	6620	6490	6420	6655	6455	41	1960	500	4190	10	1	8166558	528	215.33	0.51	12	0.67	30.00	12762.00	9910	20230203	-34.81	5370	20231024	20.30	9910	-34.81	20230203	5370	20.30	20231024	9910	-34.81	20230203	5370	20.30	20231024	2.52	N	087600	500	40 억		27853	N	N	0	N	00	N
44	20231221	140653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6560	0	3	0.00	323790480	49779	49.11	6570	6620	6420	8520	4600	6560	6504.08	0.34	0	5151	6820	6690	6620	6490	6420	6655	6455	41	1960	500	4190	10	1	8166558	536	218.67	0.51	12	0.61	30.00	12762.00	9910	20230203	-33.80	5370	20231024	22.16	9910	-33.80	20230203	5370	22.16	20231024	9910	-33.80	20230203	5370	22.16	20231024	2.52	N	087600	500	40 억		27853	N	N	0	N	00	N
45	20231221	130652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6500	-60	5	-0.91	291705400	44871	44.27	6570	6620	6420	8520	4600	6560	6500.41	0.34	0	4850	6820	6690	6620	6490	6420	6655	6455	41	1960	500	4190	10	1	8166558	531	216.67	0.51	12	0.55	30.00	12762.00	9910	20230203	-34.41	5370	20231024	21.04	9910	-34.41	20230203	5370	21.04	20231024	9910	-34.41	20230203	5370	21.04	20231024	2.52	N	087600	500	40 억		27853	N	N	0	N	00	N
46	20231221	120656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6470	-90	5	-1.37	257382600	39574	39.05	6570	6620	6420	8520	4600	6560	6503.21	0.34	0	5022	6820	6690	6620	6490	6420	6655	6455	41	1960	500	4190	10	1	8166558	528	215.67	0.51	12	0.48	30.00	12762.00	9910	20230203	-34.71	5370	20231024	20.48	9910	-34.71	20230203	5370	20.48	20231024	9910	-34.71	20230203	5370	20.48	20231024	2.52	N	087600	500	40 억		27853	N	N	0	N	00	N
47	20231221	110656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6490	-70	5	-1.07	225065860	34546	34.08	6570	6620	6420	8520	4600	6560	6514.39	0.34	0	4266	6820	6690	6620	6490	6420	6655	6455	41	1960	500	4190	10	1	8166558	530	216.33	0.51	12	0.42	30.00	12762.00	9910	20230203	-34.51	5370	20231024	20.86	9910	-34.51	20230203	5370	20.86	20231024	9910	-34.51	20230203	5370	20.86	20231024	2.52	N	087600	500	40 억		27853	N	N	0	N	00	N
48	20231221	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6500	-60	5	-0.91	137726140	21012	20.73	6570	6620	6480	8520	4600	6560	6554.53	0.34	0	3354	6820	6690	6620	6490	6420	6655	6455	41	1960	500	4190	10	1	8166558	531	216.67	0.51	12	0.26	30.00	12762.00	9910	20230203	-34.41	5370	20231024	21.04	9910	-34.41	20230203	5370	21.04	20231024	9910	-34.41	20230203	5370	21.04	20231024	2.52	N	087600	500	40 억		27853	N	N	0	N	00	N
49	20231221	090653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	40	2	0.61	36931600	5635	5.56	6570	6600	6520	8520	4600	6560	6553.47	0.34	0	293	6820	6690	6620	6490	6420	6655	6455	41	1960	500	4190	10	1	8166558	539	220.00	0.52	12	0.07	30.00	12762.00	9910	20230203	-33.40	5370	20231024	22.91	9910	-33.40	20230203	5370	22.91	20231024	9910	-33.40	20230203	5370	22.91	20231024	2.52	N	087600	500	40 억		27853	N	N	0	N	00	N
50	20231220	160655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6560	10	2	0.15	665985440	100661	9.61	6600	6750	6550	8510	4590	6550	6616.14	0.32	0	1662	8323	7436	6803	5916	5283	7880	6360	41	1960	500	4190	10	1	8166558	536	218.67	0.51	12	1.23	30.00	12762.00	9910	20230203	-33.80	5370	20231024	22.16	9910	-33.80	20230203	5370	22.16	20231024	9910	-33.80	20230203	5370	22.16	20231024	2.53	N	087600	500	40 억		26191	N	N	0	N	00	N
51	20231220	150730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6620	70	2	1.07	632482950	95564	9.12	6600	6750	6550	8510	4590	6550	6618.42	0.32	0	1238	8323	7436	6803	5916	5283	7880	6360	41	1960	500	4190	10	1	8166558	541	220.67	0.52	12	1.17	30.00	12762.00	9910	20230203	-33.20	5370	20231024	23.28	9910	-33.20	20230203	5370	23.28	20231024	9910	-33.20	20230203	5370	23.28	20231024	2.53	N	087600	500	40 억		26191	N	N	0	N	00	N
52	20231220	140738	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6560	10	2	0.15	579728160	87550	8.36	6600	6750	6550	8510	4590	6550	6621.68	0.32	0	3137	8323	7436	6803	5916	5283	7880	6360	41	1960	500	4190	10	1	8166558	536	218.67	0.51	12	1.07	30.00	12762.00	9910	20230203	-33.80	5370	20231024	22.16	9910	-33.80	20230203	5370	22.16	20231024	9910	-33.80	20230203	5370	22.16	20231024	2.53	N	087600	500	40 억		26191	N	N	0	N	00	N
53	20231220	130733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	50	2	0.76	533550950	80531	7.69	6600	6750	6550	8510	4590	6550	6625.41	0.32	0	3381	8323	7436	6803	5916	5283	7880	6360	41	1960	500	4190	10	1	8166558	539	220.00	0.52	12	0.99	30.00	12762.00	9910	20230203	-33.40	5370	20231024	22.91	9910	-33.40	20230203	5370	22.91	20231024	9910	-33.40	20230203	5370	22.91	20231024	2.53	N	087600	500	40 억		26191	N	N	0	N	00	N
54	20231220	120651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6590	40	2	0.61	498580360	75228	7.18	6600	6750	6550	8510	4590	6550	6627.59	0.32	0	3017	8323	7436	6803	5916	5283	7880	6360	41	1960	500	4190	10	1	8166558	538	219.67	0.52	12	0.92	30.00	12762.00	9910	20230203	-33.50	5370	20231024	22.72	9910	-33.50	20230203	5370	22.72	20231024	9910	-33.50	20230203	5370	22.72	20231024	2.53	N	087600	500	40 억		26191	N	N	0	N	00	N
55	20231220	110654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6590	40	2	0.61	454594230	68563	6.55	6600	6750	6550	8510	4590	6550	6630.31	0.32	0	3185	8323	7436	6803	5916	5283	7880	6360	41	1960	500	4190	10	1	8166558	538	219.67	0.52	12	0.84	30.00	12762.00	9910	20230203	-33.50	5370	20231024	22.72	9910	-33.50	20230203	5370	22.72	20231024	9910	-33.50	20230203	5370	22.72	20231024	2.53	N	087600	500	40 억		26191	N	N	0	N	00	N
56	20231220	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6550	0	3	0.00	412425150	62148	5.93	6600	6750	6550	8510	4590	6550	6636.18	0.32	0	2934	8323	7436	6803	5916	5283	7880	6360	41	1960	500	4190	10	1	8166558	535	218.33	0.51	12	0.76	30.00	12762.00	9910	20230203	-33.91	5370	20231024	21.97	9910	-33.91	20230203	5370	21.97	20231024	9910	-33.91	20230203	5370	21.97	20231024	2.53	N	087600	500	40 억		26191	N	N	0	N	00	N
57	20231220	090653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6620	70	2	1.07	31455160	4748	0.45	6600	6640	6570	8510	4590	6550	6624.93	0.32	0	619	8323	7436	6803	5916	5283	7880	6360	41	1960	500	4190	10	1	8166558	541	220.67	0.52	12	0.06	30.00	12762.00	9910	20230203	-33.20	5370	20231024	23.28	9910	-33.20	20230203	5370	23.28	20231024	9910	-33.20	20230203	5370	23.28	20231024	2.53	N	087600	500	40 억		26191	N	N	0	N	00	N
