KissMeData/096610/price/prices-20231201.csv

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
20231229,160816,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,-85,5,-2.33,490518480,137630,55.10,3650,3655,3515,4745,2555,3650,3563.98,5.40,-10129,-8528,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,620,-2.83,1.28,12,0.79,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,29450,-87.89,20230421,2165,64.67,20230103,29450,-87.89,20230421,2165,64.67,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
20231229,150812,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,-85,5,-2.33,490518480,137630,55.10,3650,3655,3515,4745,2555,3650,3563.98,5.40,-10129,-8528,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,620,-2.83,1.28,12,0.79,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,29450,-87.89,20230421,2165,64.67,20230103,29450,-87.89,20230421,2165,64.67,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
20231229,140811,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,-85,5,-2.33,490518480,137630,55.10,3650,3655,3515,4745,2555,3650,3563.98,5.40,-10129,-8528,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,620,-2.83,1.28,12,0.79,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,29450,-87.89,20230421,2165,64.67,20230103,29450,-87.89,20230421,2165,64.67,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
20231229,130812,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,-85,5,-2.33,490518480,137630,55.10,3650,3655,3515,4745,2555,3650,3563.98,5.40,-10129,-8528,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,620,-2.83,1.28,12,0.79,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,29450,-87.89,20230421,2165,64.67,20230103,29450,-87.89,20230421,2165,64.67,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
20231229,120813,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,-85,5,-2.33,490518480,137630,55.10,3650,3655,3515,4745,2555,3650,3563.98,5.40,-10129,-8528,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,620,-2.83,1.28,12,0.79,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,29450,-87.89,20230421,2165,64.67,20230103,29450,-87.89,20230421,2165,64.67,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
20231229,110738,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,-85,5,-2.33,490518480,137630,55.10,3650,3655,3515,4745,2555,3650,3563.98,5.40,-10129,-8528,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,620,-2.83,1.28,12,0.79,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,29450,-87.89,20230421,2165,64.67,20230103,29450,-87.89,20230421,2165,64.67,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
20231229,100744,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,-85,5,-2.33,490518480,137630,55.10,3650,3655,3515,4745,2555,3650,3563.98,5.40,-10129,-8528,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,620,-2.83,1.28,12,0.79,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,29450,-87.89,20230421,2165,64.67,20230103,29450,-87.89,20230421,2165,64.67,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
20231229,090745,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,-85,5,-2.33,490518480,137630,55.10,3650,3655,3515,4745,2555,3650,3563.98,5.40,-10129,-8528,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,620,-2.83,1.28,12,0.79,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,29450,-87.89,20230421,2165,64.67,20230103,29450,-87.89,20230421,2165,64.67,20230103,0.00,N,096610,500,86 억,,938926,N,N,0,N,00,N
20231228,160737,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,-85,5,-2.33,487442330,136769,54.75,3650,3655,3515,4745,2555,3650,3563.98,5.46,0,-8528,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,620,-2.83,1.28,12,0.79,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,29450,-87.89,20230421,2165,64.67,20230103,29450,-87.89,20230421,2165,64.67,20230103,0.00,N,096610,500,86 억,,949055,N,N,0,N,00,N
20231228,150744,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3570,-80,5,-2.19,455368995,127780,51.15,3650,3655,3515,4745,2555,3650,3563.70,5.46,0,-8876,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,621,-2.83,1.28,12,0.73,-1261.00,2779.00,29450,20230421,-87.88,2165,20230103,64.90,29450,-87.88,20230421,2165,64.90,20230103,29450,-87.88,20230421,2165,64.90,20230103,0.00,N,096610,500,86 억,,949055,N,N,0,N,00,N
20231228,140736,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3555,-95,5,-2.60,421107935,118167,47.31,3650,3655,3515,4745,2555,3650,3563.67,5.46,0,-10672,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,618,-2.82,1.28,12,0.68,-1261.00,2779.00,29450,20230421,-87.93,2165,20230103,64.20,29450,-87.93,20230421,2165,64.20,20230103,29450,-87.93,20230421,2165,64.20,20230103,0.00,N,096610,500,86 억,,949055,N,N,0,N,00,N
20231228,130736,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3570,-80,5,-2.19,383747930,107670,43.10,3650,3655,3515,4745,2555,3650,3564.11,5.46,0,-13247,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,621,-2.83,1.28,12,0.62,-1261.00,2779.00,29450,20230421,-87.88,2165,20230103,64.90,29450,-87.88,20230421,2165,64.90,20230103,29450,-87.88,20230421,2165,64.90,20230103,0.00,N,096610,500,86 억,,949055,N,N,0,N,00,N
20231228,120739,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3570,-80,5,-2.19,346302955,97189,38.91,3650,3655,3515,4745,2555,3650,3563.19,5.46,0,-13664,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,621,-2.83,1.28,12,0.56,-1261.00,2779.00,29450,20230421,-87.88,2165,20230103,64.90,29450,-87.88,20230421,2165,64.90,20230103,29450,-87.88,20230421,2165,64.90,20230103,0.00,N,096610,500,86 억,,949055,N,N,0,N,00,N
20231228,110740,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3545,-105,5,-2.88,301379410,84543,33.84,3650,3655,3515,4745,2555,3650,3564.81,5.46,0,-15988,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,616,-2.81,1.28,12,0.49,-1261.00,2779.00,29450,20230421,-87.96,2165,20230103,63.74,29450,-87.96,20230421,2165,63.74,20230103,29450,-87.96,20230421,2165,63.74,20230103,0.00,N,096610,500,86 억,,949055,N,N,0,N,00,N
20231228,100736,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3550,-100,5,-2.74,220438950,61745,24.72,3650,3655,3515,4745,2555,3650,3570.15,5.46,0,-13566,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,617,-2.82,1.28,12,0.36,-1261.00,2779.00,29450,20230421,-87.95,2165,20230103,63.97,29450,-87.95,20230421,2165,63.97,20230103,29450,-87.95,20230421,2165,63.97,20230103,0.00,N,096610,500,86 억,,949055,N,N,0,N,00,N
20231228,090737,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3590,-60,5,-1.64,60547575,16716,6.69,3650,3655,3580,4745,2555,3650,3622.13,5.46,0,-4526,3873,3761,3558,3446,3243,3817,3502,87,1095,500,2190,5,1,17386411,624,-2.85,1.29,12,0.10,-1261.00,2779.00,29450,20230421,-87.81,2165,20230103,65.82,29450,-87.81,20230421,2165,65.82,20230103,29450,-87.81,20230421,2165,65.82,20230103,0.00,N,096610,500,86 억,,949055,N,N,0,N,00,N
20231227,160730,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3650,240,2,7.04,865797800,244937,126.43,3490,3670,3355,4430,2390,3410,3534.60,5.04,0,73218,3696,3552,3476,3332,3256,3515,3295,87,1020,500,2040,5,1,17386411,635,-2.89,1.31,12,1.41,-1261.00,2779.00,29450,20230421,-87.61,2165,20230103,68.59,29450,-87.61,20230421,2165,68.59,20230103,29450,-87.61,20230421,2165,68.59,20230103,0.00,N,096610,500,86 억,,875641,N,N,0,N,00,N
20231227,150742,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3625,215,2,6.30,776872225,220533,113.83,3490,3670,3355,4430,2390,3410,3522.70,5.04,0,67664,3696,3552,3476,3332,3256,3515,3295,87,1020,500,2040,5,1,17386411,630,-2.87,1.30,12,1.27,-1261.00,2779.00,29450,20230421,-87.69,2165,20230103,67.44,29450,-87.69,20230421,2165,67.44,20230103,29450,-87.69,20230421,2165,67.44,20230103,0.00,N,096610,500,86 억,,875641,N,N,0,N,00,N
20231227,140739,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3530,120,2,3.52,428358670,124144,64.08,3490,3550,3355,4430,2390,3410,3450.50,5.04,0,57774,3696,3552,3476,3332,3256,3515,3295,87,1020,500,2040,5,1,17386411,614,-2.80,1.27,12,0.71,-1261.00,2779.00,29450,20230421,-88.01,2165,20230103,63.05,29450,-88.01,20230421,2165,63.05,20230103,29450,-88.01,20230421,2165,63.05,20230103,0.00,N,096610,500,86 억,,875641,N,N,0,N,00,N
20231227,130732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3450,40,2,1.17,320076005,93218,48.12,3490,3490,3355,4430,2390,3410,3433.63,5.04,0,46551,3696,3552,3476,3332,3256,3515,3295,87,1020,500,2040,5,1,17386411,600,-2.74,1.24,12,0.54,-1261.00,2779.00,29450,20230421,-88.29,2165,20230103,59.35,29450,-88.29,20230421,2165,59.35,20230103,29450,-88.29,20230421,2165,59.35,20230103,0.00,N,096610,500,86 억,,875641,N,N,0,N,00,N
