KissMeData/376190/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	161334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	76083490	12124	40.00	6300	6330	6230	8080	4360	6220	6275.73	27.11	-1032	-1032	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1535	12.43	0.76	12	0.05	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6668339	N	N	0	N	00	N
3	20231229	151321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	76083490	12124	40.00	6300	6330	6230	8080	4360	6220	6275.73	27.11	-1032	-1032	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1535	12.43	0.76	12	0.05	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6668339	N	N	0	N	00	N
4	20231229	141319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	76083490	12124	40.00	6300	6330	6230	8080	4360	6220	6275.73	27.11	-1032	-1032	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1535	12.43	0.76	12	0.05	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6668339	N	N	0	N	00	N
5	20231229	131320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	76083490	12124	40.00	6300	6330	6230	8080	4360	6220	6275.73	27.11	-1032	-1032	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1535	12.43	0.76	12	0.05	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6668339	N	N	0	N	00	N
6	20231229	121324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	76083490	12124	40.00	6300	6330	6230	8080	4360	6220	6275.73	27.11	-1032	-1032	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1535	12.43	0.76	12	0.05	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6668339	N	N	0	N	00	N
7	20231229	111223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	76083490	12124	40.00	6300	6330	6230	8080	4360	6220	6275.73	27.11	-1032	-1032	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1535	12.43	0.76	12	0.05	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6668339	N	N	0	N	00	N
8	20231229	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	76083490	12124	40.00	6300	6330	6230	8080	4360	6220	6275.73	27.11	-1032	-1032	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1535	12.43	0.76	12	0.05	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6668339	N	N	0	N	00	N
9	20231229	091234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	76083490	12124	40.00	6300	6330	6230	8080	4360	6220	6275.73	27.11	-1032	-1032	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1535	12.43	0.76	12	0.05	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6668339	N	N	0	N	00	N
10	20231228	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	75503310	12031	39.69	6300	6330	6230	8080	4360	6220	6275.73	27.11	0	-1032	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1535	12.43	0.76	12	0.05	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6669371	N	N	0	N	00	N
11	20231228	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	80	2	1.29	68415750	10896	35.95	6300	6330	6230	8080	4360	6220	6278.98	27.11	0	-395	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1550	12.55	0.77	12	0.04	502.00	8229.00	9500	20230602	-33.68	5730	20231101	9.95	9500	-33.68	20230602	5730	9.95	20231101	9500	-33.68	20230602	5730	9.95	20231101	0.54	N	376190	500	128 억		6669371	N	N	0	N	00	N
12	20231228	141226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	70	2	1.13	49042790	7811	25.77	6300	6330	6240	8080	4360	6220	6278.68	27.11	0	-402	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1547	12.53	0.76	12	0.03	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.54	N	376190	500	128 억		6669371	N	N	0	N	00	N
13	20231228	131220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	70	2	1.13	29648560	4709	15.54	6300	6330	6240	8080	4360	6220	6296.15	27.11	0	-1116	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1547	12.53	0.76	12	0.02	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.54	N	376190	500	128 억		6669371	N	N	0	N	00	N
14	20231228	121224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	50	2	0.80	29341220	4660	15.37	6300	6330	6240	8080	4360	6220	6296.40	27.11	0	-1118	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1542	12.49	0.76	12	0.02	502.00	8229.00	9500	20230602	-34.00	5730	20231101	9.42	9500	-34.00	20230602	5730	9.42	20231101	9500	-34.00	20230602	5730	9.42	20231101	0.54	N	376190	500	128 억		6669371	N	N	0	N	00	N
15	20231228	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	90	2	1.45	28238080	4484	14.79	6300	6330	6240	8080	4360	6220	6297.52	27.11	0	-1117	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1552	12.57	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.58	5730	20231101	10.12	9500	-33.58	20230602	5730	10.12	20231101	9500	-33.58	20230602	5730	10.12	20231101	0.54	N	376190	500	128 억		6669371	N	N	0	N	00	N
16	20231228	101223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	80	2	1.29	22230680	3526	11.63	6300	6330	6240	8080	4360	6220	6304.79	27.11	0	-1287	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1550	12.55	0.77	12	0.01	502.00	8229.00	9500	20230602	-33.68	5730	20231101	9.95	9500	-33.68	20230602	5730	9.95	20231101	9500	-33.68	20230602	5730	9.95	20231101	0.54	N	376190	500	128 억		6669371	N	N	0	N	00	N
17	20231228	091242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	5056080	806	2.66	6300	6300	6240	8080	4360	6220	6273.05	27.11	0	-157	6453	6336	6183	6066	5913	6260	5990	128	1860	500	4470	10	1	24600000	1535	12.43	0.76	12	0.00	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6669371	N	N	0	N	00	N
18	20231227	161209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	30	2	0.48	185744750	30308	134.36	6300	6300	6030	8040	4340	6190	6128.37	27.11	0	-175	6536	6362	6256	6082	5976	6310	6030	128	1850	500	4450	10	1	24600000	1530	12.39	0.76	12	0.12	502.00	8229.00	9500	20230602	-34.53	5730	20231101	8.55	9500	-34.53	20230602	5730	8.55	20231101	9500	-34.53	20230602	5730	8.55	20231101	0.54	N	376190	500	128 억		6669509	N	N	0	N	00	N
19	20231227	151227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	60	2	0.97	184365150	30086	133.38	6300	6300	6030	8040	4340	6190	6127.94	27.11	0	-169	6536	6362	6256	6082	5976	6310	6030	128	1850	500	4450	10	1	24600000	1538	12.45	0.76	12	0.12	502.00	8229.00	9500	20230602	-34.21	5730	20231101	9.08	9500	-34.21	20230602	5730	9.08	20231101	9500	-34.21	20230602	5730	9.08	20231101	0.54	N	376190	500	128 억		6669509	N	N	0	N	00	N
20	20231227	141220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	10	2	0.16	166990270	27289	120.98	6300	6300	6030	8040	4340	6190	6119.33	27.11	0	-296	6536	6362	6256	6082	5976	6310	6030	128	1850	500	4450	10	1	24600000	1525	12.35	0.75	12	0.11	502.00	8229.00	9500	20230602	-34.74	5730	20231101	8.20	9500	-34.74	20230602	5730	8.20	20231101	9500	-34.74	20230602	5730	8.20	20231101	0.54	N	376190	500	128 억		6669509	N	N	0	N	00	N
21	20231227	131213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	10	2	0.16	153895100	25173	111.60	6300	6300	6030	8040	4340	6190	6113.50	27.11	0	-371	6536	6362	6256	6082	5976	6310	6030	128	1850	500	4450	10	1	24600000	1525	12.35	0.75	12	0.10	502.00	8229.00	9500	20230602	-34.74	5730	20231101	8.20	9500	-34.74	20230602	5730	8.20	20231101	9500	-34.74	20230602	5730	8.20	20231101	0.54	N	376190	500	128 억		6669509	N	N	0	N	00	N
22	20231227	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-80	5	-1.29	152860790	25006	110.86	6300	6300	6030	8040	4340	6190	6112.96	27.11	0	-300	6536	6362	6256	6082	5976	6310	6030	128	1850	500	4450	10	1	24600000	1503	12.17	0.74	12	0.10	502.00	8229.00	9500	20230602	-35.68	5730	20231101	6.63	9500	-35.68	20230602	5730	6.63	20231101	9500	-35.68	20230602	5730	6.63	20231101	0.54	N	376190	500	128 억		6669509	N	N	0	N	00	N
23	20231227	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-50	5	-0.81	147225480	24088	106.79	6300	6300	6030	8040	4340	6190	6111.98	27.11	0	-478	6536	6362	6256	6082	5976	6310	6030	128	1850	500	4450	10	1	24600000	1510	12.23	0.75	12	0.10	502.00	8229.00	9500	20230602	-35.37	5730	20231101	7.16	9500	-35.37	20230602	5730	7.16	20231101	9500	-35.37	20230602	5730	7.16	20231101	0.54	N	376190	500	128 억		6669509	N	N	0	N	00	N
24	20231227	101222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	0	3	0.00	83009400	13505	59.87	6300	6300	6060	8040	4340	6190	6146.57	27.11	0	-897	6536	6362	6256	6082	5976	6310	6030	128	1850	500	4450	10	1	24600000	1523	12.33	0.75	12	0.05	502.00	8229.00	9500	20230602	-34.84	5730	20231101	8.03	9500	-34.84	20230602	5730	8.03	20231101	9500	-34.84	20230602	5730	8.03	20231101	0.54	N	376190	500	128 억		6669509	N	N	0	N	00	N