58	20231219	160652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6550	300	2	4.80	7349392100	1042770	5835.31	6170	7690	6170	8120	4380	6250	7047.99	0.03	0	23061	6456	6352	6236	6132	6016	6295	6075	41	1870	500	4000	10	1	8166558	535	218.33	0.51	12	12.77	30.00	12762.00	9910	20230203	-33.91	5370	20231024	21.97	9910	-33.91	20230203	5370	21.97	20231024	9910	-33.91	20230203	5370	21.97	20231024	2.55	N	087600	500	40 억		2790	N	N	0	N	00	N
59	20231219	150655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6590	340	2	5.44	7190956270	1018678	5700.49	6170	7690	6170	8120	4380	6250	7059.11	0.03	0	20176	6456	6352	6236	6132	6016	6295	6075	41	1870	500	4000	10	1	8166558	538	219.67	0.52	12	12.47	30.00	12762.00	9910	20230203	-33.50	5370	20231024	22.72	9910	-33.50	20230203	5370	22.72	20231024	9910	-33.50	20230203	5370	22.72	20231024	2.55	N	087600	500	40 억		2790	N	N	0	N	00	N
60	20231219	140650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	350	2	5.60	6596929450	928143	5193.86	6170	7690	6170	8120	4380	6250	7107.66	0.03	0	-8419	6456	6352	6236	6132	6016	6295	6075	41	1870	500	4000	10	1	8166558	539	220.00	0.52	12	11.37	30.00	12762.00	9910	20230203	-33.40	5370	20231024	22.91	9910	-33.40	20230203	5370	22.91	20231024	9910	-33.40	20230203	5370	22.91	20231024	2.55	N	087600	500	40 억		2790	N	N	0	N	00	N
61	20231219	130655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7510	1260	2	20.16	2644470940	360084	2015.02	6170	7690	6170	8120	4380	6250	7344.04	0.03	0	-26535	6456	6352	6236	6132	6016	6295	6075	41	1870	500	4000	10	1	8166558	613	250.33	0.59	12	4.41	30.00	12762.00	9910	20230203	-24.22	5370	20231024	39.85	9910	-24.22	20230203	5370	39.85	20231024	9910	-24.22	20230203	5370	39.85	20231024	2.55	N	087600	500	40 억		2790	N	N	0	N	00	N
62	20231219	120655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	90	2	1.44	61287700	9745	54.53	6170	6400	6170	8120	4380	6250	6289.14	0.03	0	297	6456	6352	6236	6132	6016	6295	6075	41	1870	500	4000	10	1	8166558	518	211.33	0.50	12	0.12	30.00	12762.00	9910	20230203	-36.02	5370	20231024	18.06	9910	-36.02	20230203	5370	18.06	20231024	9910	-36.02	20230203	5370	18.06	20231024	2.55	N	087600	500	40 억		2790	N	N	0	N	00	N
63	20231219	110653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	100	2	1.60	36429460	5840	32.68	6170	6350	6170	8120	4380	6250	6237.92	0.03	0	431	6456	6352	6236	6132	6016	6295	6075	41	1870	500	4000	10	1	8166558	519	211.67	0.50	12	0.07	30.00	12762.00	9910	20230203	-35.92	5370	20231024	18.25	9910	-35.92	20230203	5370	18.25	20231024	9910	-35.92	20230203	5370	18.25	20231024	2.55	N	087600	500	40 억		2790	N	N	0	N	00	N
64	20231219	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6250	0	3	0.00	13594070	2190	12.26	6170	6340	6170	8120	4380	6250	6207.34	0.03	0	322	6456	6352	6236	6132	6016	6295	6075	41	1870	500	4000	10	1	8166558	510	208.33	0.49	12	0.03	30.00	12762.00	9910	20230203	-36.93	5370	20231024	16.39	9910	-36.93	20230203	5370	16.39	20231024	9910	-36.93	20230203	5370	16.39	20231024	2.55	N	087600	500	40 억		2790	N	N	0	N	00	N
65	20231219	090650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6230	-20	5	-0.32	7348060	1187	6.64	6170	6240	6170	8120	4380	6250	6190.45	0.03	0	249	6456	6352	6236	6132	6016	6295	6075	41	1870	500	4000	10	1	8166558	509	207.67	0.49	12	0.01	30.00	12762.00	9910	20230203	-37.13	5370	20231024	16.01	9910	-37.13	20230203	5370	16.01	20231024	9910	-37.13	20230203	5370	16.01	20231024	2.55	N	087600	500	40 억		2790	N	N	0	N	00	N
66	20231218	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-50	5	-0.79	110902540	17870	56.25	6300	6340	6120	8190	4410	6300	6206.07	0.00	0	2611	6533	6416	6313	6196	6093	6365	6145	41	1890	500	4030	10	1	8166558	510	208.33	0.49	12	0.22	30.00	12762.00	9910	20230203	-36.93	5370	20231024	16.39	9910	-36.93	20230203	5370	16.39	20231024	9910	-36.93	20230203	5370	16.39	20231024	2.49	N	087600	500	40 억		179	N	N	0	N	00	N
67	20231218	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-50	5	-0.79	97484780	15709	49.45	6300	6340	6120	8190	4410	6300	6205.66	0.00	0	1796	6533	6416	6313	6196	6093	6365	6145	41	1890	500	4030	10	1	8166558	510	208.33	0.49	12	0.19	30.00	12762.00	9910	20230203	-36.93	5370	20231024	16.39	9910	-36.93	20230203	5370	16.39	20231024	9910	-36.93	20230203	5370	16.39	20231024	2.49	N	087600	500	40 억		179	N	N	0	N	00	N
68	20231218	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-50	5	-0.79	92142820	14851	46.75	6300	6340	6120	8190	4410	6300	6204.49	0.00	0	1864	6533	6416	6313	6196	6093	6365	6145	41	1890	500	4030	10	1	8166558	510	208.33	0.49	12	0.18	30.00	12762.00	9910	20230203	-36.93	5370	20231024	16.39	9910	-36.93	20230203	5370	16.39	20231024	9910	-36.93	20230203	5370	16.39	20231024	2.49	N	087600	500	40 억		179	N	N	0	N	00	N
69	20231218	130649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-50	5	-0.79	89550610	14434	45.43	6300	6340	6120	8190	4410	6300	6204.14	0.00	0	1716	6533	6416	6313	6196	6093	6365	6145	41	1890	500	4030	10	1	8166558	510	208.33	0.49	12	0.18	30.00	12762.00	9910	20230203	-36.93	5370	20231024	16.39	9910	-36.93	20230203	5370	16.39	20231024	9910	-36.93	20230203	5370	16.39	20231024	2.49	N	087600	500	40 억		179	N	N	0	N	00	N
70	20231218	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-100	5	-1.59	54403820	8781	27.64	6300	6340	6120	8190	4410	6300	6195.63	0.00	0	1609	6533	6416	6313	6196	6093	6365	6145	41	1890	500	4030	10	1	8166558	506	206.67	0.49	12	0.11	30.00	12762.00	9910	20230203	-37.44	5370	20231024	15.46	9910	-37.44	20230203	5370	15.46	20231024	9910	-37.44	20230203	5370	15.46	20231024	2.49	N	087600	500	40 억		179	N	N	0	N	00	N
71	20231218	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-40	5	-0.63	40871510	6594	20.76	6300	6340	6120	8190	4410	6300	6198.29	0.00	0	1322	6533	6416	6313	6196	6093	6365	6145	41	1890	500	4030	10	1	8166558	511	208.67	0.49	12	0.08	30.00	12762.00	9910	20230203	-36.83	5370	20231024	16.57	9910	-36.83	20230203	5370	16.57	20231024	9910	-36.83	20230203	5370	16.57	20231024	2.49	N	087600	500	40 억		179	N	N	0	N	00	N
72	20231218	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-110	5	-1.75	31995870	5171	16.28	6300	6340	6120	8190	4410	6300	6187.56	0.00	0	1157	6533	6416	6313	6196	6093	6365	6145	41	1890	500	4030	10	1	8166558	506	206.33	0.49	12	0.06	30.00	12762.00	9910	20230203	-37.54	5370	20231024	15.27	9910	-37.54	20230203	5370	15.27	20231024	9910	-37.54	20230203	5370	15.27	20231024	2.49	N	087600	500	40 억		179	N	N	0	N	00	N