20231227,120733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3475,65,2,1.91,269971010,78776,40.66,3490,3490,3355,4430,2390,3410,3427.07,5.04,0,38195,3696,3552,3476,3332,3256,3515,3295,87,1020,500,2040,5,1,17386411,604,-2.76,1.25,12,0.45,-1261.00,2779.00,29450,20230421,-88.20,2165,20230103,60.51,29450,-88.20,20230421,2165,60.51,20230103,29450,-88.20,20230421,2165,60.51,20230103,0.00,N,096610,500,86 억,,875641,N,N,0,N,00,N
20231227,110739,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3460,50,2,1.47,248700335,72633,37.49,3490,3490,3355,4430,2390,3410,3424.07,5.04,0,35343,3696,3552,3476,3332,3256,3515,3295,87,1020,500,2040,5,1,17386411,602,-2.74,1.25,12,0.42,-1261.00,2779.00,29450,20230421,-88.25,2165,20230103,59.82,29450,-88.25,20230421,2165,59.82,20230103,29450,-88.25,20230421,2165,59.82,20230103,0.00,N,096610,500,86 억,,875641,N,N,0,N,00,N
20231227,100737,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3450,40,2,1.17,196549840,57528,29.69,3490,3490,3355,4430,2390,3410,3416.59,5.04,0,28056,3696,3552,3476,3332,3256,3515,3295,87,1020,500,2040,5,1,17386411,600,-2.74,1.24,12,0.33,-1261.00,2779.00,29450,20230421,-88.29,2165,20230103,59.35,29450,-88.29,20230421,2165,59.35,20230103,29450,-88.29,20230421,2165,59.35,20230103,0.00,N,096610,500,86 억,,875641,N,N,0,N,00,N
20231227,090739,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3425,15,2,0.44,44023010,12775,6.59,3490,3490,3425,4430,2390,3410,3446.03,5.04,0,4386,3696,3552,3476,3332,3256,3515,3295,87,1020,500,2040,5,1,17386411,595,-2.72,1.23,12,0.07,-1261.00,2779.00,29450,20230421,-88.37,2165,20230103,58.20,29450,-88.37,20230421,2165,58.20,20230103,29450,-88.37,20230421,2165,58.20,20230103,0.00,N,096610,500,86 억,,875641,N,N,0,N,00,N
20231226,160739,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3410,-175,5,-4.88,668122650,192189,136.56,3600,3620,3400,4660,2510,3585,3476.39,5.10,0,-11282,3721,3652,3606,3537,3491,3630,3515,87,1075,500,2150,5,1,17386411,593,-2.70,1.23,12,1.11,-1261.00,2779.00,29450,20230421,-88.42,2165,20230103,57.51,29450,-88.42,20230421,2165,57.51,20230103,29450,-88.42,20230421,2165,57.51,20230103,0.00,N,096610,500,86 억,,886953,N,N,0,N,00,N
20231226,150736,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3420,-165,5,-4.60,586191210,168153,119.48,3600,3620,3405,4660,2510,3585,3486.06,5.10,0,-8065,3721,3652,3606,3537,3491,3630,3515,87,1075,500,2150,5,1,17386411,595,-2.71,1.23,12,0.97,-1261.00,2779.00,29450,20230421,-88.39,2165,20230103,57.97,29450,-88.39,20230421,2165,57.97,20230103,29450,-88.39,20230421,2165,57.97,20230103,0.00,N,096610,500,86 억,,886953,N,N,0,N,00,N
20231226,140739,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3445,-140,5,-3.91,469265865,133946,95.18,3600,3620,3420,4660,2510,3585,3503.40,5.10,0,-12265,3721,3652,3606,3537,3491,3630,3515,87,1075,500,2150,5,1,17386411,599,-2.73,1.24,12,0.77,-1261.00,2779.00,29450,20230421,-88.30,2165,20230103,59.12,29450,-88.30,20230421,2165,59.12,20230103,29450,-88.30,20230421,2165,59.12,20230103,0.00,N,096610,500,86 억,,886953,N,N,0,N,00,N
20231226,130738,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3470,-115,5,-3.21,394863595,112373,79.85,3600,3620,3465,4660,2510,3585,3513.87,5.10,0,-10693,3721,3652,3606,3537,3491,3630,3515,87,1075,500,2150,5,1,17386411,603,-2.75,1.25,12,0.65,-1261.00,2779.00,29450,20230421,-88.22,2165,20230103,60.28,29450,-88.22,20230421,2165,60.28,20230103,29450,-88.22,20230421,2165,60.28,20230103,0.00,N,096610,500,86 억,,886953,N,N,0,N,00,N
20231226,120737,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3490,-95,5,-2.65,330675380,93915,66.73,3600,3620,3480,4660,2510,3585,3521.01,5.10,0,-544,3721,3652,3606,3537,3491,3630,3515,87,1075,500,2150,5,1,17386411,607,-2.77,1.26,12,0.54,-1261.00,2779.00,29450,20230421,-88.15,2165,20230103,61.20,29450,-88.15,20230421,2165,61.20,20230103,29450,-88.15,20230421,2165,61.20,20230103,0.00,N,096610,500,86 억,,886953,N,N,0,N,00,N
20231226,110740,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3500,-85,5,-2.37,290715625,82480,58.61,3600,3620,3480,4660,2510,3585,3524.68,5.10,0,2549,3721,3652,3606,3537,3491,3630,3515,87,1075,500,2150,5,1,17386411,609,-2.78,1.26,12,0.47,-1261.00,2779.00,29450,20230421,-88.12,2165,20230103,61.66,29450,-88.12,20230421,2165,61.66,20230103,29450,-88.12,20230421,2165,61.66,20230103,0.00,N,096610,500,86 억,,886953,N,N,0,N,00,N
20231226,100736,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3495,-90,5,-2.51,205246215,57996,41.21,3600,3620,3490,4660,2510,3585,3538.97,5.10,0,-787,3721,3652,3606,3537,3491,3630,3515,87,1075,500,2150,5,1,17386411,608,-2.77,1.26,12,0.33,-1261.00,2779.00,29450,20230421,-88.13,2165,20230103,61.43,29450,-88.13,20230421,2165,61.43,20230103,29450,-88.13,20230421,2165,61.43,20230103,0.00,N,096610,500,86 억,,886953,N,N,0,N,00,N
20231226,090739,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3595,10,2,0.28,34701260,9627,6.84,3600,3620,3585,4660,2510,3585,3604.58,5.10,0,-1953,3721,3652,3606,3537,3491,3630,3515,87,1075,500,2150,5,1,17386411,625,-2.85,1.29,12,0.06,-1261.00,2779.00,29450,20230421,-87.79,2165,20230103,66.05,29450,-87.79,20230421,2165,66.05,20230103,29450,-87.79,20230421,2165,66.05,20230103,0.00,N,096610,500,86 억,,886953,N,N,0,N,00,N
20231222,160728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3585,0,3,0.00,493600535,136987,54.40,3590,3675,3560,4660,2510,3585,3603.27,5.10,0,261,3811,3697,3636,3522,3461,3667,3492,87,1075,500,2150,5,1,17386411,623,-2.84,1.29,12,0.79,-1261.00,2779.00,29450,20230421,-87.83,2165,20230103,65.59,29450,-87.83,20230421,2165,65.59,20230103,29450,-87.83,20230421,2165,65.59,20230103,0.00,N,096610,500,86 억,,886592,N,N,0,N,00,N
20231222,150725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3590,5,2,0.14,476166350,132122,52.47,3590,3675,3560,4660,2510,3585,3603.99,5.10,0,-318,3811,3697,3636,3522,3461,3667,3492,87,1075,500,2150,5,1,17386411,624,-2.85,1.29,12,0.76,-1261.00,2779.00,29450,20230421,-87.81,2165,20230103,65.82,29450,-87.81,20230421,2165,65.82,20230103,29450,-87.81,20230421,2165,65.82,20230103,0.00,N,096610,500,86 억,,886592,N,N,0,N,00,N
20231222,140722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3585,0,3,0.00,428773950,118891,47.21,3590,3675,3560,4660,2510,3585,3606.45,5.10,0,591,3811,3697,3636,3522,3461,3667,3492,87,1075,500,2150,5,1,17386411,623,-2.84,1.29,12,0.68,-1261.00,2779.00,29450,20230421,-87.83,2165,20230103,65.59,29450,-87.83,20230421,2165,65.59,20230103,29450,-87.83,20230421,2165,65.59,20230103,0.00,N,096610,500,86 억,,886592,N,N,0,N,00,N
20231222,130725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3610,25,2,0.70,296903930,82112,32.61,3590,3675,3580,4660,2510,3585,3615.84,5.10,0,4582,3811,3697,3636,3522,3461,3667,3492,87,1075,500,2150,5,1,17386411,628,-2.86,1.30,12,0.47,-1261.00,2779.00,29450,20230421,-87.74,2165,20230103,66.74,29450,-87.74,20230421,2165,66.74,20230103,29450,-87.74,20230421,2165,66.74,20230103,0.00,N,096610,500,86 억,,886592,N,N,0,N,00,N
20231222,120723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3610,25,2,0.70,255828440,70722,28.08,3590,3675,3580,4660,2510,3585,3617.38,5.10,0,5805,3811,3697,3636,3522,3461,3667,3492,87,1075,500,2150,5,1,17386411,628,-2.86,1.30,12,0.41,-1261.00,2779.00,29450,20230421,-87.74,2165,20230103,66.74,29450,-87.74,20230421,2165,66.74,20230103,29450,-87.74,20230421,2165,66.74,20230103,0.00,N,096610,500,86 억,,886592,N,N,0,N,00,N
20231222,110722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3610,25,2,0.70,225776045,62388,24.77,3590,3675,3580,4660,2510,3585,3618.90,5.10,0,5174,3811,3697,3636,3522,3461,3667,3492,87,1075,500,2150,5,1,17386411,628,-2.86,1.30,12,0.36,-1261.00,2779.00,29450,20230421,-87.74,2165,20230103,66.74,29450,-87.74,20230421,2165,66.74,20230103,29450,-87.74,20230421,2165,66.74,20230103,0.00,N,096610,500,86 억,,886592,N,N,0,N,00,N
20231222,100721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3585,0,3,0.00,193621865,53488,21.24,3590,3675,3580,4660,2510,3585,3619.91,5.10,0,4017,3811,3697,3636,3522,3461,3667,3492,87,1075,500,2150,5,1,17386411,623,-2.84,1.29,12,0.31,-1261.00,2779.00,29450,20230421,-87.83,2165,20230103,65.59,29450,-87.83,20230421,2165,65.59,20230103,29450,-87.83,20230421,2165,65.59,20230103,0.00,N,096610,500,86 억,,886592,N,N,0,N,00,N
20231222,090723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3670,85,2,2.37,51074495,13994,5.56,3590,3675,3590,4660,2510,3585,3649.74,5.10,0,7702,3811,3697,3636,3522,3461,3667,3492,87,1075,500,2150,5,1,17386411,638,-2.91,1.32,12,0.08,-1261.00,2779.00,29450,20230421,-87.54,2165,20230103,69.52,29450,-87.54,20230421,2165,69.52,20230103,29450,-87.54,20230421,2165,69.52,20230103,0.00,N,096610,500,86 억,,886592,N,N,0,N,00,N