25	20231227	091225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	20	2	0.32	4210180	675	2.99	6300	6300	6200	8040	4340	6190	6237.30	27.11	0	-148	6536	6362	6256	6082	5976	6310	6030	128	1850	500	4450	10	1	24600000	1528	12.37	0.75	12	0.00	502.00	8229.00	9500	20230602	-34.63	5730	20231101	8.38	9500	-34.63	20230602	5730	8.38	20231101	9500	-34.63	20230602	5730	8.38	20231101	0.54	N	376190	500	128 억		6669509	N	N	0	N	00	N
26	20231226	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-190	5	-2.98	140392770	22557	254.74	6380	6430	6150	8290	4470	6380	6223.91	27.13	0	-4230	6500	6440	6380	6320	6260	6470	6350	128	1910	500	4590	10	1	24600000	1523	12.33	0.75	12	0.09	502.00	8229.00	9500	20230602	-34.84	5730	20231101	8.03	9500	-34.84	20230602	5730	8.03	20231101	9500	-34.84	20230602	5730	8.03	20231101	0.55	N	376190	500	128 억		6673729	N	N	0	N	00	N
27	20231226	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-200	5	-3.13	138988430	22330	252.17	6380	6430	6150	8290	4470	6380	6224.29	27.13	0	-4181	6500	6440	6380	6320	6260	6470	6350	128	1910	500	4590	10	1	24600000	1520	12.31	0.75	12	0.09	502.00	8229.00	9500	20230602	-34.95	5730	20231101	7.85	9500	-34.95	20230602	5730	7.85	20231101	9500	-34.95	20230602	5730	7.85	20231101	0.55	N	376190	500	128 억		6673729	N	N	0	N	00	N
28	20231226	141225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-160	5	-2.51	104910280	16809	189.82	6380	6430	6170	8290	4470	6380	6241.32	27.13	0	-3373	6500	6440	6380	6320	6260	6470	6350	128	1910	500	4590	10	1	24600000	1530	12.39	0.76	12	0.07	502.00	8229.00	9500	20230602	-34.53	5730	20231101	8.55	9500	-34.53	20230602	5730	8.55	20231101	9500	-34.53	20230602	5730	8.55	20231101	0.55	N	376190	500	128 억		6673729	N	N	0	N	00	N
29	20231226	131223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-150	5	-2.35	79403290	12694	143.35	6380	6430	6200	8290	4470	6380	6255.18	27.13	0	-3279	6500	6440	6380	6320	6260	6470	6350	128	1910	500	4590	10	1	24600000	1533	12.41	0.76	12	0.05	502.00	8229.00	9500	20230602	-34.42	5730	20231101	8.73	9500	-34.42	20230602	5730	8.73	20231101	9500	-34.42	20230602	5730	8.73	20231101	0.55	N	376190	500	128 억		6673729	N	N	0	N	00	N
30	20231226	121222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-170	5	-2.66	65325490	10436	117.85	6380	6430	6200	8290	4470	6380	6259.63	27.13	0	-2081	6500	6440	6380	6320	6260	6470	6350	128	1910	500	4590	10	1	24600000	1528	12.37	0.75	12	0.04	502.00	8229.00	9500	20230602	-34.63	5730	20231101	8.38	9500	-34.63	20230602	5730	8.38	20231101	9500	-34.63	20230602	5730	8.38	20231101	0.55	N	376190	500	128 억		6673729	N	N	0	N	00	N
31	20231226	111226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-100	5	-1.57	25314030	4018	45.38	6380	6430	6270	8290	4470	6380	6300.16	27.13	0	-1855	6500	6440	6380	6320	6260	6470	6350	128	1910	500	4590	10	1	24600000	1545	12.51	0.76	12	0.02	502.00	8229.00	9500	20230602	-33.89	5730	20231101	9.60	9500	-33.89	20230602	5730	9.60	20231101	9500	-33.89	20230602	5730	9.60	20231101	0.55	N	376190	500	128 억		6673729	N	N	0	N	00	N
32	20231226	101220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	-50	5	-0.78	10619340	1679	18.96	6380	6430	6270	8290	4470	6380	6324.80	27.13	0	-546	6500	6440	6380	6320	6260	6470	6350	128	1910	500	4590	10	1	24600000	1557	12.61	0.77	12	0.01	502.00	8229.00	9500	20230602	-33.37	5730	20231101	10.47	9500	-33.37	20230602	5730	10.47	20231101	9500	-33.37	20230602	5730	10.47	20231101	0.55	N	376190	500	128 억		6673729	N	N	0	N	00	N
33	20231226	091222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	-40	5	-0.63	1979150	311	3.51	6380	6430	6340	8290	4470	6380	6363.83	27.13	0	-298	6500	6440	6380	6320	6260	6470	6350	128	1910	500	4590	10	1	24600000	1560	12.63	0.77	12	0.00	502.00	8229.00	9500	20230602	-33.26	5730	20231101	10.65	9500	-33.26	20230602	5730	10.65	20231101	9500	-33.26	20230602	5730	10.65	20231101	0.55	N	376190	500	128 억		6673729	N	N	0	N	00	N
34	20231222	161203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	40	2	0.63	55742350	8765	65.06	6350	6440	6320	8240	4440	6340	6358.37	27.13	0	-619	6493	6416	6353	6276	6213	6385	6245	128	1900	500	4560	10	1	24600000	1569	12.71	0.78	12	0.04	502.00	8229.00	9500	20230602	-32.84	5730	20231101	11.34	9500	-32.84	20230602	5730	11.34	20231101	9500	-32.84	20230602	5730	11.34	20231101	0.54	N	376190	500	128 억		6674348	N	N	0	N	00	N
35	20231222	151159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	50	2	0.79	50924000	8010	59.46	6350	6440	6320	8240	4440	6340	6357.55	27.13	0	-636	6493	6416	6353	6276	6213	6385	6245	128	1900	500	4560	10	1	24600000	1572	12.73	0.78	12	0.03	502.00	8229.00	9500	20230602	-32.74	5730	20231101	11.52	9500	-32.74	20230602	5730	11.52	20231101	9500	-32.74	20230602	5730	11.52	20231101	0.54	N	376190	500	128 억		6674348	N	N	0	N	00	N
36	20231222	141200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	70	2	1.10	46414800	7300	54.19	6350	6440	6320	8240	4440	6340	6358.19	27.13	0	-644	6493	6416	6353	6276	6213	6385	6245	128	1900	500	4560	10	1	24600000	1577	12.77	0.78	12	0.03	502.00	8229.00	9500	20230602	-32.53	5730	20231101	11.87	9500	-32.53	20230602	5730	11.87	20231101	9500	-32.53	20230602	5730	11.87	20231101	0.54	N	376190	500	128 억		6674348	N	N	0	N	00	N
37	20231222	131158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	20	2	0.32	32343710	5095	37.82	6350	6440	6320	8240	4440	6340	6348.13	27.13	0	-440	6493	6416	6353	6276	6213	6385	6245	128	1900	500	4560	10	1	24600000	1565	12.67	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.05	5730	20231101	10.99	9500	-33.05	20230602	5730	10.99	20231101	9500	-33.05	20230602	5730	10.99	20231101	0.54	N	376190	500	128 억		6674348	N	N	0	N	00	N
38	20231222	121159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	60	2	0.95	29462490	4644	34.47	6350	6440	6320	8240	4440	6340	6344.21	27.13	0	-381	6493	6416	6353	6276	6213	6385	6245	128	1900	500	4560	10	1	24600000	1574	12.75	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.63	5730	20231101	11.69	9500	-32.63	20230602	5730	11.69	20231101	9500	-32.63	20230602	5730	11.69	20231101	0.54	N	376190	500	128 억		6674348	N	N	0	N	00	N
39	20231222	111157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	20	2	0.32	24215440	3818	28.34	6350	6440	6320	8240	4440	6340	6342.44	27.13	0	-379	6493	6416	6353	6276	6213	6385	6245	128	1900	500	4560	10	1	24600000	1565	12.67	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.05	5730	20231101	10.99	9500	-33.05	20230602	5730	10.99	20231101	9500	-33.05	20230602	5730	10.99	20231101	0.54	N	376190	500	128 억		6674348	N	N	0	N	00	N
40	20231222	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	20	2	0.32	6453440	1017	7.55	6350	6440	6320	8240	4440	6340	6345.57	27.13	0	-379	6493	6416	6353	6276	6213	6385	6245	128	1900	500	4560	10	1	24600000	1565	12.67	0.77	12	0.00	502.00	8229.00	9500	20230602	-33.05	5730	20231101	10.99	9500	-33.05	20230602	5730	10.99	20231101	9500	-33.05	20230602	5730	10.99	20231101	0.54	N	376190	500	128 억		6674348	N	N	0	N	00	N
41	20231222	091158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	40	2	0.63	1200400	189	1.40	6350	6400	6350	8240	4440	6340	6351.32	27.13	0	-182	6493	6416	6353	6276	6213	6385	6245	128	1900	500	4560	10	1	24600000	1569	12.71	0.78	12	0.00	502.00	8229.00	9500	20230602	-32.84	5730	20231101	11.34	9500	-32.84	20230602	5730	11.34	20231101	9500	-32.84	20230602	5730	11.34	20231101	0.54	N	376190	500	128 억		6674348	N	N	0	N	00	N
42	20231221	161148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	-30	5	-0.47	85399900	13468	110.44	6430	6430	6290	8280	4460	6370	6340.93	27.14	0	-1107	6610	6490	6430	6310	6250	6460	6280	128	1910	500	4580	10	1	24600000	1560	12.63	0.77	12	0.05	502.00	8229.00	9500	20230602	-33.26	5730	20231101	10.65	9500	-33.26	20230602	5730	10.65	20231101	9500	-33.26	20230602	5730	10.65	20231101	0.54	N	376190	500	128 억		6675455	N	N	0	N	00	N
43	20231221	151154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	-50	5	-0.78	84690380	13356	109.52	6430	6430	6290	8280	4460	6370	6340.98	27.14	0	-1120	6610	6490	6430	6310	6250	6460	6280	128	1910	500	4580	10	1	24600000	1555	12.59	0.77	12	0.05	502.00	8229.00	9500	20230602	-33.47	5730	20231101	10.30	9500	-33.47	20230602	5730	10.30	20231101	9500	-33.47	20230602	5730	10.30	20231101	0.54	N	376190	500	128 억		6675455	N	N	0	N	00	N
44	20231221	141150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	-20	5	-0.31	72463910	11422	93.66	6430	6430	6290	8280	4460	6370	6344.22	27.14	0	-1120	6610	6490	6430	6310	6250	6460	6280	128	1910	500	4580	10	1	24600000	1562	12.65	0.77	12	0.05	502.00	8229.00	9500	20230602	-33.16	5730	20231101	10.82	9500	-33.16	20230602	5730	10.82	20231101	9500	-33.16	20230602	5730	10.82	20231101	0.54	N	376190	500	128 억		6675455	N	N	0	N	00	N