73	20231218	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	0	3	0.00	308740	49	0.15	6300	6340	6300	8190	4410	6300	6300.82	0.00	0	0	6533	6416	6313	6196	6093	6365	6145	41	1890	500	4030	10	1	8166558	514	210.00	0.49	12	0.00	30.00	12762.00	9910	20230203	-36.43	5370	20231024	17.32	9910	-36.43	20230203	5370	17.32	20231024	9910	-36.43	20230203	5370	17.32	20231024	2.49	N	087600	500	40 억		179	N	N	0	N	00	N
74	20231215	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	-10	5	-0.16	200889200	31753	14.38	6320	6430	6210	8200	4420	6310	6326.63	0.00	0	6226	7230	6770	6510	6050	5790	6640	5920	41	1890	500	4030	10	1	8166558	514	210.00	0.49	12	0.39	30.00	12762.00	9910	20230203	-36.43	5370	20231024	17.32	9910	-36.43	20230203	5370	17.32	20231024	9910	-36.43	20230203	5370	17.32	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
75	20231215	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-20	5	-0.32	199150430	31477	14.26	6320	6430	6210	8200	4420	6310	6326.86	0.00	0	6199	7230	6770	6510	6050	5790	6640	5920	41	1890	500	4030	10	1	8166558	514	209.67	0.49	12	0.39	30.00	12762.00	9910	20230203	-36.53	5370	20231024	17.13	9910	-36.53	20230203	5370	17.13	20231024	9910	-36.53	20230203	5370	17.13	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
76	20231215	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	30	2	0.48	170554740	26897	12.18	6320	6430	6220	8200	4420	6310	6341.03	0.00	0	4395	7230	6770	6510	6050	5790	6640	5920	41	1890	500	4030	10	1	8166558	518	211.33	0.50	12	0.33	30.00	12762.00	9910	20230203	-36.02	5370	20231024	18.06	9910	-36.02	20230203	5370	18.06	20231024	9910	-36.02	20230203	5370	18.06	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
77	20231215	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	50	2	0.79	154411340	24322	11.02	6320	6430	6280	8200	4420	6310	6348.63	0.00	0	4271	7230	6770	6510	6050	5790	6640	5920	41	1890	500	4030	10	1	8166558	519	212.00	0.50	12	0.30	30.00	12762.00	9910	20230203	-35.82	5370	20231024	18.44	9910	-35.82	20230203	5370	18.44	20231024	9910	-35.82	20230203	5370	18.44	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
78	20231215	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	50	2	0.79	95703830	15039	6.81	6320	6430	6320	8200	4420	6310	6363.71	0.00	0	3798	7230	6770	6510	6050	5790	6640	5920	41	1890	500	4030	10	1	8166558	519	212.00	0.50	12	0.18	30.00	12762.00	9910	20230203	-35.82	5370	20231024	18.44	9910	-35.82	20230203	5370	18.44	20231024	9910	-35.82	20230203	5370	18.44	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
79	20231215	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	70	2	1.11	78914010	12403	5.62	6320	6430	6320	8200	4420	6310	6362.49	0.00	0	2755	7230	6770	6510	6050	5790	6640	5920	41	1890	500	4030	10	1	8166558	521	212.67	0.50	12	0.15	30.00	12762.00	9910	20230203	-35.62	5370	20231024	18.81	9910	-35.62	20230203	5370	18.81	20231024	9910	-35.62	20230203	5370	18.81	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
80	20231215	100645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	40	2	0.63	66221330	10419	4.72	6320	6420	6320	8200	4420	6310	6355.82	0.00	0	2453	7230	6770	6510	6050	5790	6640	5920	41	1890	500	4030	10	1	8166558	519	211.67	0.50	12	0.13	30.00	12762.00	9910	20230203	-35.92	5370	20231024	18.25	9910	-35.92	20230203	5370	18.25	20231024	9910	-35.92	20230203	5370	18.25	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
81	20231215	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	70	2	1.11	15706170	2485	1.13	6320	6380	6320	8200	4420	6310	6320.39	0.00	0	-30	7230	6770	6510	6050	5790	6640	5920	41	1890	500	4030	10	1	8166558	521	212.67	0.50	12	0.03	30.00	12762.00	9910	20230203	-35.62	5370	20231024	18.81	9910	-35.62	20230203	5370	18.81	20231024	9910	-35.62	20230203	5370	18.81	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
82	20231214	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-70	5	-1.10	1454998720	220485	768.00	6340	6970	6250	8290	4470	6380	6599.24	0.02	0	-7427	6573	6476	6353	6256	6133	6415	6195	41	1910	500	4080	10	1	8166558	515	210.33	0.49	12	2.70	30.00	12762.00	9910	20230203	-36.33	5370	20231024	17.50	9910	-36.33	20230203	5370	17.50	20231024	9910	-36.33	20230203	5370	17.50	20231024	2.41	N	087600	500	40 억		1380	N	N	0	N	00	N
83	20231214	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	-60	5	-0.94	1399409350	211719	737.47	6340	6970	6250	8290	4470	6380	6609.76	0.02	0	-9025	6573	6476	6353	6256	6133	6415	6195	41	1910	500	4080	10	1	8166558	516	210.67	0.50	12	2.59	30.00	12762.00	9910	20230203	-36.23	5370	20231024	17.69	9910	-36.23	20230203	5370	17.69	20231024	9910	-36.23	20230203	5370	17.69	20231024	2.41	N	087600	500	40 억		1380	N	N	0	N	00	N
84	20231214	140649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	110	2	1.72	337157480	51772	180.33	6340	6690	6340	8290	4470	6380	6512.38	0.02	0	-1450	6573	6476	6353	6256	6133	6415	6195	41	1910	500	4080	10	1	8166558	530	216.33	0.51	12	0.63	30.00	12762.00	9910	20230203	-34.51	5370	20231024	20.86	9910	-34.51	20230203	5370	20.86	20231024	9910	-34.51	20230203	5370	20.86	20231024	2.41	N	087600	500	40 억		1380	N	N	0	N	00	N
85	20231214	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	110	2	1.72	227451630	35114	122.31	6340	6570	6340	8290	4470	6380	6477.55	0.02	0	-3274	6573	6476	6353	6256	6133	6415	6195	41	1910	500	4080	10	1	8166558	530	216.33	0.51	12	0.43	30.00	12762.00	9910	20230203	-34.51	5370	20231024	20.86	9910	-34.51	20230203	5370	20.86	20231024	9910	-34.51	20230203	5370	20.86	20231024	2.41	N	087600	500	40 억		1380	N	N	0	N	00	N
86	20231214	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	130	2	2.04	212813140	32858	114.45	6340	6570	6340	8290	4470	6380	6476.78	0.02	0	-3468	6573	6476	6353	6256	6133	6415	6195	41	1910	500	4080	10	1	8166558	532	217.00	0.51	12	0.40	30.00	12762.00	9910	20230203	-34.31	5370	20231024	21.23	9910	-34.31	20230203	5370	21.23	20231024	9910	-34.31	20230203	5370	21.23	20231024	2.41	N	087600	500	40 억		1380	N	N	0	N	00	N
87	20231214	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	140	2	2.19	159371130	24601	85.69	6340	6570	6340	8290	4470	6380	6478.28	0.02	0	-3265	6573	6476	6353	6256	6133	6415	6195	41	1910	500	4080	10	1	8166558	532	217.33	0.51	12	0.30	30.00	12762.00	9910	20230203	-34.21	5370	20231024	21.42	9910	-34.21	20230203	5370	21.42	20231024	9910	-34.21	20230203	5370	21.42	20231024	2.41	N	087600	500	40 억		1380	N	N	0	N	00	N