20231221,160718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3585,-145,5,-3.89,900287895,248883,120.75,3750,3750,3575,4845,2615,3730,3617.34,5.25,3908,-26093,3923,3826,3758,3661,3593,3792,3627,87,1115,500,2230,5,1,17386411,623,-2.84,1.29,12,1.43,-1261.00,2779.00,29450,20230421,-87.83,2165,20230103,65.59,29450,-87.83,20230421,2165,65.59,20230103,29450,-87.83,20230421,2165,65.59,20230103,0.00,N,096610,500,86 억,,912685,N,N,0,N,00,N
20231221,150720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3595,-135,5,-3.62,808757440,223340,108.35,3750,3750,3580,4845,2615,3730,3621.19,5.25,3908,-29984,3923,3826,3758,3661,3593,3792,3627,87,1115,500,2230,5,1,17386411,625,-2.85,1.29,12,1.28,-1261.00,2779.00,29450,20230421,-87.79,2165,20230103,66.05,29450,-87.79,20230421,2165,66.05,20230103,29450,-87.79,20230421,2165,66.05,20230103,0.00,N,096610,500,86 억,,912685,N,N,0,N,00,N
20231221,140719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3610,-120,5,-3.22,680487915,187658,91.04,3750,3750,3600,4845,2615,3730,3626.21,5.25,3908,-29000,3923,3826,3758,3661,3593,3792,3627,87,1115,500,2230,5,1,17386411,628,-2.86,1.30,12,1.08,-1261.00,2779.00,29450,20230421,-87.74,2165,20230103,66.74,29450,-87.74,20230421,2165,66.74,20230103,29450,-87.74,20230421,2165,66.74,20230103,0.00,N,096610,500,86 억,,912685,N,N,0,N,00,N
20231221,130717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3620,-110,5,-2.95,583736670,160819,78.02,3750,3750,3600,4845,2615,3730,3629.77,5.25,3908,-28607,3923,3826,3758,3661,3593,3792,3627,87,1115,500,2230,5,1,17386411,629,-2.87,1.30,12,0.92,-1261.00,2779.00,29450,20230421,-87.71,2165,20230103,67.21,29450,-87.71,20230421,2165,67.21,20230103,29450,-87.71,20230421,2165,67.21,20230103,0.00,N,096610,500,86 억,,912685,N,N,0,N,00,N
20231221,120723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3635,-95,5,-2.55,456671605,125636,60.95,3750,3750,3600,4845,2615,3730,3634.88,5.25,3908,-30047,3923,3826,3758,3661,3593,3792,3627,87,1115,500,2230,5,1,17386411,632,-2.88,1.31,12,0.72,-1261.00,2779.00,29450,20230421,-87.66,2165,20230103,67.90,29450,-87.66,20230421,2165,67.90,20230103,29450,-87.66,20230421,2165,67.90,20230103,0.00,N,096610,500,86 억,,912685,N,N,0,N,00,N
20231221,110722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3615,-115,5,-3.08,423281465,116423,56.48,3750,3750,3600,4845,2615,3730,3635.72,5.25,3908,-30873,3923,3826,3758,3661,3593,3792,3627,87,1115,500,2230,5,1,17386411,629,-2.87,1.30,12,0.67,-1261.00,2779.00,29450,20230421,-87.72,2165,20230103,66.97,29450,-87.72,20230421,2165,66.97,20230103,29450,-87.72,20230421,2165,66.97,20230103,0.00,N,096610,500,86 억,,912685,N,N,0,N,00,N
20231221,100720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3655,-75,5,-2.01,284073935,78157,37.92,3750,3750,3600,4845,2615,3730,3634.66,5.25,3908,-9005,3923,3826,3758,3661,3593,3792,3627,87,1115,500,2230,5,1,17386411,635,-2.90,1.32,12,0.45,-1261.00,2779.00,29450,20230421,-87.59,2165,20230103,68.82,29450,-87.59,20230421,2165,68.82,20230103,29450,-87.59,20230421,2165,68.82,20230103,0.00,N,096610,500,86 억,,912685,N,N,0,N,00,N
20231221,090720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3650,-80,5,-2.14,53080115,14362,6.97,3750,3750,3650,4845,2615,3730,3695.87,5.25,3908,-8611,3923,3826,3758,3661,3593,3792,3627,87,1115,500,2230,5,1,17386411,635,-2.89,1.31,12,0.08,-1261.00,2779.00,29450,20230421,-87.61,2165,20230103,68.59,29450,-87.61,20230421,2165,68.59,20230103,29450,-87.61,20230421,2165,68.59,20230103,0.00,N,096610,500,86 억,,912685,N,N,0,N,00,N
20231220,160721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3730,-55,5,-1.45,771339530,204713,94.38,3800,3855,3690,4920,2650,3785,3767.91,5.27,0,-8107,3915,3850,3815,3750,3715,3832,3732,87,1135,500,2270,5,1,17386411,649,-2.96,1.34,12,1.18,-1261.00,2779.00,29450,20230421,-87.33,2165,20230103,72.29,29450,-87.33,20230421,2165,72.29,20230103,29450,-87.33,20230421,2165,72.29,20230103,0.00,N,096610,500,86 억,,916879,N,N,0,N,00,N
20231220,150759,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3710,-75,5,-1.98,696362180,184497,85.06,3800,3855,3695,4920,2650,3785,3774.38,5.27,0,-9050,3915,3850,3815,3750,3715,3832,3732,87,1135,500,2270,5,1,17386411,645,-2.94,1.34,12,1.06,-1261.00,2779.00,29450,20230421,-87.40,2165,20230103,71.36,29450,-87.40,20230421,2165,71.36,20230103,29450,-87.40,20230421,2165,71.36,20230103,0.00,N,096610,500,86 억,,916879,N,N,0,N,00,N
20231220,140808,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3770,-15,5,-0.40,474990240,125109,57.68,3800,3855,3750,4920,2650,3785,3796.61,5.27,0,-3527,3915,3850,3815,3750,3715,3832,3732,87,1135,500,2270,5,1,17386411,655,-2.99,1.36,12,0.72,-1261.00,2779.00,29450,20230421,-87.20,2165,20230103,74.13,29450,-87.20,20230421,2165,74.13,20230103,29450,-87.20,20230421,2165,74.13,20230103,0.00,N,096610,500,86 억,,916879,N,N,0,N,00,N
20231220,130802,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3760,-25,5,-0.66,405170885,106582,49.14,3800,3855,3750,4920,2650,3785,3801.49,5.27,0,4597,3915,3850,3815,3750,3715,3832,3732,87,1135,500,2270,5,1,17386411,654,-2.98,1.35,12,0.61,-1261.00,2779.00,29450,20230421,-87.23,2165,20230103,73.67,29450,-87.23,20230421,2165,73.67,20230103,29450,-87.23,20230421,2165,73.67,20230103,0.00,N,096610,500,86 억,,916879,N,N,0,N,00,N
20231220,120718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3805,20,2,0.53,287907470,75588,34.85,3800,3855,3780,4920,2650,3785,3808.90,5.27,0,19120,3915,3850,3815,3750,3715,3832,3732,87,1135,500,2270,5,1,17386411,662,-3.02,1.37,12,0.43,-1261.00,2779.00,29450,20230421,-87.08,2165,20230103,75.75,29450,-87.08,20230421,2165,75.75,20230103,29450,-87.08,20230421,2165,75.75,20230103,0.00,N,096610,500,86 억,,916879,N,N,0,N,00,N
20231220,110721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3830,45,2,1.19,250712590,65828,30.35,3800,3855,3780,4920,2650,3785,3808.60,5.27,0,21038,3915,3850,3815,3750,3715,3832,3732,87,1135,500,2270,5,1,17386411,666,-3.04,1.38,12,0.38,-1261.00,2779.00,29450,20230421,-86.99,2165,20230103,76.91,29450,-86.99,20230421,2165,76.91,20230103,29450,-86.99,20230421,2165,76.91,20230103,0.00,N,096610,500,86 억,,916879,N,N,0,N,00,N
20231220,100720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3810,25,2,0.66,165879165,43661,20.13,3800,3855,3780,4920,2650,3785,3799.25,5.27,0,15059,3915,3850,3815,3750,3715,3832,3732,87,1135,500,2270,5,1,17386411,662,-3.02,1.37,12,0.25,-1261.00,2779.00,29450,20230421,-87.06,2165,20230103,75.98,29450,-87.06,20230421,2165,75.98,20230103,29450,-87.06,20230421,2165,75.98,20230103,0.00,N,096610,500,86 억,,916879,N,N,0,N,00,N
20231220,090719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,55,2,1.45,7618980,1999,0.92,3800,3855,3800,4920,2650,3785,3811.40,5.27,0,906,3915,3850,3815,3750,3715,3832,3732,87,1135,500,2270,5,1,17386411,668,-3.05,1.38,12,0.01,-1261.00,2779.00,29450,20230421,-86.96,2165,20230103,77.37,29450,-86.96,20230421,2165,77.37,20230103,29450,-86.96,20230421,2165,77.37,20230103,0.00,N,096610,500,86 억,,916879,N,N,0,N,00,N
20231219,160718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3785,5,2,0.13,824084855,215507,105.24,3870,3880,3780,4910,2650,3780,3824.02,5.29,0,-3978,3930,3855,3765,3690,3600,3810,3645,87,1130,500,2260,5,1,17386411,658,-3.00,1.36,12,1.24,-1261.00,2779.00,29450,20230421,-87.15,2165,20230103,74.83,29450,-87.15,20230421,2165,74.83,20230103,29450,-87.15,20230421,2165,74.83,20230103,0.00,N,096610,500,86 억,,920460,N,N,0,N,00,N
20231219,150722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3795,15,2,0.40,777847460,203309,99.29,3870,3880,3780,4910,2650,3780,3825.94,5.29,0,-2322,3930,3855,3765,3690,3600,3810,3645,87,1130,500,2260,5,1,17386411,660,-3.01,1.37,12,1.17,-1261.00,2779.00,29450,20230421,-87.11,2165,20230103,75.29,29450,-87.11,20230421,2165,75.29,20230103,29450,-87.11,20230421,2165,75.29,20230103,0.00,N,096610,500,86 억,,920460,N,N,0,N,00,N
20231219,140717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3830,50,2,1.32,704645975,184087,89.90,3870,3880,3780,4910,2650,3780,3827.79,5.29,0,6766,3930,3855,3765,3690,3600,3810,3645,87,1130,500,2260,5,1,17386411,666,-3.04,1.38,12,1.06,-1261.00,2779.00,29450,20230421,-86.99,2165,20230103,76.91,29450,-86.99,20230421,2165,76.91,20230103,29450,-86.99,20230421,2165,76.91,20230103,0.00,N,096610,500,86 억,,920460,N,N,0,N,00,N
20231219,130722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,40,2,1.06,647475310,169155,82.61,3870,3880,3780,4910,2650,3780,3827.70,5.29,0,13795,3930,3855,3765,3690,3600,3810,3645,87,1130,500,2260,5,1,17386411,664,-3.03,1.37,12,0.97,-1261.00,2779.00,29450,20230421,-87.03,2165,20230103,76.44,29450,-87.03,20230421,2165,76.44,20230103,29450,-87.03,20230421,2165,76.44,20230103,0.00,N,096610,500,86 억,,920460,N,N,0,N,00,N