45	20231221	131147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	-30	5	-0.47	60014280	9461	77.58	6430	6430	6290	8280	4460	6370	6343.31	27.14	0	-1120	6610	6490	6430	6310	6250	6460	6280	128	1910	500	4580	10	1	24600000	1560	12.63	0.77	12	0.04	502.00	8229.00	9500	20230602	-33.26	5730	20231101	10.65	9500	-33.26	20230602	5730	10.65	20231101	9500	-33.26	20230602	5730	10.65	20231101	0.54	N	376190	500	128 억		6675455	N	N	0	N	00	N
46	20231221	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-10	5	-0.16	49118100	7745	63.51	6430	6430	6290	8280	4460	6370	6341.88	27.14	0	-1024	6610	6490	6430	6310	6250	6460	6280	128	1910	500	4580	10	1	24600000	1565	12.67	0.77	12	0.03	502.00	8229.00	9500	20230602	-33.05	5730	20231101	10.99	9500	-33.05	20230602	5730	10.99	20231101	9500	-33.05	20230602	5730	10.99	20231101	0.54	N	376190	500	128 억		6675455	N	N	0	N	00	N
47	20231221	111155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-10	5	-0.16	48800290	7695	63.10	6430	6430	6290	8280	4460	6370	6341.79	27.14	0	-1024	6610	6490	6430	6310	6250	6460	6280	128	1910	500	4580	10	1	24600000	1565	12.67	0.77	12	0.03	502.00	8229.00	9500	20230602	-33.05	5730	20231101	10.99	9500	-33.05	20230602	5730	10.99	20231101	9500	-33.05	20230602	5730	10.99	20231101	0.54	N	376190	500	128 억		6675455	N	N	0	N	00	N
48	20231221	101150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	10	2	0.16	41293790	6516	53.43	6430	6430	6290	8280	4460	6370	6337.25	27.14	0	-139	6610	6490	6430	6310	6250	6460	6280	128	1910	500	4580	10	1	24600000	1569	12.71	0.78	12	0.03	502.00	8229.00	9500	20230602	-32.84	5730	20231101	11.34	9500	-32.84	20230602	5730	11.34	20231101	9500	-32.84	20230602	5730	11.34	20231101	0.54	N	376190	500	128 억		6675455	N	N	0	N	00	N
49	20231221	091152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	0	3	0.00	2689470	422	3.46	6430	6430	6370	8280	4460	6370	6373.22	27.14	0	-362	6610	6490	6430	6310	6250	6460	6280	128	1910	500	4580	10	1	24600000	1567	12.69	0.77	12	0.00	502.00	8229.00	9500	20230602	-32.95	5730	20231101	11.17	9500	-32.95	20230602	5730	11.17	20231101	9500	-32.95	20230602	5730	11.17	20231101	0.54	N	376190	500	128 억		6675455	N	N	0	N	00	N
50	20231220	161155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	-60	5	-0.93	76744900	11994	176.93	6370	6550	6370	8350	4510	6430	6398.61	27.14	0	-171	6530	6480	6430	6380	6330	6505	6405	128	1920	500	4620	10	1	24600000	1567	12.69	0.77	12	0.05	502.00	8229.00	9500	20230602	-32.95	5730	20231101	11.17	9500	-32.95	20230602	5730	11.17	20231101	9500	-32.95	20230602	5730	11.17	20231101	0.54	N	376190	500	128 억		6675626	N	N	0	N	00	N
51	20231220	151251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	-40	5	-0.62	71896510	11233	165.70	6370	6550	6370	8350	4510	6430	6400.47	27.14	0	-132	6530	6480	6430	6380	6330	6505	6405	128	1920	500	4620	10	1	24600000	1572	12.73	0.78	12	0.05	502.00	8229.00	9500	20230602	-32.74	5730	20231101	11.52	9500	-32.74	20230602	5730	11.52	20231101	9500	-32.74	20230602	5730	11.52	20231101	0.54	N	376190	500	128 억		6675626	N	N	0	N	00	N
52	20231220	141315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	0	3	0.00	44089710	6881	101.50	6370	6550	6370	8350	4510	6430	6407.46	27.14	0	-171	6530	6480	6430	6380	6330	6505	6405	128	1920	500	4620	10	1	24600000	1582	12.81	0.78	12	0.03	502.00	8229.00	9500	20230602	-32.32	5730	20231101	12.22	9500	-32.32	20230602	5730	12.22	20231101	9500	-32.32	20230602	5730	12.22	20231101	0.54	N	376190	500	128 억		6675626	N	N	0	N	00	N
53	20231220	131301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-30	5	-0.47	39555190	6174	91.08	6370	6550	6370	8350	4510	6430	6406.74	27.14	0	-149	6530	6480	6430	6380	6330	6505	6405	128	1920	500	4620	10	1	24600000	1574	12.75	0.78	12	0.03	502.00	8229.00	9500	20230602	-32.63	5730	20231101	11.69	9500	-32.63	20230602	5730	11.69	20231101	9500	-32.63	20230602	5730	11.69	20231101	0.54	N	376190	500	128 억		6675626	N	N	0	N	00	N
54	20231220	121148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	-20	5	-0.31	36695370	5728	84.50	6370	6550	6370	8350	4510	6430	6406.31	27.14	0	-120	6530	6480	6430	6380	6330	6505	6405	128	1920	500	4620	10	1	24600000	1577	12.77	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.53	5730	20231101	11.87	9500	-32.53	20230602	5730	11.87	20231101	9500	-32.53	20230602	5730	11.87	20231101	0.54	N	376190	500	128 억		6675626	N	N	0	N	00	N
55	20231220	111152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-10	5	-0.16	34733570	5422	79.98	6370	6550	6370	8350	4510	6430	6406.04	27.14	0	-117	6530	6480	6430	6380	6330	6505	6405	128	1920	500	4620	10	1	24600000	1579	12.79	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.42	5730	20231101	12.04	9500	-32.42	20230602	5730	12.04	20231101	9500	-32.42	20230602	5730	12.04	20231101	0.54	N	376190	500	128 억		6675626	N	N	0	N	00	N
56	20231220	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-30	5	-0.47	13929730	2172	32.04	6370	6550	6370	8350	4510	6430	6413.32	27.14	0	-84	6530	6480	6430	6380	6330	6505	6405	128	1920	500	4620	10	1	24600000	1574	12.75	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.63	5730	20231101	11.69	9500	-32.63	20230602	5730	11.69	20231101	9500	-32.63	20230602	5730	11.69	20231101	0.54	N	376190	500	128 억		6675626	N	N	0	N	00	N
57	20231220	091151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	40	2	0.62	5442540	846	12.48	6370	6550	6370	8350	4510	6430	6433.26	27.14	0	-59	6530	6480	6430	6380	6330	6505	6405	128	1920	500	4620	10	1	24600000	1592	12.89	0.79	12	0.00	502.00	8229.00	9500	20230602	-31.89	5730	20231101	12.91	9500	-31.89	20230602	5730	12.91	20231101	9500	-31.89	20230602	5730	12.91	20231101	0.54	N	376190	500	128 억		6675626	N	N	0	N	00	N
58	20231219	161148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	-20	5	-0.31	43386680	6775	49.69	6380	6480	6380	8380	4520	6450	6403.94	27.14	0	-511	6603	6526	6483	6406	6363	6505	6385	128	1930	500	4640	10	1	24600000	1582	12.81	0.78	12	0.03	502.00	8229.00	9500	20230602	-32.32	5730	20231101	12.22	9500	-32.32	20230602	5730	12.22	20231101	9500	-32.32	20230602	5730	12.22	20231101	0.54	N	376190	500	128 억		6676137	N	N	0	N	00	N
59	20231219	151153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-30	5	-0.47	38866250	6071	44.53	6380	6480	6380	8380	4520	6450	6401.95	27.14	0	-287	6603	6526	6483	6406	6363	6505	6385	128	1930	500	4640	10	1	24600000	1579	12.79	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.42	5730	20231101	12.04	9500	-32.42	20230602	5730	12.04	20231101	9500	-32.42	20230602	5730	12.04	20231101	0.54	N	376190	500	128 억		6676137	N	N	0	N	00	N
60	20231219	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	-20	5	-0.31	35531300	5550	40.70	6380	6480	6380	8380	4520	6450	6402.04	27.14	0	-204	6603	6526	6483	6406	6363	6505	6385	128	1930	500	4640	10	1	24600000	1582	12.81	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.32	5730	20231101	12.22	9500	-32.32	20230602	5730	12.22	20231101	9500	-32.32	20230602	5730	12.22	20231101	0.54	N	376190	500	128 억		6676137	N	N	0	N	00	N
61	20231219	131155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-30	5	-0.47	29151850	4554	33.40	6380	6480	6380	8380	4520	6450	6401.37	27.14	0	-180	6603	6526	6483	6406	6363	6505	6385	128	1930	500	4640	10	1	24600000	1579	12.79	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.42	5730	20231101	12.04	9500	-32.42	20230602	5730	12.04	20231101	9500	-32.42	20230602	5730	12.04	20231101	0.54	N	376190	500	128 억		6676137	N	N	0	N	00	N
62	20231219	121156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-50	5	-0.78	27747500	4335	31.79	6380	6480	6380	8380	4520	6450	6400.81	27.14	0	-160	6603	6526	6483	6406	6363	6505	6385	128	1930	500	4640	10	1	24600000	1574	12.75	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.63	5730	20231101	11.69	9500	-32.63	20230602	5730	11.69	20231101	9500	-32.63	20230602	5730	11.69	20231101	0.54	N	376190	500	128 억		6676137	N	N	0	N	00	N
63	20231219	111152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	-10	5	-0.16	20747650	3240	23.76	6380	6480	6380	8380	4520	6450	6403.60	27.14	0	-157	6603	6526	6483	6406	6363	6505	6385	128	1930	500	4640	10	1	24600000	1584	12.83	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.21	5730	20231101	12.39	9500	-32.21	20230602	5730	12.39	20231101	9500	-32.21	20230602	5730	12.39	20231101	0.54	N	376190	500	128 억		6676137	N	N	0	N	00	N