88	20231214	100637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	120	2	1.88	93819160	14546	50.67	6340	6510	6340	8290	4470	6380	6449.87	0.02	0	-3326	6573	6476	6353	6256	6133	6415	6195	41	1910	500	4080	10	1	8166558	531	216.67	0.51	12	0.18	30.00	12762.00	9910	20230203	-34.41	5370	20231024	21.04	9910	-34.41	20230203	5370	21.04	20231024	9910	-34.41	20230203	5370	21.04	20231024	2.41	N	087600	500	40 억		1380	N	N	0	N	00	N
89	20231214	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	30	2	0.47	8328180	1311	4.57	6340	6420	6340	8290	4470	6380	6352.33	0.02	0	802	6573	6476	6353	6256	6133	6415	6195	41	1910	500	4080	10	1	8166558	523	213.67	0.50	12	0.02	30.00	12762.00	9910	20230203	-35.32	5370	20231024	19.37	9910	-35.32	20230203	5370	19.37	20231024	9910	-35.32	20230203	5370	19.37	20231024	2.41	N	087600	500	40 억		1380	N	N	0	N	00	N
90	20231213	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	-20	5	-0.31	181285550	28684	57.12	6400	6450	6230	8320	4480	6400	6320.08	0.00	0	3516	6700	6550	6360	6210	6020	6625	6285	41	1920	500	4090	10	1	8166558	521	212.67	0.50	12	0.35	30.00	12762.00	9910	20230203	-35.62	5370	20231024	18.81	9910	-35.62	20230203	5370	18.81	20231024	9910	-35.62	20230203	5370	18.81	20231024	2.40	N	087600	500	40 억		0	N	N	0	N	00	N
91	20231213	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	-20	5	-0.31	179576800	28416	56.59	6400	6450	6230	8320	4480	6400	6319.57	0.00	0	3610	6700	6550	6360	6210	6020	6625	6285	41	1920	500	4090	10	1	8166558	521	212.67	0.50	12	0.35	30.00	12762.00	9910	20230203	-35.62	5370	20231024	18.81	9910	-35.62	20230203	5370	18.81	20231024	9910	-35.62	20230203	5370	18.81	20231024	2.40	N	087600	500	40 억		0	N	N	0	N	00	N
92	20231213	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	0	3	0.00	140876760	22364	44.53	6400	6410	6230	8320	4480	6400	6299.26	0.00	0	2865	6700	6550	6360	6210	6020	6625	6285	41	1920	500	4090	10	1	8166558	523	213.33	0.50	12	0.27	30.00	12762.00	9910	20230203	-35.42	5370	20231024	19.18	9910	-35.42	20230203	5370	19.18	20231024	9910	-35.42	20230203	5370	19.18	20231024	2.40	N	087600	500	40 억		0	N	N	0	N	00	N
93	20231213	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	-60	5	-0.94	123401940	19615	39.06	6400	6410	6230	8320	4480	6400	6291.20	0.00	0	2917	6700	6550	6360	6210	6020	6625	6285	41	1920	500	4090	10	1	8166558	518	211.33	0.50	12	0.24	30.00	12762.00	9910	20230203	-36.02	5370	20231024	18.06	9910	-36.02	20230203	5370	18.06	20231024	9910	-36.02	20230203	5370	18.06	20231024	2.40	N	087600	500	40 억		0	N	N	0	N	00	N
94	20231213	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-120	5	-1.88	115891510	18424	36.69	6400	6410	6230	8320	4480	6400	6290.25	0.00	0	3139	6700	6550	6360	6210	6020	6625	6285	41	1920	500	4090	10	1	8166558	513	209.33	0.49	12	0.23	30.00	12762.00	9910	20230203	-36.63	5370	20231024	16.95	9910	-36.63	20230203	5370	16.95	20231024	9910	-36.63	20230203	5370	16.95	20231024	2.40	N	087600	500	40 억		0	N	N	0	N	00	N
95	20231213	110654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-170	5	-2.66	69833290	11069	22.04	6400	6410	6230	8320	4480	6400	6308.91	0.00	0	2842	6700	6550	6360	6210	6020	6625	6285	41	1920	500	4090	10	1	8166558	509	207.67	0.49	12	0.14	30.00	12762.00	9910	20230203	-37.13	5370	20231024	16.01	9910	-37.13	20230203	5370	16.01	20231024	9910	-37.13	20230203	5370	16.01	20231024	2.40	N	087600	500	40 억		0	N	N	0	N	00	N
96	20231213	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	-100	5	-1.56	39803150	6284	12.51	6400	6410	6300	8320	4480	6400	6334.05	0.00	0	1371	6700	6550	6360	6210	6020	6625	6285	41	1920	500	4090	10	1	8166558	514	210.00	0.49	12	0.08	30.00	12762.00	9910	20230203	-36.43	5370	20231024	17.32	9910	-36.43	20230203	5370	17.32	20231024	9910	-36.43	20230203	5370	17.32	20231024	2.40	N	087600	500	40 억		0	N	N	0	N	00	N
97	20231213	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	0	3	0.00	3293000	515	1.03	6400	6400	6380	8320	4480	6400	6394.17	0.00	0	-219	6700	6550	6360	6210	6020	6625	6285	41	1920	500	4090	10	1	8166558	523	213.33	0.50	12	0.01	30.00	12762.00	9910	20230203	-35.42	5370	20231024	19.18	9910	-35.42	20230203	5370	19.18	20231024	9910	-35.42	20230203	5370	19.18	20231024	2.40	N	087600	500	40 억		0	N	N	0	N	00	N
98	20231212	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	170	2	2.73	321104350	49988	480.01	6170	6510	6170	8090	4370	6230	6424.80	0.00	0	2965	6356	6292	6226	6162	6096	6260	6130	41	1860	500	3980	10	1	8166558	523	213.33	0.50	12	0.61	30.00	12762.00	9910	20230203	-35.42	5370	20231024	19.18	9910	-35.42	20230203	5370	19.18	20231024	9910	-35.42	20230203	5370	19.18	20231024	2.44	N	087600	500	40 억		0	N	N	0	N	00	N
99	20231212	150632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	170	2	2.73	278445280	43325	416.03	6170	6510	6170	8090	4370	6230	6426.90	0.00	0	2961	6356	6292	6226	6162	6096	6260	6130	41	1860	500	3980	10	1	8166558	523	213.33	0.50	12	0.53	30.00	12762.00	9910	20230203	-35.42	5370	20231024	19.18	9910	-35.42	20230203	5370	19.18	20231024	9910	-35.42	20230203	5370	19.18	20231024	2.44	N	087600	500	40 억		0	N	N	0	N	00	N
100	20231212	140600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	260	2	4.17	243899780	37937	364.29	6170	6510	6170	8090	4370	6230	6429.07	0.00	0	2728	6356	6292	6226	6162	6096	6260	6130	41	1860	500	3980	10	1	8166558	530	216.33	0.51	12	0.46	30.00	12762.00	9910	20230203	-34.51	5370	20231024	20.86	9910	-34.51	20230203	5370	20.86	20231024	9910	-34.51	20230203	5370	20.86	20231024	2.44	N	087600	500	40 억		0	N	N	0	N	00	N
101	20231212	130559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	230	2	3.69	188283590	29360	281.93	6170	6500	6170	8090	4370	6230	6412.93	0.00	0	1698	6356	6292	6226	6162	6096	6260	6130	41	1860	500	3980	10	1	8166558	528	215.33	0.51	12	0.36	30.00	12762.00	9910	20230203	-34.81	5370	20231024	20.30	9910	-34.81	20230203	5370	20.30	20231024	9910	-34.81	20230203	5370	20.30	20231024	2.44	N	087600	500	40 억		0	N	N	0	N	00	N
