KissMeData/172670/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	161004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1300	2	6.00	6835023000	302307	268.88	21600	22950	21400	28100	15200	21650	22603.67	1.07	51381	51965	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2056	11.74	2.49	12	3.37	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	32750	-29.92	20230727	16720	37.26	20231031	32750	-29.92	20230727	16720	37.26	20231031	2.28	N	172670	500	44 억		95768	N	N	0	N	00	N
3	20231229	150951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1300	2	6.00	6835023000	302307	268.88	21600	22950	21400	28100	15200	21650	22603.67	1.07	51381	51965	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2056	11.74	2.49	12	3.37	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	32750	-29.92	20230727	16720	37.26	20231031	32750	-29.92	20230727	16720	37.26	20231031	2.28	N	172670	500	44 억		95768	N	N	0	N	00	N
4	20231229	140949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1300	2	6.00	6835023000	302307	268.88	21600	22950	21400	28100	15200	21650	22603.67	1.07	51381	51965	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2056	11.74	2.49	12	3.37	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	32750	-29.92	20230727	16720	37.26	20231031	32750	-29.92	20230727	16720	37.26	20231031	2.28	N	172670	500	44 억		95768	N	N	0	N	00	N
5	20231229	130950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1300	2	6.00	6835023000	302307	268.88	21600	22950	21400	28100	15200	21650	22603.67	1.07	51381	51965	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2056	11.74	2.49	12	3.37	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	32750	-29.92	20230727	16720	37.26	20231031	32750	-29.92	20230727	16720	37.26	20231031	2.28	N	172670	500	44 억		95768	N	N	0	N	00	N
6	20231229	120953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1300	2	6.00	6835023000	302307	268.88	21600	22950	21400	28100	15200	21650	22603.67	1.07	51381	51965	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2056	11.74	2.49	12	3.37	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	32750	-29.92	20230727	16720	37.26	20231031	32750	-29.92	20230727	16720	37.26	20231031	2.28	N	172670	500	44 억		95768	N	N	0	N	00	N
7	20231229	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1300	2	6.00	6835023000	302307	268.88	21600	22950	21400	28100	15200	21650	22603.67	1.07	51381	51965	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2056	11.74	2.49	12	3.37	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	32750	-29.92	20230727	16720	37.26	20231031	32750	-29.92	20230727	16720	37.26	20231031	2.28	N	172670	500	44 억		95768	N	N	0	N	00	N
8	20231229	100918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1300	2	6.00	6835023000	302307	268.88	21600	22950	21400	28100	15200	21650	22603.67	1.07	51381	51965	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2056	11.74	2.49	12	3.37	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	32750	-29.92	20230727	16720	37.26	20231031	32750	-29.92	20230727	16720	37.26	20231031	2.28	N	172670	500	44 억		95768	N	N	0	N	00	N
9	20231229	090917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1300	2	6.00	6835023000	302307	268.88	21600	22950	21400	28100	15200	21650	22603.67	1.07	51381	51965	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2056	11.74	2.49	12	3.37	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	32750	-29.92	20230727	16720	37.26	20231031	32750	-29.92	20230727	16720	37.26	20231031	2.28	N	172670	500	44 억		95768	N	N	0	N	00	N
10	20231228	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1300	2	6.00	6764127150	299227	266.14	21600	22950	21400	28100	15200	21650	22603.67	0.50	0	51965	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2056	11.74	2.49	12	3.34	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	32750	-29.92	20230727	16720	37.26	20231031	32750	-29.92	20230727	16720	37.26	20231031	2.28	N	172670	500	44 억		44387	N	N	0	N	00	N