64	20231219	101148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	-10	5	-0.16	11925000	1866	13.69	6380	6480	6380	8380	4520	6450	6390.68	27.14	0	-28	6603	6526	6483	6406	6363	6505	6385	128	1930	500	4640	10	1	24600000	1584	12.83	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.21	5730	20231101	12.39	9500	-32.21	20230602	5730	12.39	20231101	9500	-32.21	20230602	5730	12.39	20231101	0.54	N	376190	500	128 억		6676137	N	N	0	N	00	N
65	20231219	091146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	-40	5	-0.62	9779380	1532	11.24	6380	6480	6380	8380	4520	6450	6383.41	27.14	0	0	6603	6526	6483	6406	6363	6505	6385	128	1930	500	4640	10	1	24600000	1577	12.77	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.53	5730	20231101	11.87	9500	-32.53	20230602	5730	11.87	20231101	9500	-32.53	20230602	5730	11.87	20231101	0.54	N	376190	500	128 억		6676137	N	N	0	N	00	N
66	20231218	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	-50	5	-0.77	88090660	13635	144.15	6460	6560	6440	8450	4550	6500	6460.63	27.14	0	-392	6586	6542	6496	6452	6406	6520	6430	128	1950	500	4680	10	1	24600000	1587	12.85	0.78	12	0.06	502.00	8229.00	9500	20230602	-32.11	5730	20231101	12.57	9500	-32.11	20230602	5730	12.57	20231101	9500	-32.11	20230602	5730	12.57	20231101	0.54	N	376190	500	128 억		6676529	N	N	0	N	00	N
67	20231218	151148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	-40	5	-0.62	84451650	13071	138.19	6460	6560	6440	8450	4550	6500	6460.99	27.14	0	73	6586	6542	6496	6452	6406	6520	6430	128	1950	500	4680	10	1	24600000	1589	12.87	0.79	12	0.05	502.00	8229.00	9500	20230602	-32.00	5730	20231101	12.74	9500	-32.00	20230602	5730	12.74	20231101	9500	-32.00	20230602	5730	12.74	20231101	0.54	N	376190	500	128 억		6676529	N	N	0	N	00	N
68	20231218	141150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	-50	5	-0.77	81063960	12546	132.64	6460	6560	6440	8450	4550	6500	6461.34	27.14	0	140	6586	6542	6496	6452	6406	6520	6430	128	1950	500	4680	10	1	24600000	1587	12.85	0.78	12	0.05	502.00	8229.00	9500	20230602	-32.11	5730	20231101	12.57	9500	-32.11	20230602	5730	12.57	20231101	9500	-32.11	20230602	5730	12.57	20231101	0.54	N	376190	500	128 억		6676529	N	N	0	N	00	N
69	20231218	131141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	-40	5	-0.62	75089720	11619	122.84	6460	6560	6440	8450	4550	6500	6462.67	27.14	0	169	6586	6542	6496	6452	6406	6520	6430	128	1950	500	4680	10	1	24600000	1589	12.87	0.79	12	0.05	502.00	8229.00	9500	20230602	-32.00	5730	20231101	12.74	9500	-32.00	20230602	5730	12.74	20231101	9500	-32.00	20230602	5730	12.74	20231101	0.54	N	376190	500	128 억		6676529	N	N	0	N	00	N
70	20231218	121138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6480	-20	5	-0.31	66457830	10283	108.71	6460	6560	6440	8450	4550	6500	6462.88	27.14	0	192	6586	6542	6496	6452	6406	6520	6430	128	1950	500	4680	10	1	24600000	1594	12.91	0.79	12	0.04	502.00	8229.00	9500	20230602	-31.79	5730	20231101	13.09	9500	-31.79	20230602	5730	13.09	20231101	9500	-31.79	20230602	5730	13.09	20231101	0.54	N	376190	500	128 억		6676529	N	N	0	N	00	N
71	20231218	111139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	-40	5	-0.62	65842800	10188	107.71	6460	6560	6440	8450	4550	6500	6462.78	27.14	0	206	6586	6542	6496	6452	6406	6520	6430	128	1950	500	4680	10	1	24600000	1589	12.87	0.79	12	0.04	502.00	8229.00	9500	20230602	-32.00	5730	20231101	12.74	9500	-32.00	20230602	5730	12.74	20231101	9500	-32.00	20230602	5730	12.74	20231101	0.54	N	376190	500	128 억		6676529	N	N	0	N	00	N
72	20231218	101138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6540	40	2	0.62	15562530	2403	25.40	6460	6560	6450	8450	4550	6500	6476.29	27.14	0	-260	6586	6542	6496	6452	6406	6520	6430	128	1950	500	4680	10	1	24600000	1609	13.03	0.79	12	0.01	502.00	8229.00	9500	20230602	-31.16	5730	20231101	14.14	9500	-31.16	20230602	5730	14.14	20231101	9500	-31.16	20230602	5730	14.14	20231101	0.54	N	376190	500	128 억		6676529	N	N	0	N	00	N
73	20231218	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	-40	5	-0.62	11718140	1814	19.18	6460	6460	6450	8450	4550	6500	6459.83	27.14	0	13	6586	6542	6496	6452	6406	6520	6430	128	1950	500	4680	10	1	24600000	1589	12.87	0.79	12	0.01	502.00	8229.00	9500	20230602	-32.00	5730	20231101	12.74	9500	-32.00	20230602	5730	12.74	20231101	9500	-32.00	20230602	5730	12.74	20231101	0.54	N	376190	500	128 억		6676529	N	N	0	N	00	N
74	20231215	161140	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	6500	-10	5	-0.15	61338840	9459	56.94	6530	6540	6450	8460	4560	6510	6484.71	27.14	0	-534	6623	6566	6523	6466	6423	6545	6445	128	1950	500	4680	10	1	24600000	1599	12.95	0.79	12	0.04	502.00	8229.00	9500	20230602	-31.58	5730	20231101	13.44	9500	-31.58	20230602	5730	13.44	20231101	9500	-31.58	20230602	5730	13.44	20231101	0.54	N	376190	500	128 억		6677063	N	N	0	N	00	N
75	20231215	151143	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	6500	-10	5	-0.15	60461340	9324	56.13	6530	6540	6450	8460	4560	6510	6484.49	27.14	0	-534	6623	6566	6523	6466	6423	6545	6445	128	1950	500	4680	10	1	24600000	1599	12.95	0.79	12	0.04	502.00	8229.00	9500	20230602	-31.58	5730	20231101	13.44	9500	-31.58	20230602	5730	13.44	20231101	9500	-31.58	20230602	5730	13.44	20231101	0.54	N	376190	500	128 억		6677063	N	N	0	N	00	N
76	20231215	141142	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	6470	-40	5	-0.61	57845550	8920	53.70	6530	6540	6450	8460	4560	6510	6484.93	27.14	0	-532	6623	6566	6523	6466	6423	6545	6445	128	1950	500	4680	10	1	24600000	1592	12.89	0.79	12	0.04	502.00	8229.00	9500	20230602	-31.89	5730	20231101	12.91	9500	-31.89	20230602	5730	12.91	20231101	9500	-31.89	20230602	5730	12.91	20231101	0.54	N	376190	500	128 억		6677063	N	N	0	N	00	N
77	20231215	131136	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	6500	-10	5	-0.15	45787070	7062	42.51	6530	6540	6450	8460	4560	6510	6483.58	27.14	0	-325	6623	6566	6523	6466	6423	6545	6445	128	1950	500	4680	10	1	24600000	1599	12.95	0.79	12	0.03	502.00	8229.00	9500	20230602	-31.58	5730	20231101	13.44	9500	-31.58	20230602	5730	13.44	20231101	9500	-31.58	20230602	5730	13.44	20231101	0.54	N	376190	500	128 억		6677063	N	N	0	N	00	N
78	20231215	121137	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	6490	-20	5	-0.31	43521730	6713	40.41	6530	6540	6450	8460	4560	6510	6483.20	27.14	0	-225	6623	6566	6523	6466	6423	6545	6445	128	1950	500	4680	10	1	24600000	1597	12.93	0.79	12	0.03	502.00	8229.00	9500	20230602	-31.68	5730	20231101	13.26	9500	-31.68	20230602	5730	13.26	20231101	9500	-31.68	20230602	5730	13.26	20231101	0.54	N	376190	500	128 억		6677063	N	N	0	N	00	N
79	20231215	111131	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	6500	-10	5	-0.15	36670190	5658	34.06	6530	6540	6450	8460	4560	6510	6481.12	27.14	0	-221	6623	6566	6523	6466	6423	6545	6445	128	1950	500	4680	10	1	24600000	1599	12.95	0.79	12	0.02	502.00	8229.00	9500	20230602	-31.58	5730	20231101	13.44	9500	-31.58	20230602	5730	13.44	20231101	9500	-31.58	20230602	5730	13.44	20231101	0.54	N	376190	500	128 억		6677063	N	N	0	N	00	N
80	20231215	101136	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	6520	10	2	0.15	32541580	5023	30.24	6530	6540	6450	8460	4560	6510	6478.51	27.14	0	-259	6623	6566	6523	6466	6423	6545	6445	128	1950	500	4680	10	1	24600000	1604	12.99	0.79	12	0.02	502.00	8229.00	9500	20230602	-31.37	5730	20231101	13.79	9500	-31.37	20230602	5730	13.79	20231101	9500	-31.37	20230602	5730	13.79	20231101	0.54	N	376190	500	128 억		6677063	N	N	0	N	00	N
81	20231215	091141	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	6510	0	3	0.00	1612330	248	1.49	6530	6530	6490	8460	4560	6510	6501.33	27.14	0	-104	6623	6566	6523	6466	6423	6545	6445	128	1950	500	4680	10	1	24600000	1601	12.97	0.79	12	0.00	502.00	8229.00	9500	20230602	-31.47	5730	20231101	13.61	9500	-31.47	20230602	5730	13.61	20231101	9500	-31.47	20230602	5730	13.61	20231101	0.54	N	376190	500	128 억		6677063	N	N	0	N	00	N
82	20231214	161132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	-20	5	-0.31	108645170	16604	170.18	6540	6580	6480	8480	4580	6530	6543.51	27.14	0	-370	6650	6590	6500	6440	6350	6620	6470	128	1950	500	4700	10	1	24600000	1601	12.97	0.79	12	0.07	502.00	8229.00	9500	20230602	-31.47	5730	20231101	13.61	9500	-31.47	20230602	5730	13.61	20231101	9500	-31.47	20230602	5730	13.61	20231101	0.53	N	376190	500	128 억		6677433	N	N	0	N	00	N