20231219,120721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3855,75,2,1.98,488675905,127543,62.29,3870,3880,3780,4910,2650,3780,3831.46,5.29,0,15404,3930,3855,3765,3690,3600,3810,3645,87,1130,500,2260,5,1,17386411,670,-3.06,1.39,12,0.73,-1261.00,2779.00,29450,20230421,-86.91,2165,20230103,78.06,29450,-86.91,20230421,2165,78.06,20230103,29450,-86.91,20230421,2165,78.06,20230103,0.00,N,096610,500,86 억,,920460,N,N,0,N,00,N
20231219,110722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,65,2,1.72,388344365,101444,49.54,3870,3880,3780,4910,2650,3780,3828.16,5.29,0,9146,3930,3855,3765,3690,3600,3810,3645,87,1130,500,2260,5,1,17386411,669,-3.05,1.38,12,0.58,-1261.00,2779.00,29450,20230421,-86.94,2165,20230103,77.60,29450,-86.94,20230421,2165,77.60,20230103,29450,-86.94,20230421,2165,77.60,20230103,0.00,N,096610,500,86 억,,920460,N,N,0,N,00,N
20231219,100719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,60,2,1.59,291551370,76271,37.25,3870,3880,3780,4910,2650,3780,3822.57,5.29,0,830,3930,3855,3765,3690,3600,3810,3645,87,1130,500,2260,5,1,17386411,668,-3.05,1.38,12,0.44,-1261.00,2779.00,29450,20230421,-86.96,2165,20230103,77.37,29450,-86.96,20230421,2165,77.37,20230103,29450,-86.96,20230421,2165,77.37,20230103,0.00,N,096610,500,86 억,,920460,N,N,0,N,00,N
20231219,090716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3810,30,2,0.79,79246570,20662,10.09,3870,3880,3805,4910,2650,3780,3835.38,5.29,0,-13684,3930,3855,3765,3690,3600,3810,3645,87,1130,500,2260,5,1,17386411,662,-3.02,1.37,12,0.12,-1261.00,2779.00,29450,20230421,-87.06,2165,20230103,75.98,29450,-87.06,20230421,2165,75.98,20230103,29450,-87.06,20230421,2165,75.98,20230103,0.00,N,096610,500,86 억,,920460,N,N,0,N,00,N
20231218,160716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3780,-60,5,-1.56,763624740,203139,83.74,3825,3840,3675,4990,2690,3840,3759.09,5.18,0,19279,4073,3956,3883,3766,3693,3920,3730,87,1150,500,2300,5,1,17386411,657,-3.00,1.36,12,1.17,-1261.00,2779.00,29450,20230421,-87.16,2165,20230103,74.60,29450,-87.16,20230421,2165,74.60,20230103,29450,-87.16,20230421,2165,74.60,20230103,0.00,N,096610,500,86 억,,901180,N,N,0,N,00,N
20231218,150718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3790,-50,5,-1.30,681276095,181281,74.73,3825,3840,3675,4990,2690,3840,3758.12,5.18,0,13706,4073,3956,3883,3766,3693,3920,3730,87,1150,500,2300,5,1,17386411,659,-3.01,1.36,12,1.04,-1261.00,2779.00,29450,20230421,-87.13,2165,20230103,75.06,29450,-87.13,20230421,2165,75.06,20230103,29450,-87.13,20230421,2165,75.06,20230103,0.00,N,096610,500,86 억,,901180,N,N,0,N,00,N
20231218,140714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3780,-60,5,-1.56,644256375,171488,70.69,3825,3840,3675,4990,2690,3840,3756.86,5.18,0,17580,4073,3956,3883,3766,3693,3920,3730,87,1150,500,2300,5,1,17386411,657,-3.00,1.36,12,0.99,-1261.00,2779.00,29450,20230421,-87.16,2165,20230103,74.60,29450,-87.16,20230421,2165,74.60,20230103,29450,-87.16,20230421,2165,74.60,20230103,0.00,N,096610,500,86 억,,901180,N,N,0,N,00,N
20231218,130715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3770,-70,5,-1.82,604516535,160938,66.34,3825,3840,3675,4990,2690,3840,3756.21,5.18,0,17668,4073,3956,3883,3766,3693,3920,3730,87,1150,500,2300,5,1,17386411,655,-2.99,1.36,12,0.93,-1261.00,2779.00,29450,20230421,-87.20,2165,20230103,74.13,29450,-87.20,20230421,2165,74.13,20230103,29450,-87.20,20230421,2165,74.13,20230103,0.00,N,096610,500,86 억,,901180,N,N,0,N,00,N
20231218,120710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3760,-80,5,-2.08,522442575,139116,57.35,3825,3840,3675,4990,2690,3840,3755.45,5.18,0,18104,4073,3956,3883,3766,3693,3920,3730,87,1150,500,2300,5,1,17386411,654,-2.98,1.35,12,0.80,-1261.00,2779.00,29450,20230421,-87.23,2165,20230103,73.67,29450,-87.23,20230421,2165,73.67,20230103,29450,-87.23,20230421,2165,73.67,20230103,0.00,N,096610,500,86 억,,901180,N,N,0,N,00,N
20231218,110714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3810,-30,5,-0.78,453279075,120866,49.82,3825,3840,3675,4990,2690,3840,3750.26,5.18,0,16610,4073,3956,3883,3766,3693,3920,3730,87,1150,500,2300,5,1,17386411,662,-3.02,1.37,12,0.70,-1261.00,2779.00,29450,20230421,-87.06,2165,20230103,75.98,29450,-87.06,20230421,2165,75.98,20230103,29450,-87.06,20230421,2165,75.98,20230103,0.00,N,096610,500,86 억,,901180,N,N,0,N,00,N
20231218,100712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3750,-90,5,-2.34,334694500,89573,36.92,3825,3840,3675,4990,2690,3840,3736.56,5.18,0,10481,4073,3956,3883,3766,3693,3920,3730,87,1150,500,2300,5,1,17386411,652,-2.97,1.35,12,0.52,-1261.00,2779.00,29450,20230421,-87.27,2165,20230103,73.21,29450,-87.27,20230421,2165,73.21,20230103,29450,-87.27,20230421,2165,73.21,20230103,0.00,N,096610,500,86 억,,901180,N,N,0,N,00,N
20231218,090710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3710,-130,5,-3.39,96885120,25751,10.62,3825,3840,3700,4990,2690,3840,3762.38,5.18,0,-1732,4073,3956,3883,3766,3693,3920,3730,87,1150,500,2300,5,1,17386411,645,-2.94,1.34,12,0.15,-1261.00,2779.00,29450,20230421,-87.40,2165,20230103,71.36,29450,-87.40,20230421,2165,71.36,20230103,29450,-87.40,20230421,2165,71.36,20230103,0.00,N,096610,500,86 억,,901180,N,N,0,N,00,N
20231215,160711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3840,-55,5,-1.41,929799020,240336,48.41,4000,4000,3810,5060,2730,3895,3868.75,5.31,0,-27353,4298,4096,3963,3761,3628,4030,3695,87,1165,500,2330,5,1,17386411,668,-3.05,1.38,12,1.38,-1261.00,2779.00,29450,20230421,-86.96,2165,20230103,77.37,29450,-86.96,20230421,2165,77.37,20230103,29450,-86.96,20230421,2165,77.37,20230103,0.00,N,096610,500,86 억,,923902,N,N,0,N,00,N
20231215,150715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3820,-75,5,-1.93,826424670,213414,42.99,4000,4000,3810,5060,2730,3895,3872.40,5.31,0,-27179,4298,4096,3963,3761,3628,4030,3695,87,1165,500,2330,5,1,17386411,664,-3.03,1.37,12,1.23,-1261.00,2779.00,29450,20230421,-87.03,2165,20230103,76.44,29450,-87.03,20230421,2165,76.44,20230103,29450,-87.03,20230421,2165,76.44,20230103,0.00,N,096610,500,86 억,,923902,N,N,0,N,00,N
20231215,140714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3825,-70,5,-1.80,721631460,185972,37.46,4000,4000,3810,5060,2730,3895,3880.32,5.31,0,-23467,4298,4096,3963,3761,3628,4030,3695,87,1165,500,2330,5,1,17386411,665,-3.03,1.38,12,1.07,-1261.00,2779.00,29450,20230421,-87.01,2165,20230103,76.67,29450,-87.01,20230421,2165,76.67,20230103,29450,-87.01,20230421,2165,76.67,20230103,0.00,N,096610,500,86 억,,923902,N,N,0,N,00,N
20231215,130709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3860,-35,5,-0.90,650297120,167345,33.71,4000,4000,3820,5060,2730,3895,3885.97,5.31,0,-15150,4298,4096,3963,3761,3628,4030,3695,87,1165,500,2330,5,1,17386411,671,-3.06,1.39,12,0.96,-1261.00,2779.00,29450,20230421,-86.89,2165,20230103,78.29,29450,-86.89,20230421,2165,78.29,20230103,29450,-86.89,20230421,2165,78.29,20230103,0.00,N,096610,500,86 억,,923902,N,N,0,N,00,N
20231215,120710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,-15,5,-0.39,529472330,135901,27.37,4000,4000,3840,5060,2730,3895,3896.01,5.31,0,-12420,4298,4096,3963,3761,3628,4030,3695,87,1165,500,2330,5,1,17386411,675,-3.08,1.40,12,0.78,-1261.00,2779.00,29450,20230421,-86.83,2165,20230103,79.21,29450,-86.83,20230421,2165,79.21,20230103,29450,-86.83,20230421,2165,79.21,20230103,0.00,N,096610,500,86 억,,923902,N,N,0,N,00,N
20231215,110706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3870,-25,5,-0.64,471904575,121080,24.39,4000,4000,3840,5060,2730,3895,3897.46,5.31,0,-5530,4298,4096,3963,3761,3628,4030,3695,87,1165,500,2330,5,1,17386411,673,-3.07,1.39,12,0.70,-1261.00,2779.00,29450,20230421,-86.86,2165,20230103,78.75,29450,-86.86,20230421,2165,78.75,20230103,29450,-86.86,20230421,2165,78.75,20230103,0.00,N,096610,500,86 억,,923902,N,N,0,N,00,N
20231215,100711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3920,25,2,0.64,312141050,79960,16.11,4000,4000,3840,5060,2730,3895,3903.71,5.31,0,13410,4298,4096,3963,3761,3628,4030,3695,87,1165,500,2330,5,1,17386411,682,-3.11,1.41,12,0.46,-1261.00,2779.00,29450,20230421,-86.69,2165,20230103,81.06,29450,-86.69,20230421,2165,81.06,20230103,29450,-86.69,20230421,2165,81.06,20230103,0.00,N,096610,500,86 억,,923902,N,N,0,N,00,N
20231215,090712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3870,-25,5,-0.64,113394425,29064,5.85,4000,4000,3840,5060,2730,3895,3901.54,5.31,0,476,4298,4096,3963,3761,3628,4030,3695,87,1165,500,2330,5,1,17386411,673,-3.07,1.39,12,0.17,-1261.00,2779.00,29450,20230421,-86.86,2165,20230103,78.75,29450,-86.86,20230421,2165,78.75,20230103,29450,-86.86,20230421,2165,78.75,20230103,0.00,N,096610,500,86 억,,923902,N,N,0,N,00,N