11	20231228	150915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	1150	2	5.31	6168621750	273251	243.04	21600	22950	21400	28100	15200	21650	22574.93	0.50	0	50782	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2043	11.66	2.48	12	3.05	1955.00	9201.00	32750	20230727	-30.38	16720	20231031	36.36	32750	-30.38	20230727	16720	36.36	20231031	32750	-30.38	20230727	16720	36.36	20231031	2.28	N	172670	500	44 억		44387	N	N	0	N	00	N
12	20231228	140907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	1100	2	5.08	5311673600	235712	209.65	21600	22950	21400	28100	15200	21650	22534.59	0.50	0	44992	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2038	11.64	2.47	12	2.63	1955.00	9201.00	32750	20230727	-30.53	16720	20231031	36.06	32750	-30.53	20230727	16720	36.06	20231031	32750	-30.53	20230727	16720	36.06	20231031	2.28	N	172670	500	44 억		44387	N	N	0	N	00	N
13	20231228	130907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	950	2	4.39	4345266400	193240	171.87	21600	22950	21400	28100	15200	21650	22486.37	0.50	0	44130	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2025	11.56	2.46	12	2.16	1955.00	9201.00	32750	20230727	-30.99	16720	20231031	35.17	32750	-30.99	20230727	16720	35.17	20231031	32750	-30.99	20230727	16720	35.17	20231031	2.28	N	172670	500	44 억		44387	N	N	0	N	00	N
14	20231228	120910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	1150	2	5.31	3890945650	173190	154.04	21600	22950	21400	28100	15200	21650	22466.34	0.50	0	40186	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2043	11.66	2.48	12	1.93	1955.00	9201.00	32750	20230727	-30.38	16720	20231031	36.36	32750	-30.38	20230727	16720	36.36	20231031	32750	-30.38	20230727	16720	36.36	20231031	2.28	N	172670	500	44 억		44387	N	N	0	N	00	N
15	20231228	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	950	2	4.39	3072062600	137296	122.11	21600	22850	21400	28100	15200	21650	22375.47	0.50	0	35088	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	2025	11.56	2.46	12	1.53	1955.00	9201.00	32750	20230727	-30.99	16720	20231031	35.17	32750	-30.99	20230727	16720	35.17	20231031	32750	-30.99	20230727	16720	35.17	20231031	2.28	N	172670	500	44 억		44387	N	N	0	N	00	N
16	20231228	100907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	450	2	2.08	816858700	37257	33.14	21600	22150	21400	28100	15200	21650	21924.97	0.50	0	2901	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	1980	11.30	2.40	12	0.42	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	32750	-32.52	20230727	16720	32.18	20231031	32750	-32.52	20230727	16720	32.18	20231031	2.28	N	172670	500	44 억		44387	N	N	0	N	00	N
17	20231228	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-50	5	-0.23	53902650	2505	2.23	21600	21650	21400	28100	15200	21650	21518.02	0.50	0	-691	22283	21966	21433	21116	20583	22125	21275	45	6450	500	15150	50	1	8960259	1935	11.05	2.35	12	0.03	1955.00	9201.00	32750	20230727	-34.05	16720	20231031	29.19	32750	-34.05	20230727	16720	29.19	20231031	32750	-34.05	20230727	16720	29.19	20231031	2.28	N	172670	500	44 억		44387	N	N	0	N	00	N
18	20231227	160859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	250	2	1.17	2370293650	111460	98.70	21600	21750	20900	27800	15000	21400	21265.00	0.31	0	15782	22700	22050	21600	20950	20500	21825	20725	45	6400	500	14980	50	1	8960259	1940	11.07	2.35	12	1.24	1955.00	9201.00	32750	20230727	-33.89	16720	20231031	29.49	32750	-33.89	20230727	16720	29.49	20231031	32750	-33.89	20230727	16720	29.49	20231031	2.12	N	172670	500	44 억		27755	N	N	0	N	00	N
19	20231227	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	250	2	1.17	2151489700	101348	89.75	21600	21750	20900	27800	15000	21400	21228.73	0.31	0	15857	22700	22050	21600	20950	20500	21825	20725	45	6400	500	14980	50	1	8960259	1940	11.07	2.35	12	1.13	1955.00	9201.00	32750	20230727	-33.89	16720	20231031	29.49	32750	-33.89	20230727	16720	29.49	20231031	32750	-33.89	20230727	16720	29.49	20231031	2.12	N	172670	500	44 억		27755	N	N	0	N	00	N