83	20231214	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	-10	5	-0.15	105069470	16055	164.55	6540	6580	6480	8480	4580	6530	6544.35	27.14	0	-342	6650	6590	6500	6440	6350	6620	6470	128	1950	500	4700	10	1	24600000	1604	12.99	0.79	12	0.07	502.00	8229.00	9500	20230602	-31.37	5730	20231101	13.79	9500	-31.37	20230602	5730	13.79	20231101	9500	-31.37	20230602	5730	13.79	20231101	0.53	N	376190	500	128 억		6677433	N	N	0	N	00	N
84	20231214	141139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6540	10	2	0.15	103285870	15782	161.75	6540	6580	6480	8480	4580	6530	6544.54	27.14	0	-314	6650	6590	6500	6440	6350	6620	6470	128	1950	500	4700	10	1	24600000	1609	13.03	0.79	12	0.06	502.00	8229.00	9500	20230602	-31.16	5730	20231101	14.14	9500	-31.16	20230602	5730	14.14	20231101	9500	-31.16	20230602	5730	14.14	20231101	0.53	N	376190	500	128 억		6677433	N	N	0	N	00	N
85	20231214	131208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	20	2	0.31	99237160	15164	155.42	6540	6580	6480	8480	4580	6530	6544.26	27.14	0	-314	6650	6590	6500	6440	6350	6620	6470	128	1950	500	4700	10	1	24600000	1611	13.05	0.80	12	0.06	502.00	8229.00	9500	20230602	-31.05	5730	20231101	14.31	9500	-31.05	20230602	5730	14.31	20231101	9500	-31.05	20230602	5730	14.31	20231101	0.53	N	376190	500	128 억		6677433	N	N	0	N	00	N
86	20231214	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6540	10	2	0.15	94272370	14403	147.62	6540	6580	6480	8480	4580	6530	6545.33	27.14	0	-314	6650	6590	6500	6440	6350	6620	6470	128	1950	500	4700	10	1	24600000	1609	13.03	0.79	12	0.06	502.00	8229.00	9500	20230602	-31.16	5730	20231101	14.14	9500	-31.16	20230602	5730	14.14	20231101	9500	-31.16	20230602	5730	14.14	20231101	0.53	N	376190	500	128 억		6677433	N	N	0	N	00	N
87	20231214	111204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	20	2	0.31	84278910	12867	131.87	6540	6580	6510	8480	4580	6530	6550.00	27.14	0	-281	6650	6590	6500	6440	6350	6620	6470	128	1950	500	4700	10	1	24600000	1611	13.05	0.80	12	0.05	502.00	8229.00	9500	20230602	-31.05	5730	20231101	14.31	9500	-31.05	20230602	5730	14.31	20231101	9500	-31.05	20230602	5730	14.31	20231101	0.53	N	376190	500	128 억		6677433	N	N	0	N	00	N
88	20231214	101121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6560	30	2	0.46	71457110	10907	111.79	6540	6580	6530	8480	4580	6530	6551.49	27.14	0	10	6650	6590	6500	6440	6350	6620	6470	128	1950	500	4700	10	1	24600000	1614	13.07	0.80	12	0.04	502.00	8229.00	9500	20230602	-30.95	5730	20231101	14.49	9500	-30.95	20230602	5730	14.49	20231101	9500	-30.95	20230602	5730	14.49	20231101	0.53	N	376190	500	128 억		6677433	N	N	0	N	00	N
89	20231214	091102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6540	10	2	0.15	14802120	2263	23.19	6540	6570	6530	8480	4580	6530	6540.93	27.14	0	109	6650	6590	6500	6440	6350	6620	6470	128	1950	500	4700	10	1	24600000	1609	13.03	0.79	12	0.01	502.00	8229.00	9500	20230602	-31.16	5730	20231101	14.14	9500	-31.16	20230602	5730	14.14	20231101	9500	-31.16	20230602	5730	14.14	20231101	0.53	N	376190	500	128 억		6677433	N	N	0	N	00	N
90	20231213	161128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6530	30	2	0.46	63424750	9754	133.74	6520	6560	6410	8450	4550	6500	6502.20	27.15	0	-605	6620	6560	6440	6380	6260	6590	6410	128	1950	500	4680	10	1	24600000	1606	13.01	0.79	12	0.04	502.00	8229.00	9500	20230602	-31.26	5730	20231101	13.96	9500	-31.26	20230602	5730	13.96	20231101	9500	-31.26	20230602	5730	13.96	20231101	0.53	N	376190	500	128 억		6678039	N	N	0	N	00	N
91	20231213	151151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6530	30	2	0.46	56225170	8648	118.58	6520	6560	6410	8450	4550	6500	6501.52	27.15	0	-609	6620	6560	6440	6380	6260	6590	6410	128	1950	500	4680	10	1	24600000	1606	13.01	0.79	12	0.04	502.00	8229.00	9500	20230602	-31.26	5730	20231101	13.96	9500	-31.26	20230602	5730	13.96	20231101	9500	-31.26	20230602	5730	13.96	20231101	0.53	N	376190	500	128 억		6678039	N	N	0	N	00	N
92	20231213	141151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	-10	5	-0.15	48449850	7455	102.22	6520	6560	6410	8450	4550	6500	6498.97	27.15	0	-510	6620	6560	6440	6380	6260	6590	6410	128	1950	500	4680	10	1	24600000	1597	12.93	0.79	12	0.03	502.00	8229.00	9500	20230602	-31.68	5730	20231101	13.26	9500	-31.68	20230602	5730	13.26	20231101	9500	-31.68	20230602	5730	13.26	20231101	0.53	N	376190	500	128 억		6678039	N	N	0	N	00	N
93	20231213	131155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6480	-20	5	-0.31	34730060	5341	73.23	6520	6560	6410	8450	4550	6500	6502.54	27.15	0	-511	6620	6560	6440	6380	6260	6590	6410	128	1950	500	4680	10	1	24600000	1594	12.91	0.79	12	0.02	502.00	8229.00	9500	20230602	-31.79	5730	20231101	13.09	9500	-31.79	20230602	5730	13.09	20231101	9500	-31.79	20230602	5730	13.09	20231101	0.53	N	376190	500	128 억		6678039	N	N	0	N	00	N
94	20231213	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	-30	5	-0.46	30842480	4741	65.01	6520	6560	6410	8450	4550	6500	6505.48	27.15	0	-556	6620	6560	6440	6380	6260	6590	6410	128	1950	500	4680	10	1	24600000	1592	12.89	0.79	12	0.02	502.00	8229.00	9500	20230602	-31.89	5730	20231101	12.91	9500	-31.89	20230602	5730	12.91	20231101	9500	-31.89	20230602	5730	12.91	20231101	0.53	N	376190	500	128 억		6678039	N	N	0	N	00	N
95	20231213	111154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6480	-20	5	-0.31	27919350	4288	58.80	6520	6560	6450	8450	4550	6500	6511.04	27.15	0	-572	6620	6560	6440	6380	6260	6590	6410	128	1950	500	4680	10	1	24600000	1594	12.91	0.79	12	0.02	502.00	8229.00	9500	20230602	-31.79	5730	20231101	13.09	9500	-31.79	20230602	5730	13.09	20231101	9500	-31.79	20230602	5730	13.09	20231101	0.53	N	376190	500	128 억		6678039	N	N	0	N	00	N
96	20231213	101201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	-10	5	-0.15	22404420	3435	47.10	6520	6560	6470	8450	4550	6500	6522.39	27.15	0	-613	6620	6560	6440	6380	6260	6590	6410	128	1950	500	4680	10	1	24600000	1597	12.93	0.79	12	0.01	502.00	8229.00	9500	20230602	-31.68	5730	20231101	13.26	9500	-31.68	20230602	5730	13.26	20231101	9500	-31.68	20230602	5730	13.26	20231101	0.53	N	376190	500	128 억		6678039	N	N	0	N	00	N
97	20231213	091146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	50	2	0.77	3466380	531	7.28	6520	6550	6500	8450	4550	6500	6528.02	27.15	0	-113	6620	6560	6440	6380	6260	6590	6410	128	1950	500	4680	10	1	24600000	1611	13.05	0.80	12	0.00	502.00	8229.00	9500	20230602	-31.05	5730	20231101	14.31	9500	-31.05	20230602	5730	14.31	20231101	9500	-31.05	20230602	5730	14.31	20231101	0.53	N	376190	500	128 억		6678039	N	N	0	N	00	N
98	20231212	161106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	180	2	2.85	46759390	7258	97.48	6370	6500	6320	8210	4430	6320	6442.23	27.15	0	79	6513	6416	6353	6256	6193	6385	6225	128	1890	500	4550	10	1	24600000	1599	12.95	0.79	12	0.03	502.00	8229.00	9500	20230602	-31.58	5730	20231101	13.44	9500	-31.58	20230602	5730	13.44	20231101	9500	-31.58	20230602	5730	13.44	20231101	0.53	N	376190	500	128 억		6677963	N	N	0	N	00	N
99	20231212	151112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	170	2	2.69	45401910	7049	94.67	6370	6500	6320	8210	4430	6320	6440.90	27.15	0	79	6513	6416	6353	6256	6193	6385	6225	128	1890	500	4550	10	1	24600000	1597	12.93	0.79	12	0.03	502.00	8229.00	9500	20230602	-31.68	5730	20231101	13.26	9500	-31.68	20230602	5730	13.26	20231101	9500	-31.68	20230602	5730	13.26	20231101	0.53	N	376190	500	128 억		6677963	N	N	0	N	00	N
100	20231212	141010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	170	2	2.69	33116600	5157	69.26	6370	6490	6320	8210	4430	6320	6421.68	27.15	0	59	6513	6416	6353	6256	6193	6385	6225	128	1890	500	4550	10	1	24600000	1597	12.93	0.79	12	0.02	502.00	8229.00	9500	20230602	-31.68	5730	20231101	13.26	9500	-31.68	20230602	5730	13.26	20231101	9500	-31.68	20230602	5730	13.26	20231101	0.53	N	376190	500	128 억		6677963	N	N	0	N	00	N
101	20231212	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	130	2	2.06	25409910	3966	53.26	6370	6460	6320	8210	4430	6320	6406.94	27.15	0	59	6513	6416	6353	6256	6193	6385	6225	128	1890	500	4550	10	1	24600000	1587	12.85	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.11	5730	20231101	12.57	9500	-32.11	20230602	5730	12.57	20231101	9500	-32.11	20230602	5730	12.57	20231101	0.53	N	376190	500	128 억		6677963	N	N	0	N	00	N
102	20231212	121005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	120	2	1.90	22457640	3508	47.11	6370	6460	6320	8210	4430	6320	6401.84	27.15	0	56	6513	6416	6353	6256	6193	6385	6225	128	1890	500	4550	10	1	24600000	1584	12.83	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.21	5730	20231101	12.39	9500	-32.21	20230602	5730	12.39	20231101	9500	-32.21	20230602	5730	12.39	20231101	0.53	N	376190	500	128 억		6677963	N	N	0	N	00	N