102	20231212	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	140	2	2.25	124857880	19552	187.75	6170	6490	6170	8090	4370	6230	6385.94	0.00	0	-215	6356	6292	6226	6162	6096	6260	6130	41	1860	500	3980	10	1	8166558	520	212.33	0.50	12	0.24	30.00	12762.00	9910	20230203	-35.72	5370	20231024	18.62	9910	-35.72	20230203	5370	18.62	20231024	9910	-35.72	20230203	5370	18.62	20231024	2.44	N	087600	500	40 억		0	N	N	0	N	00	N
103	20231212	110605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	150	2	2.41	111907580	17531	168.34	6170	6490	6170	8090	4370	6230	6383.41	0.00	0	-627	6356	6292	6226	6162	6096	6260	6130	41	1860	500	3980	10	1	8166558	521	212.67	0.50	12	0.21	30.00	12762.00	9910	20230203	-35.62	5370	20231024	18.81	9910	-35.62	20230203	5370	18.81	20231024	9910	-35.62	20230203	5370	18.81	20231024	2.44	N	087600	500	40 억		0	N	N	0	N	00	N
104	20231212	100628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	170	2	2.73	45079140	7121	68.38	6170	6400	6170	8090	4370	6230	6330.45	0.00	0	110	6356	6292	6226	6162	6096	6260	6130	41	1860	500	3980	10	1	8166558	523	213.33	0.50	12	0.09	30.00	12762.00	9910	20230203	-35.42	5370	20231024	19.18	9910	-35.42	20230203	5370	19.18	20231024	9910	-35.42	20230203	5370	19.18	20231024	2.44	N	087600	500	40 억		0	N	N	0	N	00	N
105	20231212	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	40	2	0.64	1839910	298	2.86	6170	6270	6170	8090	4370	6230	6174.19	0.00	0	-35	6356	6292	6226	6162	6096	6260	6130	41	1860	500	3980	10	1	8166558	512	209.00	0.49	12	0.00	30.00	12762.00	9910	20230203	-36.73	5370	20231024	16.76	9910	-36.73	20230203	5370	16.76	20231024	9910	-36.73	20230203	5370	16.76	20231024	2.44	N	087600	500	40 억		0	N	N	0	N	00	N
106	20231211	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-20	5	-0.32	64475360	10389	21.59	6250	6290	6160	8120	4380	6250	6206.12	0.00	0	-3074	6516	6382	6166	6032	5816	6450	6100	41	1870	500	4000	10	1	8166558	509	207.67	0.49	12	0.13	30.00	12762.00	9910	20230203	-37.13	5370	20231024	16.01	9910	-37.13	20230203	5370	16.01	20231024	9910	-37.13	20230203	5370	16.01	20231024	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
107	20231211	150626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	-80	5	-1.28	63403170	10216	21.23	6250	6290	6160	8120	4380	6250	6206.26	0.00	0	-2999	6516	6382	6166	6032	5816	6450	6100	41	1870	500	4000	10	1	8166558	504	205.67	0.48	12	0.13	30.00	12762.00	9910	20230203	-37.74	5370	20231024	14.90	9910	-37.74	20230203	5370	14.90	20231024	9910	-37.74	20230203	5370	14.90	20231024	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
108	20231211	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-60	5	-0.96	37268850	6014	12.50	6250	6290	6160	8120	4380	6250	6197.02	0.00	0	-394	6516	6382	6166	6032	5816	6450	6100	41	1870	500	4000	10	1	8166558	506	206.33	0.49	12	0.07	30.00	12762.00	9910	20230203	-37.54	5370	20231024	15.27	9910	-37.54	20230203	5370	15.27	20231024	9910	-37.54	20230203	5370	15.27	20231024	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
109	20231211	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	-80	5	-1.28	30117510	4855	10.09	6250	6290	6160	8120	4380	6250	6203.40	0.00	0	-337	6516	6382	6166	6032	5816	6450	6100	41	1870	500	4000	10	1	8166558	504	205.67	0.48	12	0.06	30.00	12762.00	9910	20230203	-37.74	5370	20231024	14.90	9910	-37.74	20230203	5370	14.90	20231024	9910	-37.74	20230203	5370	14.90	20231024	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
110	20231211	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-10	5	-0.16	23848350	3841	7.98	6250	6290	6160	8120	4380	6250	6208.89	0.00	0	-354	6516	6382	6166	6032	5816	6450	6100	41	1870	500	4000	10	1	8166558	510	208.00	0.49	12	0.05	30.00	12762.00	9910	20230203	-37.03	5370	20231024	16.20	9910	-37.03	20230203	5370	16.20	20231024	9910	-37.03	20230203	5370	16.20	20231024	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
111	20231211	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-50	5	-0.80	21196000	3414	7.10	6250	6290	6160	8120	4380	6250	6208.55	0.00	0	-312	6516	6382	6166	6032	5816	6450	6100	41	1870	500	4000	10	1	8166558	506	206.67	0.49	12	0.04	30.00	12762.00	9910	20230203	-37.44	5370	20231024	15.46	9910	-37.44	20230203	5370	15.46	20231024	9910	-37.44	20230203	5370	15.46	20231024	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
112	20231211	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-20	5	-0.32	14404440	2319	4.82	6250	6290	6160	8120	4380	6250	6211.49	0.00	0	-379	6516	6382	6166	6032	5816	6450	6100	41	1870	500	4000	10	1	8166558	509	207.67	0.49	12	0.03	30.00	12762.00	9910	20230203	-37.13	5370	20231024	16.01	9910	-37.13	20230203	5370	16.01	20231024	9910	-37.13	20230203	5370	16.01	20231024	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
113	20231211	090623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-50	5	-0.80	4793600	768	1.60	6250	6290	6200	8120	4380	6250	6241.67	0.00	0	-237	6516	6382	6166	6032	5816	6450	6100	41	1870	500	4000	10	1	8166558	506	206.67	0.49	12	0.01	30.00	12762.00	9910	20230203	-37.44	5370	20231024	15.46	9910	-37.44	20230203	5370	15.46	20231024	9910	-37.44	20230203	5370	15.46	20231024	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
114	20231208	160617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	250	2	4.17	296586140	48088	721.61	5950	6300	5950	7800	4200	6000	6167.55	0.00	0	5580	6206	6102	5986	5882	5766	6045	5825	41	1800	500	3840	10	1	8166558	510	208.33	0.49	12	0.59	30.00	12762.00	9910	20230203	-36.93	5370	20231024	16.39	9910	-36.93	20230203	5370	16.39	20231024	9910	-36.93	20230203	5370	16.39	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
115	20231208	150620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	190	2	3.17	288606240	46804	702.34	5950	6300	5950	7800	4200	6000	6166.27	0.00	0	5037	6206	6102	5986	5882	5766	6045	5825	41	1800	500	3840	10	1	8166558	506	206.33	0.49	12	0.57	30.00	12762.00	9910	20230203	-37.54	5370	20231024	15.27	9910	-37.54	20230203	5370	15.27	20231024	9910	-37.54	20230203	5370	15.27	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
116	20231208	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	280	2	4.67	211259250	34436	516.75	5950	6290	5950	7800	4200	6000	6134.84	0.00	0	4707	6206	6102	5986	5882	5766	6045	5825	41	1800	500	3840	10	1	8166558	513	209.33	0.49	12	0.42	30.00	12762.00	9910	20230203	-36.63	5370	20231024	16.95	9910	-36.63	20230203	5370	16.95	20231024	9910	-36.63	20230203	5370	16.95	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