20	20231227	140908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-150	5	-0.70	1717708300	81162	71.87	21600	21600	20900	27800	15000	21400	21163.95	0.31	0	12703	22700	22050	21600	20950	20500	21825	20725	45	6400	500	14980	50	1	8960259	1904	10.87	2.31	12	0.91	1955.00	9201.00	32750	20230727	-35.11	16720	20231031	27.09	32750	-35.11	20230727	16720	27.09	20231031	32750	-35.11	20230727	16720	27.09	20231031	2.12	N	172670	500	44 억		27755	N	N	0	N	00	N
21	20231227	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-100	5	-0.47	1584210400	74880	66.31	21600	21600	20900	27800	15000	21400	21156.66	0.31	0	11933	22700	22050	21600	20950	20500	21825	20725	45	6400	500	14980	50	1	8960259	1909	10.90	2.31	12	0.84	1955.00	9201.00	32750	20230727	-34.96	16720	20231031	27.39	32750	-34.96	20230727	16720	27.39	20231031	32750	-34.96	20230727	16720	27.39	20231031	2.12	N	172670	500	44 억		27755	N	N	0	N	00	N
22	20231227	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-100	5	-0.47	1469591950	69496	61.54	21600	21600	20900	27800	15000	21400	21146.42	0.31	0	10282	22700	22050	21600	20950	20500	21825	20725	45	6400	500	14980	50	1	8960259	1909	10.90	2.31	12	0.78	1955.00	9201.00	32750	20230727	-34.96	16720	20231031	27.39	32750	-34.96	20230727	16720	27.39	20231031	32750	-34.96	20230727	16720	27.39	20231031	2.12	N	172670	500	44 억		27755	N	N	0	N	00	N
23	20231227	110909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-200	5	-0.93	1298972800	61435	54.40	21600	21600	20900	27800	15000	21400	21143.86	0.31	0	8898	22700	22050	21600	20950	20500	21825	20725	45	6400	500	14980	50	1	8960259	1900	10.84	2.30	12	0.69	1955.00	9201.00	32750	20230727	-35.27	16720	20231031	26.79	32750	-35.27	20230727	16720	26.79	20231031	32750	-35.27	20230727	16720	26.79	20231031	2.12	N	172670	500	44 억		27755	N	N	0	N	00	N
24	20231227	100908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-150	5	-0.70	1067718900	50505	44.72	21600	21600	20900	27800	15000	21400	21140.86	0.31	0	7305	22700	22050	21600	20950	20500	21825	20725	45	6400	500	14980	50	1	8960259	1904	10.87	2.31	12	0.56	1955.00	9201.00	32750	20230727	-35.11	16720	20231031	27.09	32750	-35.11	20230727	16720	27.09	20231031	32750	-35.11	20230727	16720	27.09	20231031	2.12	N	172670	500	44 억		27755	N	N	0	N	00	N
25	20231227	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-250	5	-1.17	538821800	25618	22.69	21600	21600	20900	27800	15000	21400	21032.94	0.31	0	5844	22700	22050	21600	20950	20500	21825	20725	45	6400	500	14980	50	1	8960259	1895	10.82	2.30	12	0.29	1955.00	9201.00	32750	20230727	-35.42	16720	20231031	26.50	32750	-35.42	20230727	16720	26.50	20231031	32750	-35.42	20230727	16720	26.50	20231031	2.12	N	172670	500	44 억		27755	N	N	0	N	00	N
26	20231226	160910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-750	5	-3.39	2408321500	112162	51.19	22250	22250	21150	28750	15550	22150	21471.87	0.60	0	-26551	22983	22566	22183	21766	21383	22775	21975	45	6600	500	15500	50	1	8960259	1917	10.95	2.33	12	1.25	1955.00	9201.00	32750	20230727	-34.66	16720	20231031	27.99	32750	-34.66	20230727	16720	27.99	20231031	32750	-34.66	20230727	16720	27.99	20231031	2.13	N	172670	500	44 억		53637	N	N	0	N	00	N
27	20231226	150908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-650	5	-2.93	2254466800	105008	47.93	22250	22250	21150	28750	15550	22150	21469.48	0.60	0	-25177	22983	22566	22183	21766	21383	22775	21975	45	6600	500	15500	50	1	8960259	1926	11.00	2.34	12	1.17	1955.00	9201.00	32750	20230727	-34.35	16720	20231031	28.59	32750	-34.35	20230727	16720	28.59	20231031	32750	-34.35	20230727	16720	28.59	20231031	2.13	N	172670	500	44 억		53637	N	N	0	N	00	N