103	20231212	111022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	100	2	1.58	18700050	2925	39.28	6370	6440	6320	8210	4430	6320	6393.18	27.15	0	56	6513	6416	6353	6256	6193	6385	6225	128	1890	500	4550	10	1	24600000	1579	12.79	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.42	5730	20231101	12.04	9500	-32.42	20230602	5730	12.04	20231101	9500	-32.42	20230602	5730	12.04	20231101	0.53	N	376190	500	128 억		6677963	N	N	0	N	00	N
104	20231212	101104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	70	2	1.11	12857810	2015	27.06	6370	6440	6320	8210	4430	6320	6381.05	27.15	0	17	6513	6416	6353	6256	6193	6385	6225	128	1890	500	4550	10	1	24600000	1572	12.73	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.74	5730	20231101	11.52	9500	-32.74	20230602	5730	11.52	20231101	9500	-32.74	20230602	5730	11.52	20231101	0.53	N	376190	500	128 억		6677963	N	N	0	N	00	N
105	20231212	091105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	10	2	0.16	527480	83	1.11	6370	6370	6320	8210	4430	6320	6355.18	27.15	0	-7	6513	6416	6353	6256	6193	6385	6225	128	1890	500	4550	10	1	24600000	1557	12.61	0.77	12	0.00	502.00	8229.00	9500	20230602	-33.37	5730	20231101	10.47	9500	-33.37	20230602	5730	10.47	20231101	9500	-33.37	20230602	5730	10.47	20231101	0.53	N	376190	500	128 억		6677963	N	N	0	N	00	N
106	20231211	161107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	-100	5	-1.56	47225250	7446	198.03	6410	6450	6290	8340	4500	6420	6342.37	27.15	849	-553	6553	6486	6443	6376	6333	6465	6355	128	1920	500	4620	10	1	24600000	1555	12.59	0.77	12	0.03	502.00	8229.00	9500	20230602	-33.47	5730	20231101	10.30	9500	-33.47	20230602	5730	10.30	20231101	9500	-33.47	20230602	5730	10.30	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
107	20231211	151102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	-80	5	-1.25	44298970	6983	185.72	6410	6450	6290	8340	4500	6420	6343.83	27.15	849	-553	6553	6486	6443	6376	6333	6465	6355	128	1920	500	4620	10	1	24600000	1560	12.63	0.77	12	0.03	502.00	8229.00	9500	20230602	-33.26	5730	20231101	10.65	9500	-33.26	20230602	5730	10.65	20231101	9500	-33.26	20230602	5730	10.65	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
108	20231211	141103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	-80	5	-1.25	40923320	6450	171.54	6410	6450	6290	8340	4500	6420	6344.70	27.15	849	-552	6553	6486	6443	6376	6333	6465	6355	128	1920	500	4620	10	1	24600000	1560	12.63	0.77	12	0.03	502.00	8229.00	9500	20230602	-33.26	5730	20231101	10.65	9500	-33.26	20230602	5730	10.65	20231101	9500	-33.26	20230602	5730	10.65	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
109	20231211	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	-90	5	-1.40	39738760	6263	166.57	6410	6450	6290	8340	4500	6420	6345.00	27.15	849	-552	6553	6486	6443	6376	6333	6465	6355	128	1920	500	4620	10	1	24600000	1557	12.61	0.77	12	0.03	502.00	8229.00	9500	20230602	-33.37	5730	20231101	10.47	9500	-33.37	20230602	5730	10.47	20231101	9500	-33.37	20230602	5730	10.47	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
110	20231211	121102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	-70	5	-1.09	38719860	6102	162.29	6410	6450	6290	8340	4500	6420	6345.44	27.15	849	-552	6553	6486	6443	6376	6333	6465	6355	128	1920	500	4620	10	1	24600000	1562	12.65	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.16	5730	20231101	10.82	9500	-33.16	20230602	5730	10.82	20231101	9500	-33.16	20230602	5730	10.82	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
111	20231211	111057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-60	5	-0.93	25092900	3942	104.84	6410	6450	6310	8340	4500	6420	6365.53	27.15	849	-614	6553	6486	6443	6376	6333	6465	6355	128	1920	500	4620	10	1	24600000	1565	12.67	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.05	5730	20231101	10.99	9500	-33.05	20230602	5730	10.99	20231101	9500	-33.05	20230602	5730	10.99	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
112	20231211	101056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-60	5	-0.93	20056510	3147	83.70	6410	6450	6340	8340	4500	6420	6373.22	27.15	849	-514	6553	6486	6443	6376	6333	6465	6355	128	1920	500	4620	10	1	24600000	1565	12.67	0.77	12	0.01	502.00	8229.00	9500	20230602	-33.05	5730	20231101	10.99	9500	-33.05	20230602	5730	10.99	20231101	9500	-33.05	20230602	5730	10.99	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
113	20231211	091056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	0	3	0.00	1267970	198	5.27	6410	6450	6400	8340	4500	6420	6403.89	27.15	849	-179	6553	6486	6443	6376	6333	6465	6355	128	1920	500	4620	10	1	24600000	1579	12.79	0.78	12	0.00	502.00	8229.00	9500	20230602	-32.42	5730	20231101	12.04	9500	-32.42	20230602	5730	12.04	20231101	9500	-32.42	20230602	5730	12.04	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
114	20231208	161047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-80	5	-1.23	24166880	3760	44.57	6510	6510	6400	8450	4550	6500	6427.36	27.15	0	-852	6666	6582	6416	6332	6166	6625	6375	128	1950	500	4680	10	1	24600000	1579	12.79	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.42	5730	20231101	12.04	9500	-32.42	20230602	5730	12.04	20231101	9500	-32.42	20230602	5730	12.04	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
115	20231208	151050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-80	5	-1.23	22845410	3554	42.13	6510	6510	6400	8450	4550	6500	6428.08	27.15	0	-837	6666	6582	6416	6332	6166	6625	6375	128	1950	500	4680	10	1	24600000	1579	12.79	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.42	5730	20231101	12.04	9500	-32.42	20230602	5730	12.04	20231101	9500	-32.42	20230602	5730	12.04	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
116	20231208	141049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-80	5	-1.23	20507090	3189	37.80	6510	6510	6400	8450	4550	6500	6430.57	27.15	0	-845	6666	6582	6416	6332	6166	6625	6375	128	1950	500	4680	10	1	24600000	1579	12.79	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.42	5730	20231101	12.04	9500	-32.42	20230602	5730	12.04	20231101	9500	-32.42	20230602	5730	12.04	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
117	20231208	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	-60	5	-0.92	15049340	2339	27.73	6510	6510	6400	8450	4550	6500	6434.09	27.15	0	-827	6666	6582	6416	6332	6166	6625	6375	128	1950	500	4680	10	1	24600000	1584	12.83	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.21	5730	20231101	12.39	9500	-32.21	20230602	5730	12.39	20231101	9500	-32.21	20230602	5730	12.39	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
118	20231208	121044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	-70	5	-1.08	10251240	1591	18.86	6510	6510	6400	8450	4550	6500	6443.27	27.15	0	-605	6666	6582	6416	6332	6166	6625	6375	128	1950	500	4680	10	1	24600000	1582	12.81	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.32	5730	20231101	12.22	9500	-32.32	20230602	5730	12.22	20231101	9500	-32.32	20230602	5730	12.22	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
119	20231208	111039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	-70	5	-1.08	8424820	1307	15.49	6510	6510	6400	8450	4550	6500	6445.92	27.15	0	-584	6666	6582	6416	6332	6166	6625	6375	128	1950	500	4680	10	1	24600000	1582	12.81	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.32	5730	20231101	12.22	9500	-32.32	20230602	5730	12.22	20231101	9500	-32.32	20230602	5730	12.22	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
120	20231208	101049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-80	5	-1.23	4682500	726	8.61	6510	6510	6400	8450	4550	6500	6449.72	27.15	0	-266	6666	6582	6416	6332	6166	6625	6375	128	1950	500	4680	10	1	24600000	1579	12.79	0.78	12	0.00	502.00	8229.00	9500	20230602	-32.42	5730	20231101	12.04	9500	-32.42	20230602	5730	12.04	20231101	9500	-32.42	20230602	5730	12.04	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
121	20231208	091038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	-40	5	-0.62	2862170	443	5.25	6510	6510	6460	8450	4550	6500	6460.88	27.15	0	-153	6666	6582	6416	6332	6166	6625	6375	128	1950	500	4680	10	1	24600000	1589	12.87	0.79	12	0.00	502.00	8229.00	9500	20230602	-32.00	5730	20231101	12.74	9500	-32.00	20230602	5730	12.74	20231101	9500	-32.00	20230602	5730	12.74	20231101	0.52	N	376190	500	128 억		6679365	N	N	0	N	00	N