20231214,160708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3895,-150,5,-3.71,1910633985,486313,53.63,4085,4165,3830,5250,2835,4045,3928.73,5.39,0,-29555,4495,4270,4035,3810,3575,4382,3922,87,1205,500,2420,5,1,17386411,677,-3.09,1.40,12,2.80,-1261.00,2779.00,29450,20230421,-86.77,2165,20230103,79.91,29450,-86.77,20230421,2165,79.91,20230103,29450,-86.77,20230421,2165,79.91,20230103,0.00,N,096610,500,86 억,,937488,N,N,0,N,00,N
20231214,150734,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3890,-155,5,-3.83,1856803775,472505,52.11,4085,4165,3830,5250,2835,4045,3929.60,5.39,0,-29153,4495,4270,4035,3810,3575,4382,3922,87,1205,500,2420,5,1,17386411,676,-3.08,1.40,12,2.72,-1261.00,2779.00,29450,20230421,-86.79,2165,20230103,79.68,29450,-86.79,20230421,2165,79.68,20230103,29450,-86.79,20230421,2165,79.68,20230103,0.00,N,096610,500,86 억,,937488,N,N,0,N,00,N
20231214,140716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3910,-135,5,-3.34,1681199220,427335,47.13,4085,4165,3830,5250,2835,4045,3934.04,5.39,0,-26420,4495,4270,4035,3810,3575,4382,3922,87,1205,500,2420,5,1,17386411,680,-3.10,1.41,12,2.46,-1261.00,2779.00,29450,20230421,-86.72,2165,20230103,80.60,29450,-86.72,20230421,2165,80.60,20230103,29450,-86.72,20230421,2165,80.60,20230103,0.00,N,096610,500,86 억,,937488,N,N,0,N,00,N
20231214,130729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3875,-170,5,-4.20,1533894200,389552,42.96,4085,4165,3830,5250,2835,4045,3937.47,5.39,0,-20281,4495,4270,4035,3810,3575,4382,3922,87,1205,500,2420,5,1,17386411,674,-3.07,1.39,12,2.24,-1261.00,2779.00,29450,20230421,-86.84,2165,20230103,78.98,29450,-86.84,20230421,2165,78.98,20230103,29450,-86.84,20230421,2165,78.98,20230103,0.00,N,096610,500,86 억,,937488,N,N,0,N,00,N
20231214,120741,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,-165,5,-4.08,1348784280,341534,37.67,4085,4165,3865,5250,2835,4045,3949.08,5.39,0,-14551,4495,4270,4035,3810,3575,4382,3922,87,1205,500,2420,5,1,17386411,675,-3.08,1.40,12,1.96,-1261.00,2779.00,29450,20230421,-86.83,2165,20230103,79.21,29450,-86.83,20230421,2165,79.21,20230103,29450,-86.83,20230421,2165,79.21,20230103,0.00,N,096610,500,86 억,,937488,N,N,0,N,00,N
20231214,110711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3920,-125,5,-3.09,1164037785,293991,32.42,4085,4165,3865,5250,2835,4045,3959.31,5.39,0,-11414,4495,4270,4035,3810,3575,4382,3922,87,1205,500,2420,5,1,17386411,682,-3.11,1.41,12,1.69,-1261.00,2779.00,29450,20230421,-86.69,2165,20230103,81.06,29450,-86.69,20230421,2165,81.06,20230103,29450,-86.69,20230421,2165,81.06,20230103,0.00,N,096610,500,86 억,,937488,N,N,0,N,00,N
20231214,100701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3940,-105,5,-2.60,843240950,211638,23.34,4085,4165,3910,5250,2835,4045,3984.23,5.39,0,-16658,4495,4270,4035,3810,3575,4382,3922,87,1205,500,2420,5,1,17386411,685,-3.12,1.42,12,1.22,-1261.00,2779.00,29450,20230421,-86.62,2165,20230103,81.99,29450,-86.62,20230421,2165,81.99,20230103,29450,-86.62,20230421,2165,81.99,20230103,0.00,N,096610,500,86 억,,937488,N,N,0,N,00,N
20231214,090642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3920,-125,5,-3.09,222606490,54967,6.06,4085,4165,3920,5250,2835,4045,4049.86,5.39,0,-17673,4495,4270,4035,3810,3575,4382,3922,87,1205,500,2420,5,1,17386411,682,-3.11,1.41,12,0.32,-1261.00,2779.00,29450,20230421,-86.69,2165,20230103,81.06,29450,-86.69,20230421,2165,81.06,20230103,29450,-86.69,20230421,2165,81.06,20230103,0.00,N,096610,500,86 억,,937488,N,N,0,N,00,N
20231213,160706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4045,125,2,3.19,3712406265,901477,48.60,3925,4260,3800,5090,2745,3920,4118.24,5.26,0,21636,4586,4252,3916,3582,3246,4420,3750,87,1170,500,2350,5,1,17386411,703,-3.21,1.46,12,5.18,-1261.00,2779.00,29450,20230421,-86.26,2165,20230103,86.84,29450,-86.26,20230421,2165,86.84,20230103,29450,-86.26,20230421,2165,86.84,20230103,0.00,N,096610,500,86 억,,914091,N,N,0,N,00,N
20231213,150723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4075,155,2,3.95,3611776695,876645,47.26,3925,4260,3800,5090,2745,3920,4120.00,5.26,0,23043,4586,4252,3916,3582,3246,4420,3750,87,1170,500,2350,5,1,17386411,708,-3.23,1.47,12,5.04,-1261.00,2779.00,29450,20230421,-86.16,2165,20230103,88.22,29450,-86.16,20230421,2165,88.22,20230103,29450,-86.16,20230421,2165,88.22,20230103,0.00,N,096610,500,86 억,,914091,N,N,0,N,00,N
20231213,140720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4140,220,2,5.61,3365045805,816324,44.01,3925,4260,3800,5090,2745,3920,4122.19,5.26,0,25363,4586,4252,3916,3582,3246,4420,3750,87,1170,500,2350,5,1,17386411,720,-3.28,1.49,12,4.70,-1261.00,2779.00,29450,20230421,-85.94,2165,20230103,91.22,29450,-85.94,20230421,2165,91.22,20230103,29450,-85.94,20230421,2165,91.22,20230103,0.00,N,096610,500,86 억,,914091,N,N,0,N,00,N
20231213,130722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4135,215,2,5.48,3247678065,787754,42.46,3925,4260,3800,5090,2745,3920,4122.71,5.26,0,25586,4586,4252,3916,3582,3246,4420,3750,87,1170,500,2350,5,1,17386411,719,-3.28,1.49,12,4.53,-1261.00,2779.00,29450,20230421,-85.96,2165,20230103,90.99,29450,-85.96,20230421,2165,90.99,20230103,29450,-85.96,20230421,2165,90.99,20230103,0.00,N,096610,500,86 억,,914091,N,N,0,N,00,N
20231213,120719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4100,180,2,4.59,3017341085,731932,39.46,3925,4260,3800,5090,2745,3920,4122.43,5.26,0,30373,4586,4252,3916,3582,3246,4420,3750,87,1170,500,2350,5,1,17386411,713,-3.25,1.48,12,4.21,-1261.00,2779.00,29450,20230421,-86.08,2165,20230103,89.38,29450,-86.08,20230421,2165,89.38,20230103,29450,-86.08,20230421,2165,89.38,20230103,0.00,N,096610,500,86 억,,914091,N,N,0,N,00,N
20231213,110722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4185,265,2,6.76,2704071015,655682,35.35,3925,4260,3800,5090,2745,3920,4124.06,5.26,0,51871,4586,4252,3916,3582,3246,4420,3750,87,1170,500,2350,5,1,17386411,728,-3.32,1.51,12,3.77,-1261.00,2779.00,29450,20230421,-85.79,2165,20230103,93.30,29450,-85.79,20230421,2165,93.30,20230103,29450,-85.79,20230421,2165,93.30,20230103,0.00,N,096610,500,86 억,,914091,N,N,0,N,00,N
20231213,100725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4135,215,2,5.48,1424329500,350592,18.90,3925,4260,3800,5090,2745,3920,4062.64,5.26,0,11195,4586,4252,3916,3582,3246,4420,3750,87,1170,500,2350,5,1,17386411,719,-3.28,1.49,12,2.02,-1261.00,2779.00,29450,20230421,-85.96,2165,20230103,90.99,29450,-85.96,20230421,2165,90.99,20230103,29450,-85.96,20230421,2165,90.99,20230103,0.00,N,096610,500,86 억,,914091,N,N,0,N,00,N
20231213,090715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,-35,5,-0.89,114107100,29444,1.59,3925,3930,3800,5090,2745,3920,3875.39,5.26,0,-6370,4586,4252,3916,3582,3246,4420,3750,87,1170,500,2350,5,1,17386411,675,-3.08,1.40,12,0.17,-1261.00,2779.00,29450,20230421,-86.81,2165,20230103,79.45,29450,-86.81,20230421,2165,79.45,20230103,29450,-86.81,20230421,2165,79.45,20230103,0.00,N,096610,500,86 억,,914091,N,N,0,N,00,N
20231212,160651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3920,255,2,6.96,7444976410,1849273,674.26,3665,4250,3580,4760,2570,3665,4025.95,5.72,0,-59857,3835,3750,3645,3560,3455,3792,3602,87,1095,500,2190,5,1,17386411,682,-3.11,1.41,12,10.64,-1261.00,2779.00,29450,20230421,-86.69,2165,20230103,81.06,29450,-86.69,20230421,2165,81.06,20230103,29450,-86.69,20230421,2165,81.06,20230103,0.00,N,096610,500,86 억,,995051,N,N,0,N,00,N
20231212,150659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3965,300,2,8.19,7296138500,1811487,660.48,3665,4250,3580,4760,2570,3665,4027.71,5.72,0,-57060,3835,3750,3645,3560,3455,3792,3602,87,1095,500,2190,5,1,17386411,689,-3.14,1.43,12,10.42,-1261.00,2779.00,29450,20230421,-86.54,2165,20230103,83.14,29450,-86.54,20230421,2165,83.14,20230103,29450,-86.54,20230421,2165,83.14,20230103,0.00,N,096610,500,86 억,,995051,N,N,0,N,00,N
20231212,140622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3940,275,2,7.50,7098568115,1761501,642.26,3665,4250,3580,4760,2570,3665,4029.84,5.72,0,-57618,3835,3750,3645,3560,3455,3792,3602,87,1095,500,2190,5,1,17386411,685,-3.12,1.42,12,10.13,-1261.00,2779.00,29450,20230421,-86.62,2165,20230103,81.99,29450,-86.62,20230421,2165,81.99,20230103,29450,-86.62,20230421,2165,81.99,20230103,0.00,N,096610,500,86 억,,995051,N,N,0,N,00,N
20231212,130622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3950,285,2,7.78,6815156830,1689233,615.91,3665,4250,3580,4760,2570,3665,4034.47,5.72,0,-59909,3835,3750,3645,3560,3455,3792,3602,87,1095,500,2190,5,1,17386411,687,-3.13,1.42,12,9.72,-1261.00,2779.00,29450,20230421,-86.59,2165,20230103,82.45,29450,-86.59,20230421,2165,82.45,20230103,29450,-86.59,20230421,2165,82.45,20230103,0.00,N,096610,500,86 억,,995051,N,N,0,N,00,N