28	20231226	140909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-900	5	-4.06	1944038750	90465	41.29	22250	22250	21150	28750	15550	22150	21489.40	0.60	0	-23113	22983	22566	22183	21766	21383	22775	21975	45	6600	500	15500	50	1	8960259	1904	10.87	2.31	12	1.01	1955.00	9201.00	32750	20230727	-35.11	16720	20231031	27.09	32750	-35.11	20230727	16720	27.09	20231031	32750	-35.11	20230727	16720	27.09	20231031	2.13	N	172670	500	44 억		53637	N	N	0	N	00	N
29	20231226	130908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-800	5	-3.61	1579085300	73275	33.45	22250	22250	21200	28750	15550	22150	21550.12	0.60	0	-20034	22983	22566	22183	21766	21383	22775	21975	45	6600	500	15500	50	1	8960259	1913	10.92	2.32	12	0.82	1955.00	9201.00	32750	20230727	-34.81	16720	20231031	27.69	32750	-34.81	20230727	16720	27.69	20231031	32750	-34.81	20230727	16720	27.69	20231031	2.13	N	172670	500	44 억		53637	N	N	0	N	00	N
30	20231226	120908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-800	5	-3.61	1447084600	67086	30.62	22250	22250	21200	28750	15550	22150	21570.59	0.60	0	-17727	22983	22566	22183	21766	21383	22775	21975	45	6600	500	15500	50	1	8960259	1913	10.92	2.32	12	0.75	1955.00	9201.00	32750	20230727	-34.81	16720	20231031	27.69	32750	-34.81	20230727	16720	27.69	20231031	32750	-34.81	20230727	16720	27.69	20231031	2.13	N	172670	500	44 억		53637	N	N	0	N	00	N
31	20231226	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-700	5	-3.16	1061106450	48986	22.36	22250	22250	21450	28750	15550	22150	21661.42	0.60	0	-17926	22983	22566	22183	21766	21383	22775	21975	45	6600	500	15500	50	1	8960259	1922	10.97	2.33	12	0.55	1955.00	9201.00	32750	20230727	-34.50	16720	20231031	28.29	32750	-34.50	20230727	16720	28.29	20231031	32750	-34.50	20230727	16720	28.29	20231031	2.13	N	172670	500	44 억		53637	N	N	0	N	00	N
32	20231226	100907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	-450	5	-2.03	820530000	37828	17.27	22250	22250	21500	28750	15550	22150	21691.08	0.60	0	-13211	22983	22566	22183	21766	21383	22775	21975	45	6600	500	15500	50	1	8960259	1944	11.10	2.36	12	0.42	1955.00	9201.00	32750	20230727	-33.74	16720	20231031	29.78	32750	-33.74	20230727	16720	29.78	20231031	32750	-33.74	20230727	16720	29.78	20231031	2.13	N	172670	500	44 억		53637	N	N	0	N	00	N
33	20231226	090909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-300	5	-1.35	266094000	12178	5.56	22250	22250	21650	28750	15550	22150	21850.39	0.60	0	-5543	22983	22566	22183	21766	21383	22775	21975	45	6600	500	15500	50	1	8960259	1958	11.18	2.37	12	0.14	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	32750	-33.28	20230727	16720	30.68	20231031	32750	-33.28	20230727	16720	30.68	20231031	2.13	N	172670	500	44 억		53637	N	N	0	N	00	N
34	20231222	160855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	250	2	1.14	4870418550	218414	192.13	22050	22600	21800	28450	15350	21900	22299.13	0.52	0	3451	22900	22400	21950	21450	21000	22650	21700	45	6550	500	15330	50	1	8960259	1985	11.33	2.41	12	2.44	1955.00	9201.00	32750	20230727	-32.37	16720	20231031	32.48	32750	-32.37	20230727	16720	32.48	20231031	32750	-32.37	20230727	16720	32.48	20231031	2.11	N	172670	500	44 억		47007	N	N	0	N	00	N
35	20231222	150853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	150	2	0.68	4683126750	209913	184.65	22050	22600	21800	28450	15350	21900	22309.85	0.52	0	3915	22900	22400	21950	21450	21000	22650	21700	45	6550	500	15330	50	1	8960259	1976	11.28	2.40	12	2.34	1955.00	9201.00	32750	20230727	-32.67	16720	20231031	31.88	32750	-32.67	20230727	16720	31.88	20231031	32750	-32.67	20230727	16720	31.88	20231031	2.11	N	172670	500	44 억		47007	N	N	0	N	00	N
36	20231222	140850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	350	2	1.60	4077932300	182624	160.65	22050	22600	21800	28450	15350	21900	22329.66	0.52	0	13069	22900	22400	21950	21450	21000	22650	21700	45	6550	500	15330	50	1	8960259	1994	11.38	2.42	12	2.04	1955.00	9201.00	32750	20230727	-32.06	16720	20231031	33.07	32750	-32.06	20230727	16720	33.07	20231031	32750	-32.06	20230727	16720	33.07	20231031	2.11	N	172670	500	44 억		47007	N	N	0	N	00	N