117	20231208	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	110	2	1.83	95611500	15770	236.64	5950	6130	5950	7800	4200	6000	6062.87	0.00	0	1270	6206	6102	5986	5882	5766	6045	5825	41	1800	500	3840	10	1	8166558	499	203.67	0.48	12	0.19	30.00	12762.00	9910	20230203	-38.35	5370	20231024	13.78	9910	-38.35	20230203	5370	13.78	20231024	9910	-38.35	20230203	5370	13.78	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
118	20231208	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	100	2	1.67	84939000	14019	210.37	5950	6130	5950	7800	4200	6000	6058.85	0.00	0	760	6206	6102	5986	5882	5766	6045	5825	41	1800	500	3840	10	1	8166558	498	203.33	0.48	12	0.17	30.00	12762.00	9910	20230203	-38.45	5370	20231024	13.59	9910	-38.45	20230203	5370	13.59	20231024	9910	-38.45	20230203	5370	13.59	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
119	20231208	110613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	100	2	1.67	40312220	6661	99.95	5950	6100	5950	7800	4200	6000	6051.98	0.00	0	-447	6206	6102	5986	5882	5766	6045	5825	41	1800	500	3840	10	1	8166558	498	203.33	0.48	12	0.08	30.00	12762.00	9910	20230203	-38.45	5370	20231024	13.59	9910	-38.45	20230203	5370	13.59	20231024	9910	-38.45	20230203	5370	13.59	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
120	20231208	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	80	2	1.33	25649770	4250	63.78	5950	6090	5950	7800	4200	6000	6035.24	0.00	0	-35	6206	6102	5986	5882	5766	6045	5825	41	1800	500	3840	10	1	8166558	497	202.67	0.48	12	0.05	30.00	12762.00	9910	20230203	-38.65	5370	20231024	13.22	9910	-38.65	20230203	5370	13.22	20231024	9910	-38.65	20230203	5370	13.22	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
121	20231208	090612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	-50	5	-0.83	1023400	172	2.58	5950	5950	5950	7800	4200	6000	5950.00	0.00	0	90	6206	6102	5986	5882	5766	6045	5825	41	1800	500	3840	10	1	8166558	486	198.33	0.47	12	0.00	30.00	12762.00	9910	20230203	-39.96	5370	20231024	10.80	9910	-39.96	20230203	5370	10.80	20231024	9910	-39.96	20230203	5370	10.80	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
122	20231207	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-20	5	-0.33	39744260	6659	24.70	6020	6090	5870	7820	4220	6020	5968.50	0.00	0	-1627	6233	6126	5963	5856	5693	6180	5910	41	1800	500	3850	10	1	8166558	490	200.00	0.47	12	0.08	30.00	12762.00	9910	20230203	-39.46	5370	20231024	11.73	9910	-39.46	20230203	5370	11.73	20231024	9910	-39.46	20230203	5370	11.73	20231024	2.41	N	087600	500	40 억		0	N	N	0	N	00	N
123	20231207	150617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	-40	5	-0.66	38068990	6378	23.65	6020	6090	5870	7820	4220	6020	5968.80	0.00	0	-1559	6233	6126	5963	5856	5693	6180	5910	41	1800	500	3850	10	1	8166558	488	199.33	0.47	12	0.08	30.00	12762.00	9910	20230203	-39.66	5370	20231024	11.36	9910	-39.66	20230203	5370	11.36	20231024	9910	-39.66	20230203	5370	11.36	20231024	2.41	N	087600	500	40 억		0	N	N	0	N	00	N
124	20231207	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	-30	5	-0.50	34381160	5761	21.37	6020	6090	5870	7820	4220	6020	5967.92	0.00	0	-1044	6233	6126	5963	5856	5693	6180	5910	41	1800	500	3850	10	1	8166558	489	199.67	0.47	12	0.07	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.41	N	087600	500	40 억		0	N	N	0	N	00	N
125	20231207	130613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-10	5	-0.17	27517710	4606	17.08	6020	6090	5870	7820	4220	6020	5974.32	0.00	0	-1301	6233	6126	5963	5856	5693	6180	5910	41	1800	500	3850	10	1	8166558	491	200.33	0.47	12	0.06	30.00	12762.00	9910	20230203	-39.35	5370	20231024	11.92	9910	-39.35	20230203	5370	11.92	20231024	9910	-39.35	20230203	5370	11.92	20231024	2.41	N	087600	500	40 억		0	N	N	0	N	00	N
126	20231207	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	0	3	0.00	24812230	4154	15.41	6020	6090	5870	7820	4220	6020	5973.09	0.00	0	-1281	6233	6126	5963	5856	5693	6180	5910	41	1800	500	3850	10	1	8166558	492	200.67	0.47	12	0.05	30.00	12762.00	9910	20230203	-39.25	5370	20231024	12.10	9910	-39.25	20230203	5370	12.10	20231024	9910	-39.25	20230203	5370	12.10	20231024	2.41	N	087600	500	40 억		0	N	N	0	N	00	N
127	20231207	110611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-150	5	-2.49	17428110	2920	10.83	6020	6090	5870	7820	4220	6020	5968.53	0.00	0	-458	6233	6126	5963	5856	5693	6180	5910	41	1800	500	3850	10	1	8166558	479	195.67	0.46	12	0.04	30.00	12762.00	9910	20230203	-40.77	5370	20231024	9.31	9910	-40.77	20230203	5370	9.31	20231024	9910	-40.77	20230203	5370	9.31	20231024	2.41	N	087600	500	40 억		0	N	N	0	N	00	N
128	20231207	100610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	-40	5	-0.66	9891310	1644	6.10	6020	6090	5980	7820	4220	6020	6016.61	0.00	0	-674	6233	6126	5963	5856	5693	6180	5910	41	1800	500	3850	10	1	8166558	488	199.33	0.47	12	0.02	30.00	12762.00	9910	20230203	-39.66	5370	20231024	11.36	9910	-39.66	20230203	5370	11.36	20231024	9910	-39.66	20230203	5370	11.36	20231024	2.41	N	087600	500	40 억		0	N	N	0	N	00	N
129	20231207	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	0	3	0.00	337120	56	0.21	6020	6020	6020	7820	4220	6020	6020.00	0.00	0	0	6233	6126	5963	5856	5693	6180	5910	41	1800	500	3850	10	1	8166558	492	200.67	0.47	12	0.00	30.00	12762.00	9910	20230203	-39.25	5370	20231024	12.10	9910	-39.25	20230203	5370	12.10	20231024	9910	-39.25	20230203	5370	12.10	20231024	2.41	N	087600	500	40 억		0	N	N	0	N	00	N
130	20231206	160605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	170	2	2.91	160328610	26960	285.11	5810	6070	5800	7600	4100	5850	5946.91	0.00	0	-1376	5930	5890	5830	5790	5730	5910	5810	41	1750	500	3740	10	1	8166558	492	200.67	0.47	12	0.33	30.00	12762.00	9910	20230203	-39.25	5370	20231024	12.10	9910	-39.25	20230203	5370	12.10	20231024	9910	-39.25	20230203	5370	12.10	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
131	20231206	150616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	200	2	3.42	117823970	19850	209.92	5810	6070	5800	7600	4100	5850	5935.72	0.00	0	-135	5930	5890	5830	5790	5730	5910	5810	41	1750	500	3740	10	1	8166558	494	201.67	0.47	12	0.24	30.00	12762.00	9910	20230203	-38.95	5370	20231024	12.66	9910	-38.95	20230203	5370	12.66	20231024	9910	-38.95	20230203	5370	12.66	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