20231212,120617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3915,250,2,6.82,6611874410,1637855,597.17,3665,4250,3580,4760,2570,3665,4036.91,5.72,0,-67084,3835,3750,3645,3560,3455,3792,3602,87,1095,500,2190,5,1,17386411,681,-3.10,1.41,12,9.42,-1261.00,2779.00,29450,20230421,-86.71,2165,20230103,80.83,29450,-86.71,20230421,2165,80.83,20230103,29450,-86.71,20230421,2165,80.83,20230103,0.00,N,096610,500,86 억,,995051,N,N,0,N,00,N
20231212,110628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3970,305,2,8.32,6256698015,1548218,564.49,3665,4250,3580,4760,2570,3665,4041.23,5.72,0,-66715,3835,3750,3645,3560,3455,3792,3602,87,1095,500,2190,5,1,17386411,690,-3.15,1.43,12,8.90,-1261.00,2779.00,29450,20230421,-86.52,2165,20230103,83.37,29450,-86.52,20230421,2165,83.37,20230103,29450,-86.52,20230421,2165,83.37,20230103,0.00,N,096610,500,86 억,,995051,N,N,0,N,00,N
20231212,100653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4000,335,2,9.14,4008297375,1001172,365.03,3665,4250,3580,4760,2570,3665,4003.61,5.72,0,-98120,3835,3750,3645,3560,3455,3792,3602,87,1095,500,2190,5,1,17386411,695,-3.17,1.44,12,5.76,-1261.00,2779.00,29450,20230421,-86.42,2165,20230103,84.76,29450,-86.42,20230421,2165,84.76,20230103,29450,-86.42,20230421,2165,84.76,20230103,0.00,N,096610,500,86 억,,995051,N,N,0,N,00,N
20231212,090652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3675,10,2,0.27,78787285,21696,7.91,3665,3700,3580,4760,2570,3665,3631.42,5.72,0,2515,3835,3750,3645,3560,3455,3792,3602,87,1095,500,2190,5,1,17386411,639,-2.91,1.32,12,0.12,-1261.00,2779.00,29450,20230421,-87.52,2165,20230103,69.75,29450,-87.52,20230421,2165,69.75,20230103,29450,-87.52,20230421,2165,69.75,20230103,0.00,N,096610,500,86 억,,995051,N,N,0,N,00,N
20231211,160654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3665,95,2,2.66,999562905,272515,78.91,3635,3730,3540,4640,2500,3570,3667.92,6.03,-25029,13557,3793,3681,3523,3411,3253,3737,3467,79,1070,500,2140,5,1,15890243,582,-2.91,1.32,12,1.71,-1261.00,2779.00,29450,20230421,-87.56,2165,20230103,69.28,29450,-87.56,20230421,2165,69.28,20230103,29450,-87.56,20230421,2165,69.28,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231211,150651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3640,70,2,1.96,958604510,261303,75.67,3635,3730,3540,4640,2500,3570,3668.56,6.03,-25029,13011,3793,3681,3523,3411,3253,3737,3467,79,1070,500,2140,5,1,15890243,578,-2.89,1.31,12,1.64,-1261.00,2779.00,29450,20230421,-87.64,2165,20230103,68.13,29450,-87.64,20230421,2165,68.13,20230103,29450,-87.64,20230421,2165,68.13,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231211,140651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3665,95,2,2.66,795354465,216525,62.70,3635,3730,3540,4640,2500,3570,3673.27,6.03,-25029,23814,3793,3681,3523,3411,3253,3737,3467,79,1070,500,2140,5,1,15890243,582,-2.91,1.32,12,1.36,-1261.00,2779.00,29450,20230421,-87.56,2165,20230103,69.28,29450,-87.56,20230421,2165,69.28,20230103,29450,-87.56,20230421,2165,69.28,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231211,130652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3690,120,2,3.36,724937160,197411,57.17,3635,3730,3540,4640,2500,3570,3672.22,6.03,-25029,27985,3793,3681,3523,3411,3253,3737,3467,79,1070,500,2140,5,1,15890243,586,-2.93,1.33,12,1.24,-1261.00,2779.00,29450,20230421,-87.47,2165,20230103,70.44,29450,-87.47,20230421,2165,70.44,20230103,29450,-87.47,20230421,2165,70.44,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231211,120651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3680,110,2,3.08,624256615,170240,49.30,3635,3710,3540,4640,2500,3570,3666.92,6.03,-25029,22834,3793,3681,3523,3411,3253,3737,3467,79,1070,500,2140,5,1,15890243,585,-2.92,1.32,12,1.07,-1261.00,2779.00,29450,20230421,-87.50,2165,20230103,69.98,29450,-87.50,20230421,2165,69.98,20230103,29450,-87.50,20230421,2165,69.98,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231211,110649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3645,75,2,2.10,479644750,131090,37.96,3635,3710,3540,4640,2500,3570,3658.90,6.03,-25029,15898,3793,3681,3523,3411,3253,3737,3467,79,1070,500,2140,5,1,15890243,579,-2.89,1.31,12,0.82,-1261.00,2779.00,29450,20230421,-87.62,2165,20230103,68.36,29450,-87.62,20230421,2165,68.36,20230103,29450,-87.62,20230421,2165,68.36,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231211,100647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3670,100,2,2.80,423909190,115847,33.55,3635,3710,3540,4640,2500,3570,3659.22,6.03,-25029,16421,3793,3681,3523,3411,3253,3737,3467,79,1070,500,2140,5,1,15890243,583,-2.91,1.32,12,0.73,-1261.00,2779.00,29450,20230421,-87.54,2165,20230103,69.52,29450,-87.54,20230421,2165,69.52,20230103,29450,-87.54,20230421,2165,69.52,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231211,090648,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3570,0,3,0.00,44683550,12507,3.62,3635,3635,3540,4640,2500,3570,3572.68,6.03,-25029,1167,3793,3681,3523,3411,3253,3737,3467,79,1070,500,2140,5,1,15890243,567,-2.83,1.28,12,0.08,-1261.00,2779.00,29450,20230421,-87.88,2165,20230103,64.90,29450,-87.88,20230421,2165,64.90,20230103,29450,-87.88,20230421,2165,64.90,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231208,160641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3570,65,2,1.85,1184852925,342617,116.53,3505,3635,3365,4555,2455,3505,3458.19,6.03,0,26316,3745,3625,3565,3445,3385,3595,3415,79,1050,500,2100,5,1,15890243,567,-2.83,1.28,12,2.16,-1261.00,2779.00,29450,20230421,-87.88,2165,20230103,64.90,29450,-87.88,20230421,2165,64.90,20230103,29450,-87.88,20230421,2165,64.90,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231208,150644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3580,75,2,2.14,1023563130,297591,101.22,3505,3600,3365,4555,2455,3505,3439.50,6.03,0,40462,3745,3625,3565,3445,3385,3595,3415,79,1050,500,2100,5,1,15890243,569,-2.84,1.29,12,1.87,-1261.00,2779.00,29450,20230421,-87.84,2165,20230103,65.36,29450,-87.84,20230421,2165,65.36,20230103,29450,-87.84,20230421,2165,65.36,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231208,140643,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3480,-25,5,-0.71,771649200,225609,76.73,3505,3505,3365,4555,2455,3505,3420.29,6.03,0,41007,3745,3625,3565,3445,3385,3595,3415,79,1050,500,2100,5,1,15890243,553,-2.76,1.25,12,1.42,-1261.00,2779.00,29450,20230421,-88.18,2165,20230103,60.74,29450,-88.18,20230421,2165,60.74,20230103,29450,-88.18,20230421,2165,60.74,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231208,130643,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3435,-70,5,-2.00,679330160,198959,67.67,3505,3505,3365,4555,2455,3505,3414.42,6.03,0,44346,3745,3625,3565,3445,3385,3595,3415,79,1050,500,2100,5,1,15890243,546,-2.72,1.24,12,1.25,-1261.00,2779.00,29450,20230421,-88.34,2165,20230103,58.66,29450,-88.34,20230421,2165,58.66,20230103,29450,-88.34,20230421,2165,58.66,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231208,120639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3425,-80,5,-2.28,538624915,158047,53.75,3505,3505,3365,4555,2455,3505,3408.00,6.03,0,24402,3745,3625,3565,3445,3385,3595,3415,79,1050,500,2100,5,1,15890243,544,-2.72,1.23,12,0.99,-1261.00,2779.00,29450,20230421,-88.37,2165,20230103,58.20,29450,-88.37,20230421,2165,58.20,20230103,29450,-88.37,20230421,2165,58.20,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231208,110637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3420,-85,5,-2.43,494883425,145250,49.40,3505,3505,3365,4555,2455,3505,3407.11,6.03,0,24434,3745,3625,3565,3445,3385,3595,3415,79,1050,500,2100,5,1,15890243,543,-2.71,1.23,12,0.91,-1261.00,2779.00,29450,20230421,-88.39,2165,20230103,57.97,29450,-88.39,20230421,2165,57.97,20230103,29450,-88.39,20230421,2165,57.97,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231208,100646,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3420,-85,5,-2.43,428392625,125851,42.80,3505,3505,3365,4555,2455,3505,3403.97,6.03,0,23203,3745,3625,3565,3445,3385,3595,3415,79,1050,500,2100,5,1,15890243,543,-2.71,1.23,12,0.79,-1261.00,2779.00,29450,20230421,-88.39,2165,20230103,57.97,29450,-88.39,20230421,2165,57.97,20230103,29450,-88.39,20230421,2165,57.97,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231208,090636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3390,-115,5,-3.28,120818540,35346,12.02,3505,3505,3370,4555,2455,3505,3418.17,6.03,0,-8137,3745,3625,3565,3445,3385,3595,3415,79,1050,500,2100,5,1,15890243,539,-2.69,1.22,12,0.22,-1261.00,2779.00,29450,20230421,-88.49,2165,20230103,56.58,29450,-88.49,20230421,2165,56.58,20230103,29450,-88.49,20230421,2165,56.58,20230103,0.00,N,096610,500,79 억,,957714,N,N,0,N,00,N