122	20231207	161042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	200	2	3.17	53920330	8428	181.01	6350	6500	6250	8190	4410	6300	6395.71	27.15	0	-396	6473	6386	6303	6216	6133	6430	6260	128	1890	500	4530	10	1	24600000	1599	12.95	0.79	12	0.03	502.00	8229.00	9500	20230602	-31.58	5730	20231101	13.44	9500	-31.58	20230602	5730	13.44	20231101	9500	-31.58	20230602	5730	13.44	20231101	0.52	N	376190	500	128 억		6679761	N	N	0	N	00	N
123	20231207	151044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	20	2	0.32	32103580	5071	108.91	6350	6400	6250	8190	4410	6300	6330.82	27.15	0	-356	6473	6386	6303	6216	6133	6430	6260	128	1890	500	4530	10	1	24600000	1555	12.59	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.47	5730	20231101	10.30	9500	-33.47	20230602	5730	10.30	20231101	9500	-33.47	20230602	5730	10.30	20231101	0.52	N	376190	500	128 억		6679761	N	N	0	N	00	N
124	20231207	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	20	2	0.32	29289300	4625	99.33	6350	6400	6250	8190	4410	6300	6332.82	27.15	0	-342	6473	6386	6303	6216	6133	6430	6260	128	1890	500	4530	10	1	24600000	1555	12.59	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.47	5730	20231101	10.30	9500	-33.47	20230602	5730	10.30	20231101	9500	-33.47	20230602	5730	10.30	20231101	0.52	N	376190	500	128 억		6679761	N	N	0	N	00	N
125	20231207	131038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	70	2	1.11	25297310	3992	85.74	6350	6400	6250	8190	4410	6300	6337.00	27.15	0	-451	6473	6386	6303	6216	6133	6430	6260	128	1890	500	4530	10	1	24600000	1567	12.69	0.77	12	0.02	502.00	8229.00	9500	20230602	-32.95	5730	20231101	11.17	9500	-32.95	20230602	5730	11.17	20231101	9500	-32.95	20230602	5730	11.17	20231101	0.52	N	376190	500	128 억		6679761	N	N	0	N	00	N
126	20231207	121039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	60	2	0.95	24998160	3945	84.73	6350	6400	6250	8190	4410	6300	6336.67	27.15	0	-432	6473	6386	6303	6216	6133	6430	6260	128	1890	500	4530	10	1	24600000	1565	12.67	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.05	5730	20231101	10.99	9500	-33.05	20230602	5730	10.99	20231101	9500	-33.05	20230602	5730	10.99	20231101	0.52	N	376190	500	128 억		6679761	N	N	0	N	00	N
127	20231207	111028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	80	2	1.27	24768980	3909	83.96	6350	6400	6250	8190	4410	6300	6336.40	27.15	0	-426	6473	6386	6303	6216	6133	6430	6260	128	1890	500	4530	10	1	24600000	1569	12.71	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.84	5730	20231101	11.34	9500	-32.84	20230602	5730	11.34	20231101	9500	-32.84	20230602	5730	11.34	20231101	0.52	N	376190	500	128 억		6679761	N	N	0	N	00	N
128	20231207	101033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	30	2	0.48	4971200	792	17.01	6350	6350	6250	8190	4410	6300	6276.77	27.15	0	-276	6473	6386	6303	6216	6133	6430	6260	128	1890	500	4530	10	1	24600000	1557	12.61	0.77	12	0.00	502.00	8229.00	9500	20230602	-33.37	5730	20231101	10.47	9500	-33.37	20230602	5730	10.47	20231101	9500	-33.37	20230602	5730	10.47	20231101	0.52	N	376190	500	128 억		6679761	N	N	0	N	00	N
129	20231207	091038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-20	5	-0.32	189030	30	0.64	6350	6350	6280	8190	4410	6300	6301.00	27.15	0	-29	6473	6386	6303	6216	6133	6430	6260	128	1890	500	4530	10	1	24600000	1545	12.51	0.76	12	0.00	502.00	8229.00	9500	20230602	-33.89	5730	20231101	9.60	9500	-33.89	20230602	5730	9.60	20231101	9500	-33.89	20230602	5730	9.60	20231101	0.52	N	376190	500	128 억		6679761	N	N	0	N	00	N
130	20231206	161027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	40	2	0.64	29205460	4656	53.25	6220	6390	6220	8130	4390	6260	6272.65	27.16	0	-524	6413	6336	6293	6216	6173	6375	6255	128	1870	500	4500	10	1	24600000	1550	12.55	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.68	5730	20231101	9.95	9500	-33.68	20230602	5730	9.95	20231101	9500	-33.68	20230602	5730	9.95	20231101	0.52	N	376190	500	128 억		6680285	N	N	0	N	00	N
131	20231206	151045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	30	2	0.48	27657350	4410	50.43	6220	6390	6220	8130	4390	6260	6271.51	27.16	0	-524	6413	6336	6293	6216	6173	6375	6255	128	1870	500	4500	10	1	24600000	1547	12.53	0.76	12	0.02	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.52	N	376190	500	128 억		6680285	N	N	0	N	00	N
132	20231206	141040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	30	2	0.48	20157800	3218	36.80	6220	6390	6220	8130	4390	6260	6264.08	27.16	0	-400	6413	6336	6293	6216	6173	6375	6255	128	1870	500	4500	10	1	24600000	1547	12.53	0.76	12	0.01	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.52	N	376190	500	128 억		6680285	N	N	0	N	00	N
133	20231206	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	30	2	0.48	19211530	3067	35.08	6220	6390	6220	8130	4390	6260	6263.95	27.16	0	-399	6413	6336	6293	6216	6173	6375	6255	128	1870	500	4500	10	1	24600000	1547	12.53	0.76	12	0.01	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.52	N	376190	500	128 억		6680285	N	N	0	N	00	N
134	20231206	121018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	30	2	0.48	17164090	2741	31.35	6220	6390	6220	8130	4390	6260	6261.98	27.16	0	-358	6413	6336	6293	6216	6173	6375	6255	128	1870	500	4500	10	1	24600000	1547	12.53	0.76	12	0.01	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.52	N	376190	500	128 억		6680285	N	N	0	N	00	N
135	20231206	111042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	20	2	0.32	15540760	2482	28.39	6220	6390	6220	8130	4390	6260	6261.39	27.16	0	-348	6413	6336	6293	6216	6173	6375	6255	128	1870	500	4500	10	1	24600000	1545	12.51	0.76	12	0.01	502.00	8229.00	9500	20230602	-33.89	5730	20231101	9.60	9500	-33.89	20230602	5730	9.60	20231101	9500	-33.89	20230602	5730	9.60	20231101	0.52	N	376190	500	128 억		6680285	N	N	0	N	00	N
136	20231206	101032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	0	3	0.00	11318240	1807	20.67	6220	6390	6220	8130	4390	6260	6263.55	27.16	0	-255	6413	6336	6293	6216	6173	6375	6255	128	1870	500	4500	10	1	24600000	1540	12.47	0.76	12	0.01	502.00	8229.00	9500	20230602	-34.11	5730	20231101	9.25	9500	-34.11	20230602	5730	9.25	20231101	9500	-34.11	20230602	5730	9.25	20231101	0.52	N	376190	500	128 억		6680285	N	N	0	N	00	N
137	20231206	091034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-40	5	-0.64	603340	97	1.11	6220	6220	6220	8130	4390	6260	6220.00	27.16	0	-12	6413	6336	6293	6216	6173	6375	6255	128	1870	500	4500	10	1	24600000	1530	12.39	0.76	12	0.00	502.00	8229.00	9500	20230602	-34.53	5730	20231101	8.55	9500	-34.53	20230602	5730	8.55	20231101	9500	-34.53	20230602	5730	8.55	20231101	0.52	N	376190	500	128 억		6680285	N	N	0	N	00	N
138	20231205	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-110	5	-1.73	54822890	8744	144.72	6250	6370	6250	8280	4460	6370	6269.77	27.16	0	-1598	6563	6466	6403	6306	6243	6435	6275	128	1910	500	4580	10	1	24600000	1540	12.47	0.76	12	0.04	502.00	8229.00	9500	20230602	-34.11	5730	20231101	9.25	9500	-34.11	20230602	5730	9.25	20231101	9500	-34.11	20230602	5730	9.25	20231101	0.53	N	376190	500	128 억		6681883	N	N	0	N	00	N
139	20231205	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-110	5	-1.73	51971600	8288	137.17	6250	6370	6250	8280	4460	6370	6270.70	27.16	0	-1588	6563	6466	6403	6306	6243	6435	6275	128	1910	500	4580	10	1	24600000	1540	12.47	0.76	12	0.03	502.00	8229.00	9500	20230602	-34.11	5730	20231101	9.25	9500	-34.11	20230602	5730	9.25	20231101	9500	-34.11	20230602	5730	9.25	20231101	0.53	N	376190	500	128 억		6681883	N	N	0	N	00	N
140	20231205	141030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	-100	5	-1.57	43515880	6936	114.80	6250	6370	6250	8280	4460	6370	6273.92	27.16	0	-1156	6563	6466	6403	6306	6243	6435	6275	128	1910	500	4580	10	1	24600000	1542	12.49	0.76	12	0.03	502.00	8229.00	9500	20230602	-34.00	5730	20231101	9.42	9500	-34.00	20230602	5730	9.42	20231101	9500	-34.00	20230602	5730	9.42	20231101	0.53	N	376190	500	128 억		6681883	N	N	0	N	00	N
141	20231205	131027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-110	5	-1.73	37486840	5973	98.86	6250	6370	6250	8280	4460	6370	6276.05	27.16	0	-939	6563	6466	6403	6306	6243	6435	6275	128	1910	500	4580	10	1	24600000	1540	12.47	0.76	12	0.02	502.00	8229.00	9500	20230602	-34.11	5730	20231101	9.25	9500	-34.11	20230602	5730	9.25	20231101	9500	-34.11	20230602	5730	9.25	20231101	0.53	N	376190	500	128 억		6681883	N	N	0	N	00	N