132	20231206	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	140	2	2.39	44520270	7596	80.33	5810	5990	5800	7600	4100	5850	5861.02	0.00	0	-980	5930	5890	5830	5790	5730	5910	5810	41	1750	500	3740	10	1	8166558	489	199.67	0.47	12	0.09	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
133	20231206	130608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	20	2	0.34	30321800	5190	54.89	5810	5870	5800	7600	4100	5850	5842.35	0.00	0	-935	5930	5890	5830	5790	5730	5910	5810	41	1750	500	3740	10	1	8166558	479	195.67	0.46	12	0.06	30.00	12762.00	9910	20230203	-40.77	5370	20231024	9.31	9910	-40.77	20230203	5370	9.31	20231024	9910	-40.77	20230203	5370	9.31	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
134	20231206	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	0	3	0.00	16406380	2814	29.76	5810	5870	5800	7600	4100	5850	5830.27	0.00	0	-799	5930	5890	5830	5790	5730	5910	5810	41	1750	500	3740	10	1	8166558	478	195.00	0.46	12	0.03	30.00	12762.00	9910	20230203	-40.97	5370	20231024	8.94	9910	-40.97	20230203	5370	8.94	20231024	9910	-40.97	20230203	5370	8.94	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
135	20231206	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	0	3	0.00	16382980	2810	29.72	5810	5870	5800	7600	4100	5850	5830.24	0.00	0	-799	5930	5890	5830	5790	5730	5910	5810	41	1750	500	3740	10	1	8166558	478	195.00	0.46	12	0.03	30.00	12762.00	9910	20230203	-40.97	5370	20231024	8.94	9910	-40.97	20230203	5370	8.94	20231024	9910	-40.97	20230203	5370	8.94	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
136	20231206	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-20	5	-0.34	12209260	2095	22.16	5810	5870	5800	7600	4100	5850	5827.81	0.00	0	-702	5930	5890	5830	5790	5730	5910	5810	41	1750	500	3740	10	1	8166558	476	194.33	0.46	12	0.03	30.00	12762.00	9910	20230203	-41.17	5370	20231024	8.57	9910	-41.17	20230203	5370	8.57	20231024	9910	-41.17	20230203	5370	8.57	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
137	20231206	090609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-40	5	-0.68	1679090	289	3.06	5810	5810	5810	7600	4100	5850	5810.00	0.00	0	127	5930	5890	5830	5790	5730	5910	5810	41	1750	500	3740	10	1	8166558	474	193.67	0.46	12	0.00	30.00	12762.00	9910	20230203	-41.37	5370	20231024	8.19	9910	-41.37	20230203	5370	8.19	20231024	9910	-41.37	20230203	5370	8.19	20231024	2.43	N	087600	500	40 억		0	N	N	0	N	00	N
138	20231205	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	10	2	0.17	53704490	9250	81.25	5840	5870	5770	7590	4090	5840	5805.89	0.00	0	-1899	6033	5936	5883	5786	5733	5910	5760	41	1750	500	3730	10	1	8166558	478	195.00	0.46	12	0.11	30.00	12762.00	9910	20230203	-40.97	5370	20231024	8.94	9910	-40.97	20230203	5370	8.94	20231024	9910	-40.97	20230203	5370	8.94	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
139	20231205	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	-60	5	-1.03	47134590	8117	71.30	5840	5870	5780	7590	4090	5840	5806.90	0.00	0	-1311	6033	5936	5883	5786	5733	5910	5760	41	1750	500	3730	10	1	8166558	472	192.67	0.45	12	0.10	30.00	12762.00	9910	20230203	-41.68	5370	20231024	7.64	9910	-41.68	20230203	5370	7.64	20231024	9910	-41.68	20230203	5370	7.64	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
140	20231205	140611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-20	5	-0.34	38217510	6577	57.77	5840	5870	5790	7590	4090	5840	5810.78	0.00	0	-262	6033	5936	5883	5786	5733	5910	5760	41	1750	500	3730	10	1	8166558	475	194.00	0.46	12	0.08	30.00	12762.00	9910	20230203	-41.27	5370	20231024	8.38	9910	-41.27	20230203	5370	8.38	20231024	9910	-41.27	20230203	5370	8.38	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
141	20231205	130609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	20	2	0.34	31976510	5501	48.32	5840	5870	5790	7590	4090	5840	5812.85	0.00	0	-211	6033	5936	5883	5786	5733	5910	5760	41	1750	500	3730	10	1	8166558	479	195.33	0.46	12	0.07	30.00	12762.00	9910	20230203	-40.87	5370	20231024	9.12	9910	-40.87	20230203	5370	9.12	20231024	9910	-40.87	20230203	5370	9.12	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
142	20231205	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	20	2	0.34	19386950	3334	29.29	5840	5870	5790	7590	4090	5840	5814.92	0.00	0	-86	6033	5936	5883	5786	5733	5910	5760	41	1750	500	3730	10	1	8166558	479	195.33	0.46	12	0.04	30.00	12762.00	9910	20230203	-40.87	5370	20231024	9.12	9910	-40.87	20230203	5370	9.12	20231024	9910	-40.87	20230203	5370	9.12	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
143	20231205	110605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	0	3	0.00	6544280	1121	9.85	5840	5870	5820	7590	4090	5840	5837.89	0.00	0	17	6033	5936	5883	5786	5733	5910	5760	41	1750	500	3730	10	1	8166558	477	194.67	0.46	12	0.01	30.00	12762.00	9910	20230203	-41.07	5370	20231024	8.75	9910	-41.07	20230203	5370	8.75	20231024	9910	-41.07	20230203	5370	8.75	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
144	20231205	100607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-20	5	-0.34	4935150	845	7.42	5840	5870	5820	7590	4090	5840	5840.41	0.00	0	97	6033	5936	5883	5786	5733	5910	5760	41	1750	500	3730	10	1	8166558	475	194.00	0.46	12	0.01	30.00	12762.00	9910	20230203	-41.27	5370	20231024	8.38	9910	-41.27	20230203	5370	8.38	20231024	9910	-41.27	20230203	5370	8.38	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
145	20231205	090606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	20	2	0.34	3967150	679	5.96	5840	5870	5840	7590	4090	5840	5842.64	0.00	0	93	6033	5936	5883	5786	5733	5910	5760	41	1750	500	3730	10	1	8166558	479	195.33	0.46	12	0.01	30.00	12762.00	9910	20230203	-40.87	5370	20231024	9.12	9910	-40.87	20230203	5370	9.12	20231024	9910	-40.87	20230203	5370	9.12	20231024	2.39	N	087600	500	40 억		0	N	N	0	N	00	N
146	20231204	160605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-50	5	-0.85	66593010	11331	47.45	5890	5980	5830	7650	4130	5890	5877.06	0.00	0	-1808	6136	6012	5906	5782	5676	5960	5730	41	1760	500	3760	10	1	8166558	477	194.67	0.46	12	0.14	30.00	12762.00	9910	20230203	-41.07	5370	20231024	8.75	9910	-41.07	20230203	5370	8.75	20231024	9910	-41.07	20230203	5370	8.75	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