20231207,160639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3505,-185,5,-5.01,1036910970,291887,31.21,3685,3685,3505,4795,2585,3690,3552.47,6.32,0,-46385,4276,3982,3616,3322,2956,3800,3140,79,1105,500,2210,5,1,15890243,557,-2.78,1.26,12,1.84,-1261.00,2779.00,29450,20230421,-88.10,2165,20230103,61.89,29450,-88.10,20230421,2165,61.89,20230103,29450,-88.10,20230421,2165,61.89,20230103,0.00,N,096610,500,79 억,,1004099,N,N,0,N,00,N
20231207,150640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3510,-180,5,-4.88,992004115,279092,29.84,3685,3685,3505,4795,2585,3690,3554.40,6.32,0,-44482,4276,3982,3616,3322,2956,3800,3140,79,1105,500,2210,5,1,15890243,558,-2.78,1.26,12,1.76,-1261.00,2779.00,29450,20230421,-88.08,2165,20230103,62.12,29450,-88.08,20230421,2165,62.12,20230103,29450,-88.08,20230421,2165,62.12,20230103,0.00,N,096610,500,79 억,,1004099,N,N,0,N,00,N
20231207,140637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3510,-180,5,-4.88,887451695,249365,26.66,3685,3685,3505,4795,2585,3690,3558.84,6.32,0,-39800,4276,3982,3616,3322,2956,3800,3140,79,1105,500,2210,5,1,15890243,558,-2.78,1.26,12,1.57,-1261.00,2779.00,29450,20230421,-88.08,2165,20230103,62.12,29450,-88.08,20230421,2165,62.12,20230103,29450,-88.08,20230421,2165,62.12,20230103,0.00,N,096610,500,79 억,,1004099,N,N,0,N,00,N
20231207,130637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3540,-150,5,-4.07,781736070,219411,23.46,3685,3685,3505,4795,2585,3690,3562.88,6.32,0,-37513,4276,3982,3616,3322,2956,3800,3140,79,1105,500,2210,5,1,15890243,563,-2.81,1.27,12,1.38,-1261.00,2779.00,29450,20230421,-87.98,2165,20230103,63.51,29450,-87.98,20230421,2165,63.51,20230103,29450,-87.98,20230421,2165,63.51,20230103,0.00,N,096610,500,79 억,,1004099,N,N,0,N,00,N
20231207,120639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3520,-170,5,-4.61,668122925,187112,20.01,3685,3685,3520,4795,2585,3690,3570.71,6.32,0,-37371,4276,3982,3616,3322,2956,3800,3140,79,1105,500,2210,5,1,15890243,559,-2.79,1.27,12,1.18,-1261.00,2779.00,29450,20230421,-88.05,2165,20230103,62.59,29450,-88.05,20230421,2165,62.59,20230103,29450,-88.05,20230421,2165,62.59,20230103,0.00,N,096610,500,79 억,,1004099,N,N,0,N,00,N
20231207,110635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3565,-125,5,-3.39,532828395,148826,15.91,3685,3685,3535,4795,2585,3690,3580.21,6.32,0,-32790,4276,3982,3616,3322,2956,3800,3140,79,1105,500,2210,5,1,15890243,566,-2.83,1.28,12,0.94,-1261.00,2779.00,29450,20230421,-87.89,2165,20230103,64.67,29450,-87.89,20230421,2165,64.67,20230103,29450,-87.89,20230421,2165,64.67,20230103,0.00,N,096610,500,79 억,,1004099,N,N,0,N,00,N
20231207,100633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3585,-105,5,-2.85,296515300,82479,8.82,3685,3685,3560,4795,2585,3690,3595.03,6.32,0,-16020,4276,3982,3616,3322,2956,3800,3140,79,1105,500,2210,5,1,15890243,570,-2.84,1.29,12,0.52,-1261.00,2779.00,29450,20230421,-87.83,2165,20230103,65.59,29450,-87.83,20230421,2165,65.59,20230103,29450,-87.83,20230421,2165,65.59,20230103,0.00,N,096610,500,79 억,,1004099,N,N,0,N,00,N
20231207,090639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3590,-100,5,-2.71,68589440,18987,2.03,3685,3685,3580,4795,2585,3690,3612.42,6.32,0,-7643,4276,3982,3616,3322,2956,3800,3140,79,1105,500,2210,5,1,15890243,570,-2.85,1.29,12,0.12,-1261.00,2779.00,29450,20230421,-87.81,2165,20230103,65.82,29450,-87.81,20230421,2165,65.82,20230103,29450,-87.81,20230421,2165,65.82,20230103,0.00,N,096610,500,79 억,,1004099,N,N,0,N,00,N
20231206,160629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3690,-220,5,-5.63,3350130865,933742,249.94,3910,3910,3250,5080,2740,3910,3587.82,6.07,0,41353,4246,4077,3971,3802,3696,4025,3750,79,1170,500,2340,5,1,15890243,586,-2.93,1.33,12,5.88,-1261.00,2779.00,29450,20230421,-87.47,2165,20230103,70.44,29450,-87.47,20230421,2165,70.44,20230103,29450,-87.47,20230421,2165,70.44,20230103,0.00,N,096610,500,79 억,,964839,N,N,0,N,00,N
20231206,150639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3695,-215,5,-5.50,3254361545,907810,243.00,3910,3910,3250,5080,2740,3910,3584.85,6.07,0,44623,4246,4077,3971,3802,3696,4025,3750,79,1170,500,2340,5,1,15890243,587,-2.93,1.33,12,5.71,-1261.00,2779.00,29450,20230421,-87.45,2165,20230103,70.67,29450,-87.45,20230421,2165,70.67,20230103,29450,-87.45,20230421,2165,70.67,20230103,0.00,N,096610,500,79 억,,964839,N,N,0,N,00,N
20231206,140638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3620,-290,5,-7.42,3083178420,860828,230.43,3910,3910,3250,5080,2740,3910,3581.64,6.07,0,47020,4246,4077,3971,3802,3696,4025,3750,79,1170,500,2340,5,1,15890243,575,-2.87,1.30,12,5.42,-1261.00,2779.00,29450,20230421,-87.71,2165,20230103,67.21,29450,-87.71,20230421,2165,67.21,20230103,29450,-87.71,20230421,2165,67.21,20230103,0.00,N,096610,500,79 억,,964839,N,N,0,N,00,N
20231206,130631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3635,-275,5,-7.03,2989827290,835078,223.53,3910,3910,3250,5080,2740,3910,3580.30,6.07,0,46284,4246,4077,3971,3802,3696,4025,3750,79,1170,500,2340,5,1,15890243,578,-2.88,1.31,12,5.26,-1261.00,2779.00,29450,20230421,-87.66,2165,20230103,67.90,29450,-87.66,20230421,2165,67.90,20230103,29450,-87.66,20230421,2165,67.90,20230103,0.00,N,096610,500,79 억,,964839,N,N,0,N,00,N
20231206,120628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3650,-260,5,-6.65,2848310755,796004,213.07,3910,3910,3250,5080,2740,3910,3578.26,6.07,0,44160,4246,4077,3971,3802,3696,4025,3750,79,1170,500,2340,5,1,15890243,580,-2.89,1.31,12,5.01,-1261.00,2779.00,29450,20230421,-87.61,2165,20230103,68.59,29450,-87.61,20230421,2165,68.59,20230103,29450,-87.61,20230421,2165,68.59,20230103,0.00,N,096610,500,79 억,,964839,N,N,0,N,00,N
20231206,110640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3635,-275,5,-7.03,2553683505,716164,191.70,3910,3910,3250,5080,2740,3910,3565.78,6.07,0,60427,4246,4077,3971,3802,3696,4025,3750,79,1170,500,2340,5,1,15890243,578,-2.88,1.31,12,4.51,-1261.00,2779.00,29450,20230421,-87.66,2165,20230103,67.90,29450,-87.66,20230421,2165,67.90,20230103,29450,-87.66,20230421,2165,67.90,20230103,0.00,N,096610,500,79 억,,964839,N,N,0,N,00,N
20231206,100630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3505,-405,5,-10.36,2205153445,618714,165.62,3910,3910,3250,5080,2740,3910,3564.09,6.07,0,45066,4246,4077,3971,3802,3696,4025,3750,79,1170,500,2340,5,1,15890243,557,-2.78,1.26,12,3.89,-1261.00,2779.00,29450,20230421,-88.10,2165,20230103,61.89,29450,-88.10,20230421,2165,61.89,20230103,29450,-88.10,20230421,2165,61.89,20230103,0.00,N,096610,500,79 억,,964839,N,N,0,N,00,N
20231206,090633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3800,-110,5,-2.81,174578640,45752,12.25,3910,3910,3775,5080,2740,3910,3815.76,6.07,0,7281,4246,4077,3971,3802,3696,4025,3750,79,1170,500,2340,5,1,15890243,604,-3.01,1.37,12,0.29,-1261.00,2779.00,29450,20230421,-87.10,2165,20230103,75.52,29450,-87.10,20230421,2165,75.52,20230103,29450,-87.10,20230421,2165,75.52,20230103,0.00,N,096610,500,79 억,,964839,N,N,0,N,00,N
20231205,160637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3910,-35,5,-0.89,1462126705,368562,63.59,3945,4140,3865,5120,2765,3945,3967.13,6.19,0,-23408,4425,4185,4060,3820,3695,4122,3757,79,1175,500,2360,5,1,15890243,621,-3.10,1.41,12,2.32,-1261.00,2779.00,29450,20230421,-86.72,2165,20230103,80.60,29450,-86.72,20230421,2165,80.60,20230103,29450,-86.72,20230421,2165,80.60,20230103,0.00,N,096610,500,79 억,,983941,N,N,0,N,00,N
20231205,150634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,-60,5,-1.52,1406121580,354214,61.12,3945,4140,3865,5120,2765,3945,3969.70,6.19,0,-21697,4425,4185,4060,3820,3695,4122,3757,79,1175,500,2360,5,1,15890243,617,-3.08,1.40,12,2.23,-1261.00,2779.00,29450,20230421,-86.81,2165,20230103,79.45,29450,-86.81,20230421,2165,79.45,20230103,29450,-86.81,20230421,2165,79.45,20230103,0.00,N,096610,500,79 억,,983941,N,N,0,N,00,N
20231205,140634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3920,-25,5,-0.63,1237489220,310854,53.63,3945,4140,3865,5120,2765,3945,3980.94,6.19,0,-20077,4425,4185,4060,3820,3695,4122,3757,79,1175,500,2360,5,1,15890243,623,-3.11,1.41,12,1.96,-1261.00,2779.00,29450,20230421,-86.69,2165,20230103,81.06,29450,-86.69,20230421,2165,81.06,20230103,29450,-86.69,20230421,2165,81.06,20230103,0.00,N,096610,500,79 억,,983941,N,N,0,N,00,N
20231205,130632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3900,-45,5,-1.14,1091258005,273714,47.23,3945,4140,3865,5120,2765,3945,3986.86,6.19,0,-20217,4425,4185,4060,3820,3695,4122,3757,79,1175,500,2360,5,1,15890243,620,-3.09,1.40,12,1.72,-1261.00,2779.00,29450,20230421,-86.76,2165,20230103,80.14,29450,-86.76,20230421,2165,80.14,20230103,29450,-86.76,20230421,2165,80.14,20230103,0.00,N,096610,500,79 억,,983941,N,N,0,N,00,N