142	20231205	121025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-80	5	-1.26	33383180	5319	88.03	6250	6370	6250	8280	4460	6370	6276.21	27.16	0	-392	6563	6466	6403	6306	6243	6435	6275	128	1910	500	4580	10	1	24600000	1547	12.53	0.76	12	0.02	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.53	N	376190	500	128 억		6681883	N	N	0	N	00	N
143	20231205	111024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-80	5	-1.26	29159850	4647	76.91	6250	6370	6250	8280	4460	6370	6274.98	27.16	0	-170	6563	6466	6403	6306	6243	6435	6275	128	1910	500	4580	10	1	24600000	1547	12.53	0.76	12	0.02	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.53	N	376190	500	128 억		6681883	N	N	0	N	00	N
144	20231205	101028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	-20	5	-0.31	22966060	3664	60.64	6250	6370	6250	8280	4460	6370	6268.03	27.16	0	21	6563	6466	6403	6306	6243	6435	6275	128	1910	500	4580	10	1	24600000	1562	12.65	0.77	12	0.01	502.00	8229.00	9500	20230602	-33.16	5730	20231101	10.82	9500	-33.16	20230602	5730	10.82	20231101	9500	-33.16	20230602	5730	10.82	20231101	0.53	N	376190	500	128 억		6681883	N	N	0	N	00	N
145	20231205	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-90	5	-1.41	9489540	1517	25.11	6250	6370	6250	8280	4460	6370	6255.46	27.16	0	18	6563	6466	6403	6306	6243	6435	6275	128	1910	500	4580	10	1	24600000	1545	12.51	0.76	12	0.01	502.00	8229.00	9500	20230602	-33.89	5730	20231101	9.60	9500	-33.89	20230602	5730	9.60	20231101	9500	-33.89	20230602	5730	9.60	20231101	0.53	N	376190	500	128 억		6681883	N	N	0	N	00	N
146	20231204	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	-60	5	-0.93	38777910	6042	38.43	6430	6500	6340	8350	4510	6430	6418.07	27.17	0	-2134	6703	6566	6483	6346	6263	6525	6305	128	1920	500	4620	10	1	24600000	1567	12.69	0.77	12	0.02	502.00	8229.00	9500	20230602	-32.95	5730	20231101	11.17	9500	-32.95	20230602	5730	11.17	20231101	9500	-32.95	20230602	5730	11.17	20231101	0.53	N	376190	500	128 억		6684017	N	N	0	N	00	N
147	20231204	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-70	5	-1.09	35051670	5457	34.70	6430	6500	6340	8350	4510	6430	6423.25	27.17	0	-2128	6703	6566	6483	6346	6263	6525	6305	128	1920	500	4620	10	1	24600000	1565	12.67	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.05	5730	20231101	10.99	9500	-33.05	20230602	5730	10.99	20231101	9500	-33.05	20230602	5730	10.99	20231101	0.53	N	376190	500	128 억		6684017	N	N	0	N	00	N
148	20231204	141015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	-40	5	-0.62	30977810	4817	30.63	6430	6500	6340	8350	4510	6430	6430.93	27.17	0	-1859	6703	6566	6483	6346	6263	6525	6305	128	1920	500	4620	10	1	24600000	1572	12.73	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.74	5730	20231101	11.52	9500	-32.74	20230602	5730	11.52	20231101	9500	-32.74	20230602	5730	11.52	20231101	0.53	N	376190	500	128 억		6684017	N	N	0	N	00	N
149	20231204	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-30	5	-0.47	29783530	4630	29.45	6430	6500	6340	8350	4510	6430	6432.73	27.17	0	-1843	6703	6566	6483	6346	6263	6525	6305	128	1920	500	4620	10	1	24600000	1574	12.75	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.63	5730	20231101	11.69	9500	-32.63	20230602	5730	11.69	20231101	9500	-32.63	20230602	5730	11.69	20231101	0.53	N	376190	500	128 억		6684017	N	N	0	N	00	N
150	20231204	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	-50	5	-0.78	29156270	4532	28.82	6430	6500	6340	8350	4510	6430	6433.42	27.17	0	-1822	6703	6566	6483	6346	6263	6525	6305	128	1920	500	4620	10	1	24600000	1569	12.71	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.84	5730	20231101	11.34	9500	-32.84	20230602	5730	11.34	20231101	9500	-32.84	20230602	5730	11.34	20231101	0.53	N	376190	500	128 억		6684017	N	N	0	N	00	N
151	20231204	111019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	20	2	0.31	23199770	3601	22.90	6430	6500	6350	8350	4510	6430	6442.59	27.17	0	-1608	6703	6566	6483	6346	6263	6525	6305	128	1920	500	4620	10	1	24600000	1587	12.85	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.11	5730	20231101	12.57	9500	-32.11	20230602	5730	12.57	20231101	9500	-32.11	20230602	5730	12.57	20231101	0.53	N	376190	500	128 억		6684017	N	N	0	N	00	N
152	20231204	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-10	5	-0.16	17172810	2658	16.90	6430	6500	6380	8350	4510	6430	6460.80	27.17	0	-1543	6703	6566	6483	6346	6263	6525	6305	128	1920	500	4620	10	1	24600000	1579	12.79	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.42	5730	20231101	12.04	9500	-32.42	20230602	5730	12.04	20231101	9500	-32.42	20230602	5730	12.04	20231101	0.53	N	376190	500	128 억		6684017	N	N	0	N	00	N
153	20231204	091015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	-50	5	-0.78	1846630	288	1.83	6430	6440	6380	8350	4510	6430	6411.91	27.17	0	-166	6703	6566	6483	6346	6263	6525	6305	128	1920	500	4620	10	1	24600000	1569	12.71	0.78	12	0.00	502.00	8229.00	9500	20230602	-32.84	5730	20231101	11.34	9500	-32.84	20230602	5730	11.34	20231101	9500	-32.84	20230602	5730	11.34	20231101	0.53	N	376190	500	128 억		6684017	N	N	0	N	00	N
154	20231201	161017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	-170	5	-2.58	100871330	15651	108.20	6590	6620	6400	8580	4620	6600	6445.04	27.17	0	-171	6773	6686	6553	6466	6333	6730	6510	128	1980	500	4750	10	1	24600000	1582	12.81	0.78	12	0.06	502.00	8229.00	9500	20230602	-32.32	5730	20231101	12.22	9500	-32.32	20230602	5730	12.22	20231101	9500	-32.32	20230602	5730	12.22	20231101	0.53	N	376190	500	128 억		6684185	N	N	0	N	00	N
155	20231201	151014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	-90	5	-1.36	96994040	15048	104.03	6590	6620	6400	8580	4620	6600	6445.64	27.17	0	61	6773	6686	6553	6466	6333	6730	6510	128	1980	500	4750	10	1	24600000	1601	12.97	0.79	12	0.06	502.00	8229.00	9500	20230602	-31.47	5730	20231101	13.61	9500	-31.47	20230602	5730	13.61	20231101	9500	-31.47	20230602	5730	13.61	20231101	0.53	N	376190	500	128 억		6684185	N	N	0	N	00	N
156	20231201	141012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	-130	5	-1.97	78065970	12116	83.76	6590	6620	6400	8580	4620	6600	6443.21	27.17	0	100	6773	6686	6553	6466	6333	6730	6510	128	1980	500	4750	10	1	24600000	1592	12.89	0.79	12	0.05	502.00	8229.00	9500	20230602	-31.89	5730	20231101	12.91	9500	-31.89	20230602	5730	12.91	20231101	9500	-31.89	20230602	5730	12.91	20231101	0.53	N	376190	500	128 억		6684185	N	N	0	N	00	N
157	20231201	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6480	-120	5	-1.82	73230800	11371	78.61	6590	6620	6400	8580	4620	6600	6440.14	27.17	0	212	6773	6686	6553	6466	6333	6730	6510	128	1980	500	4750	10	1	24600000	1594	12.91	0.79	12	0.05	502.00	8229.00	9500	20230602	-31.79	5730	20231101	13.09	9500	-31.79	20230602	5730	13.09	20231101	9500	-31.79	20230602	5730	13.09	20231101	0.53	N	376190	500	128 억		6684185	N	N	0	N	00	N
158	20231201	121022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	-130	5	-1.97	63012160	9794	67.71	6590	6620	6400	8580	4620	6600	6433.75	27.17	0	766	6773	6686	6553	6466	6333	6730	6510	128	1980	500	4750	10	1	24600000	1592	12.89	0.79	12	0.04	502.00	8229.00	9500	20230602	-31.89	5730	20231101	12.91	9500	-31.89	20230602	5730	12.91	20231101	9500	-31.89	20230602	5730	12.91	20231101	0.53	N	376190	500	128 억		6684185	N	N	0	N	00	N
159	20231201	111015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6480	-120	5	-1.82	61819870	9610	66.44	6590	6620	6400	8580	4620	6600	6432.87	27.17	0	948	6773	6686	6553	6466	6333	6730	6510	128	1980	500	4750	10	1	24600000	1594	12.91	0.79	12	0.04	502.00	8229.00	9500	20230602	-31.79	5730	20231101	13.09	9500	-31.79	20230602	5730	13.09	20231101	9500	-31.79	20230602	5730	13.09	20231101	0.53	N	376190	500	128 억		6684185	N	N	0	N	00	N
160	20231201	101024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	-140	5	-2.12	53322750	8295	57.35	6590	6620	6400	8580	4620	6600	6428.30	27.17	0	1628	6773	6686	6553	6466	6333	6730	6510	128	1980	500	4750	10	1	24600000	1589	12.87	0.79	12	0.03	502.00	8229.00	9500	20230602	-32.00	5730	20231101	12.74	9500	-32.00	20230602	5730	12.74	20231101	9500	-32.00	20230602	5730	12.74	20231101	0.53	N	376190	500	128 억		6684185	N	N	0	N	00	N
161	20231201	091012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	-110	5	-1.67	4955140	762	5.27	6590	6620	6400	8580	4620	6600	6502.81	27.17	0	-140	6773	6686	6553	6466	6333	6730	6510	128	1980	500	4750	10	1	24600000	1597	12.93	0.79	12	0.00	502.00	8229.00	9500	20230602	-31.68	5730	20231101	13.26	9500	-31.68	20230602	5730	13.26	20231101	9500	-31.68	20230602	5730	13.26	20231101	0.53	N	376190	500	128 억		6684185	N	N	0	N	00	N