147	20231204	150607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5860	-30	5	-0.51	54935090	9339	39.11	5890	5980	5830	7650	4130	5890	5882.33	0.00	0	-1807	6136	6012	5906	5782	5676	5960	5730	41	1760	500	3760	10	1	8166558	479	195.33	0.46	12	0.11	30.00	12762.00	9910	20230203	-40.87	5370	20231024	9.12	9910	-40.87	20230203	5370	9.12	20231024	9910	-40.87	20230203	5370	9.12	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
148	20231204	140603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5880	-10	5	-0.17	45942800	7807	32.69	5890	5980	5830	7650	4130	5890	5884.82	0.00	0	-1806	6136	6012	5906	5782	5676	5960	5730	41	1760	500	3760	10	1	8166558	480	196.00	0.46	12	0.10	30.00	12762.00	9910	20230203	-40.67	5370	20231024	9.50	9910	-40.67	20230203	5370	9.50	20231024	9910	-40.67	20230203	5370	9.50	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
149	20231204	130601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5890	0	3	0.00	37178990	6317	26.45	5890	5980	5830	7650	4130	5890	5885.55	0.00	0	-1843	6136	6012	5906	5782	5676	5960	5730	41	1760	500	3760	10	1	8166558	481	196.33	0.46	12	0.08	30.00	12762.00	9910	20230203	-40.57	5370	20231024	9.68	9910	-40.57	20230203	5370	9.68	20231024	9910	-40.57	20230203	5370	9.68	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
150	20231204	120601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	10	2	0.17	33919610	5764	24.14	5890	5980	5830	7650	4130	5890	5884.73	0.00	0	-1843	6136	6012	5906	5782	5676	5960	5730	41	1760	500	3760	10	1	8166558	482	196.67	0.46	12	0.07	30.00	12762.00	9910	20230203	-40.46	5370	20231024	9.87	9910	-40.46	20230203	5370	9.87	20231024	9910	-40.46	20230203	5370	9.87	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
151	20231204	110603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	10	2	0.17	33218230	5645	23.64	5890	5980	5830	7650	4130	5890	5884.54	0.00	0	-1843	6136	6012	5906	5782	5676	5960	5730	41	1760	500	3760	10	1	8166558	482	196.67	0.46	12	0.07	30.00	12762.00	9910	20230203	-40.46	5370	20231024	9.87	9910	-40.46	20230203	5370	9.87	20231024	9910	-40.46	20230203	5370	9.87	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
152	20231204	100602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5890	0	3	0.00	28383400	4821	20.19	5890	5980	5830	7650	4130	5890	5887.45	0.00	0	-1801	6136	6012	5906	5782	5676	5960	5730	41	1760	500	3760	10	1	8166558	481	196.33	0.46	12	0.06	30.00	12762.00	9910	20230203	-40.57	5370	20231024	9.68	9910	-40.57	20230203	5370	9.68	20231024	9910	-40.57	20230203	5370	9.68	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
153	20231204	090602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-50	5	-0.85	3341340	571	2.39	5890	5890	5830	7650	4130	5890	5851.73	0.00	0	-483	6136	6012	5906	5782	5676	5960	5730	41	1760	500	3760	10	1	8166558	477	194.67	0.46	12	0.01	30.00	12762.00	9910	20230203	-41.07	5370	20231024	8.75	9910	-41.07	20230203	5370	8.75	20231024	9910	-41.07	20230203	5370	8.75	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
154	20231201	160603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-50	5	-0.84	140463860	23874	28.47	6000	6030	5800	7720	4160	5940	5883.55	0.01	0	-2040	6300	6120	5970	5790	5640	6045	5715	41	1780	500	3800	10	1	8166558	481	196.33	0.46	12	0.29	30.00	12762.00	9910	20230203	-40.57	5370	20231024	9.68	9910	-40.57	20230203	5370	9.68	20231024	9910	-40.57	20230203	5370	9.68	20231024	2.23	N	087600	500	40 억		1145	N	N	0	N	00	N
155	20231201	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-10	5	-0.17	133997000	22779	27.16	6000	6030	5800	7720	4160	5940	5882.48	0.01	0	-1987	6300	6120	5970	5790	5640	6045	5715	41	1780	500	3800	10	1	8166558	484	197.67	0.46	12	0.28	30.00	12762.00	9910	20230203	-40.16	5370	20231024	10.43	9910	-40.16	20230203	5370	10.43	20231024	9910	-40.16	20230203	5370	10.43	20231024	2.23	N	087600	500	40 억		1145	N	N	0	N	00	N
156	20231201	140601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	0	3	0.00	126365580	21489	25.62	6000	6030	5800	7720	4160	5940	5880.48	0.01	0	-1289	6300	6120	5970	5790	5640	6045	5715	41	1780	500	3800	10	1	8166558	485	198.00	0.47	12	0.26	30.00	12762.00	9910	20230203	-40.06	5370	20231024	10.61	9910	-40.06	20230203	5370	10.61	20231024	9910	-40.06	20230203	5370	10.61	20231024	2.23	N	087600	500	40 억		1145	N	N	0	N	00	N
157	20231201	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-60	5	-1.01	123964580	21083	25.14	6000	6030	5800	7720	4160	5940	5879.84	0.01	0	-1297	6300	6120	5970	5790	5640	6045	5715	41	1780	500	3800	10	1	8166558	480	196.00	0.46	12	0.26	30.00	12762.00	9910	20230203	-40.67	5370	20231024	9.50	9910	-40.67	20230203	5370	9.50	20231024	9910	-40.67	20230203	5370	9.50	20231024	2.23	N	087600	500	40 억		1145	N	N	0	N	00	N
158	20231201	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	30	2	0.51	100756290	17142	20.44	6000	6030	5800	7720	4160	5940	5877.74	0.01	0	-1411	6300	6120	5970	5790	5640	6045	5715	41	1780	500	3800	10	1	8166558	488	199.00	0.47	12	0.21	30.00	12762.00	9910	20230203	-39.76	5370	20231024	11.17	9910	-39.76	20230203	5370	11.17	20231024	9910	-39.76	20230203	5370	11.17	20231024	2.23	N	087600	500	40 억		1145	N	N	0	N	00	N
159	20231201	110602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-70	5	-1.18	76436440	13037	15.55	6000	6030	5800	7720	4160	5940	5863.04	0.01	0	-1175	6300	6120	5970	5790	5640	6045	5715	41	1780	500	3800	10	1	8166558	479	195.67	0.46	12	0.16	30.00	12762.00	9910	20230203	-40.77	5370	20231024	9.31	9910	-40.77	20230203	5370	9.31	20231024	9910	-40.77	20230203	5370	9.31	20231024	2.23	N	087600	500	40 억		1145	N	N	0	N	00	N
160	20231201	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-100	5	-1.68	46831940	7964	9.50	6000	6030	5820	7720	4160	5940	5880.45	0.01	0	-966	6300	6120	5970	5790	5640	6045	5715	41	1780	500	3800	10	1	8166558	477	194.67	0.46	12	0.10	30.00	12762.00	9910	20230203	-41.07	5370	20231024	8.75	9910	-41.07	20230203	5370	8.75	20231024	9910	-41.07	20230203	5370	8.75	20231024	2.23	N	087600	500	40 억		1145	N	N	0	N	00	N
161	20231201	090600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	40	2	0.67	7613940	1272	1.52	6000	6030	5940	7720	4160	5940	5985.80	0.01	0	-313	6300	6120	5970	5790	5640	6045	5715	41	1780	500	3800	10	1	8166558	488	199.33	0.47	12	0.02	30.00	12762.00	9910	20230203	-39.66	5370	20231024	11.36	9910	-39.66	20230203	5370	11.36	20231024	9910	-39.66	20230203	5370	11.36	20231024	2.23	N	087600	500	40 억		1145	N	N	0	N	00	N