20231205,120628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3885,-60,5,-1.52,1049040045,262869,45.35,3945,4140,3865,5120,2765,3945,3990.73,6.19,0,-19902,4425,4185,4060,3820,3695,4122,3757,79,1175,500,2360,5,1,15890243,617,-3.08,1.40,12,1.65,-1261.00,2779.00,29450,20230421,-86.81,2165,20230103,79.45,29450,-86.81,20230421,2165,79.45,20230103,29450,-86.81,20230421,2165,79.45,20230103,0.00,N,096610,500,79 억,,983941,N,N,0,N,00,N
20231205,110628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3895,-50,5,-1.27,945835095,236365,40.78,3945,4140,3865,5120,2765,3945,4001.59,6.19,0,-18656,4425,4185,4060,3820,3695,4122,3757,79,1175,500,2360,5,1,15890243,619,-3.09,1.40,12,1.49,-1261.00,2779.00,29450,20230421,-86.77,2165,20230103,79.91,29450,-86.77,20230421,2165,79.91,20230103,29450,-86.77,20230421,2165,79.91,20230103,0.00,N,096610,500,79 억,,983941,N,N,0,N,00,N
20231205,100630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3900,-45,5,-1.14,807836855,200933,34.67,3945,4140,3900,5120,2765,3945,4020.43,6.19,0,-19849,4425,4185,4060,3820,3695,4122,3757,79,1175,500,2360,5,1,15890243,620,-3.09,1.40,12,1.26,-1261.00,2779.00,29450,20230421,-86.76,2165,20230103,80.14,29450,-86.76,20230421,2165,80.14,20230103,29450,-86.76,20230421,2165,80.14,20230103,0.00,N,096610,500,79 억,,983941,N,N,0,N,00,N
20231205,090629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3945,0,3,0.00,113815450,28889,4.98,3945,3950,3905,5120,2765,3945,3939.75,6.19,0,-13303,4425,4185,4060,3820,3695,4122,3757,79,1175,500,2360,5,1,15890243,627,-3.13,1.42,12,0.18,-1261.00,2779.00,29450,20230421,-86.60,2165,20230103,82.22,29450,-86.60,20230421,2165,82.22,20230103,29450,-86.60,20230421,2165,82.22,20230103,0.00,N,096610,500,79 억,,983941,N,N,0,N,00,N
20231204,160627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3945,-405,5,-9.31,2356594570,576299,27.46,4270,4300,3935,5650,3045,4350,4089.67,6.63,0,-80821,4876,4612,4211,3947,3546,4745,4080,79,1300,500,2610,5,1,15890243,627,-3.13,1.42,12,3.63,-1261.00,2779.00,29450,20230421,-86.60,2165,20230103,82.22,29450,-86.60,20230421,2165,82.22,20230103,29450,-86.60,20230421,2165,82.22,20230103,0.00,N,096610,500,79 억,,1053564,N,N,0,N,00,N
20231204,150629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3970,-380,5,-8.74,2156658650,525680,25.05,4270,4300,3935,5650,3045,4350,4102.61,6.63,0,-72828,4876,4612,4211,3947,3546,4745,4080,79,1300,500,2610,5,1,15890243,631,-3.15,1.43,12,3.31,-1261.00,2779.00,29450,20230421,-86.52,2165,20230103,83.37,29450,-86.52,20230421,2165,83.37,20230103,29450,-86.52,20230421,2165,83.37,20230103,0.00,N,096610,500,79 억,,1053564,N,N,0,N,00,N
20231204,140625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4000,-350,5,-8.05,1870039545,453411,21.60,4270,4300,3995,5650,3045,4350,4124.38,6.63,0,-73954,4876,4612,4211,3947,3546,4745,4080,79,1300,500,2610,5,1,15890243,636,-3.17,1.44,12,2.85,-1261.00,2779.00,29450,20230421,-86.42,2165,20230103,84.76,29450,-86.42,20230421,2165,84.76,20230103,29450,-86.42,20230421,2165,84.76,20230103,0.00,N,096610,500,79 억,,1053564,N,N,0,N,00,N
20231204,130623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4025,-325,5,-7.47,1668569270,403205,19.21,4270,4300,4000,5650,3045,4350,4138.27,6.63,0,-51002,4876,4612,4211,3947,3546,4745,4080,79,1300,500,2610,5,1,15890243,640,-3.19,1.45,12,2.54,-1261.00,2779.00,29450,20230421,-86.33,2165,20230103,85.91,29450,-86.33,20230421,2165,85.91,20230103,29450,-86.33,20230421,2165,85.91,20230103,0.00,N,096610,500,79 억,,1053564,N,N,0,N,00,N
20231204,120623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4090,-260,5,-5.98,1325296085,318342,15.17,4270,4300,4085,5650,3045,4350,4163.12,6.63,0,-41076,4876,4612,4211,3947,3546,4745,4080,79,1300,500,2610,5,1,15890243,650,-3.24,1.47,12,2.00,-1261.00,2779.00,29450,20230421,-86.11,2165,20230103,88.91,29450,-86.11,20230421,2165,88.91,20230103,29450,-86.11,20230421,2165,88.91,20230103,0.00,N,096610,500,79 억,,1053564,N,N,0,N,00,N
20231204,110626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4095,-255,5,-5.86,1195002995,286770,13.66,4270,4300,4095,5650,3045,4350,4167.11,6.63,0,-29356,4876,4612,4211,3947,3546,4745,4080,79,1300,500,2610,5,1,15890243,651,-3.25,1.47,12,1.80,-1261.00,2779.00,29450,20230421,-86.10,2165,20230103,89.15,29450,-86.10,20230421,2165,89.15,20230103,29450,-86.10,20230421,2165,89.15,20230103,0.00,N,096610,500,79 억,,1053564,N,N,0,N,00,N
20231204,100626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4130,-220,5,-5.06,980555500,234637,11.18,4270,4300,4095,5650,3045,4350,4179.03,6.63,0,-33972,4876,4612,4211,3947,3546,4745,4080,79,1300,500,2610,5,1,15890243,656,-3.28,1.49,12,1.48,-1261.00,2779.00,29450,20230421,-85.98,2165,20230103,90.76,29450,-85.98,20230421,2165,90.76,20230103,29450,-85.98,20230421,2165,90.76,20230103,0.00,N,096610,500,79 억,,1053564,N,N,0,N,00,N
20231204,090625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4225,-125,5,-2.87,240649730,56889,2.71,4270,4300,4185,5650,3045,4350,4230.16,6.63,0,-3514,4876,4612,4211,3947,3546,4745,4080,79,1300,500,2610,5,1,15890243,671,-3.35,1.52,12,0.36,-1261.00,2779.00,29450,20230421,-85.65,2165,20230103,95.15,29450,-85.65,20230421,2165,95.15,20230103,29450,-85.65,20230421,2165,95.15,20230103,0.00,N,096610,500,79 억,,1053564,N,N,0,N,00,N
20231201,160625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4350,455,2,11.68,8936466075,2093246,301.58,3810,4475,3810,5060,2730,3895,4269.05,6.56,0,28239,4078,3986,3878,3786,3678,3932,3732,79,1165,500,2330,5,1,15890243,691,-3.45,1.57,12,13.17,-1261.00,2779.00,29450,20230421,-85.23,2165,20230103,100.92,29450,-85.23,20230421,2165,100.92,20230103,29450,-85.23,20230421,2165,100.92,20230103,0.00,N,096610,500,79 억,,1042120,N,N,0,N,00,N
20231201,150624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4315,420,2,10.78,8512725590,1995210,287.46,3810,4475,3810,5060,2730,3895,4266.58,6.56,0,36337,4078,3986,3878,3786,3678,3932,3732,79,1165,500,2330,5,1,15890243,686,-3.42,1.55,12,12.56,-1261.00,2779.00,29450,20230421,-85.35,2165,20230103,99.31,29450,-85.35,20230421,2165,99.31,20230103,29450,-85.35,20230421,2165,99.31,20230103,0.00,N,096610,500,79 억,,1042120,N,N,0,N,00,N
20231201,140624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4230,335,2,8.60,7779545015,1821887,262.48,3810,4475,3810,5060,2730,3895,4270.05,6.56,0,41436,4078,3986,3878,3786,3678,3932,3732,79,1165,500,2330,5,1,15890243,672,-3.35,1.52,12,11.47,-1261.00,2779.00,29450,20230421,-85.64,2165,20230103,95.38,29450,-85.64,20230421,2165,95.38,20230103,29450,-85.64,20230421,2165,95.38,20230103,0.00,N,096610,500,79 억,,1042120,N,N,0,N,00,N
20231201,130624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4255,360,2,9.24,7515277125,1759685,253.52,3810,4475,3810,5060,2730,3895,4270.81,6.56,0,46299,4078,3986,3878,3786,3678,3932,3732,79,1165,500,2330,5,1,15890243,676,-3.37,1.53,12,11.07,-1261.00,2779.00,29450,20230421,-85.55,2165,20230103,96.54,29450,-85.55,20230421,2165,96.54,20230103,29450,-85.55,20230421,2165,96.54,20230103,0.00,N,096610,500,79 억,,1042120,N,N,0,N,00,N
20231201,120629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4270,375,2,9.63,7148037780,1673096,241.05,3810,4475,3810,5060,2730,3895,4272.34,6.56,0,41235,4078,3986,3878,3786,3678,3932,3732,79,1165,500,2330,5,1,15890243,679,-3.39,1.54,12,10.53,-1261.00,2779.00,29450,20230421,-85.50,2165,20230103,97.23,29450,-85.50,20230421,2165,97.23,20230103,29450,-85.50,20230421,2165,97.23,20230103,0.00,N,096610,500,79 억,,1042120,N,N,0,N,00,N
20231201,110625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4355,460,2,11.81,6658194595,1559358,224.66,3810,4475,3810,5060,2730,3895,4269.83,6.56,0,46568,4078,3986,3878,3786,3678,3932,3732,79,1165,500,2330,5,1,15890243,692,-3.45,1.57,12,9.81,-1261.00,2779.00,29450,20230421,-85.21,2165,20230103,101.15,29450,-85.21,20230421,2165,101.15,20230103,29450,-85.21,20230421,2165,101.15,20230103,0.00,N,096610,500,79 억,,1042120,N,N,0,N,00,N
20231201,100629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4310,415,2,10.65,5332698585,1252851,180.50,3810,4475,3810,5060,2730,3895,4256.45,6.56,0,-4963,4078,3986,3878,3786,3678,3932,3732,79,1165,500,2330,5,1,15890243,685,-3.42,1.55,12,7.88,-1261.00,2779.00,29450,20230421,-85.37,2165,20230103,99.08,29450,-85.37,20230421,2165,99.08,20230103,29450,-85.37,20230421,2165,99.08,20230103,0.00,N,096610,500,79 억,,1042120,N,N,0,N,00,N
20231201,090622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3865,-30,5,-0.77,107990740,28131,4.05,3810,3875,3810,5060,2730,3895,3838.83,6.56,0,8621,4078,3986,3878,3786,3678,3932,3732,79,1165,500,2330,5,1,15890243,614,-3.07,1.39,12,0.18,-1261.00,2779.00,29450,20230421,-86.88,2165,20230103,78.52,29450,-86.88,20230421,2165,78.52,20230103,29450,-86.88,20230421,2165,78.52,20230103,0.00,N,096610,500,79 억,,1042120,N,N,0,N,00,N