37	20231222	130852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	500	2	2.28	2615833850	117314	103.20	22050	22500	21800	28450	15350	21900	22297.71	0.52	0	7177	22900	22400	21950	21450	21000	22650	21700	45	6550	500	15330	50	1	8960259	2007	11.46	2.43	12	1.31	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	32750	-31.60	20230727	16720	33.97	20231031	32750	-31.60	20230727	16720	33.97	20231031	2.11	N	172670	500	44 억		47007	N	N	0	N	00	N
38	20231222	120850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	500	2	2.28	2247946850	100892	88.75	22050	22500	21800	28450	15350	21900	22280.72	0.52	0	8779	22900	22400	21950	21450	21000	22650	21700	45	6550	500	15330	50	1	8960259	2007	11.46	2.43	12	1.13	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	32750	-31.60	20230727	16720	33.97	20231031	32750	-31.60	20230727	16720	33.97	20231031	2.11	N	172670	500	44 억		47007	N	N	0	N	00	N
39	20231222	110850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	500	2	2.28	1946591300	87426	76.91	22050	22500	21800	28450	15350	21900	22265.59	0.52	0	12457	22900	22400	21950	21450	21000	22650	21700	45	6550	500	15330	50	1	8960259	2007	11.46	2.43	12	0.98	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	32750	-31.60	20230727	16720	33.97	20231031	32750	-31.60	20230727	16720	33.97	20231031	2.11	N	172670	500	44 억		47007	N	N	0	N	00	N
40	20231222	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	200	2	0.91	1192991050	53712	47.25	22050	22500	21800	28450	15350	21900	22210.88	0.52	0	4751	22900	22400	21950	21450	21000	22650	21700	45	6550	500	15330	50	1	8960259	1980	11.30	2.40	12	0.60	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	32750	-32.52	20230727	16720	32.18	20231031	32750	-32.52	20230727	16720	32.18	20231031	2.11	N	172670	500	44 억		47007	N	N	0	N	00	N
41	20231222	090852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	500	2	2.28	401119600	17974	15.81	22050	22500	22050	28450	15350	21900	22316.66	0.52	0	4425	22900	22400	21950	21450	21000	22650	21700	45	6550	500	15330	50	1	8960259	2007	11.46	2.43	12	0.20	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	32750	-31.60	20230727	16720	33.97	20231031	32750	-31.60	20230727	16720	33.97	20231031	2.11	N	172670	500	44 억		47007	N	N	0	N	00	N
42	20231221	160845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-200	5	-0.90	2484536450	113312	117.06	21650	22450	21500	28700	15500	22100	21926.40	0.59	0	-6245	22800	22450	22050	21700	21300	22250	21500	45	6600	500	15470	50	1	8960259	1962	11.20	2.38	12	1.26	1955.00	9201.00	32750	20230727	-33.13	16720	20231031	30.98	32750	-33.13	20230727	16720	30.98	20231031	32750	-33.13	20230727	16720	30.98	20231031	2.25	N	172670	500	44 억		53181	N	N	0	N	00	N
43	20231221	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-250	5	-1.13	2403477650	109613	113.23	21650	22450	21500	28700	15500	22100	21926.73	0.59	0	-6071	22800	22450	22050	21700	21300	22250	21500	45	6600	500	15470	50	1	8960259	1958	11.18	2.37	12	1.22	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	32750	-33.28	20230727	16720	30.68	20231031	32750	-33.28	20230727	16720	30.68	20231031	2.25	N	172670	500	44 억		53181	N	N	0	N	00	N
44	20231221	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	-400	5	-1.81	2125008750	96798	100.00	21650	22450	21500	28700	15500	22100	21952.82	0.59	0	-10213	22800	22450	22050	21700	21300	22250	21500	45	6600	500	15470	50	1	8960259	1944	11.10	2.36	12	1.08	1955.00	9201.00	32750	20230727	-33.74	16720	20231031	29.78	32750	-33.74	20230727	16720	29.78	20231031	32750	-33.74	20230727	16720	29.78	20231031	2.25	N	172670	500	44 억		53181	N	N	0	N	00	N
45	20231221	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-100	5	-0.45	1815663150	82636	85.37	21650	22450	21500	28700	15500	22100	21971.61	0.59	0	-5655	22800	22450	22050	21700	21300	22250	21500	45	6600	500	15470	50	1	8960259	1971	11.25	2.39	12	0.92	1955.00	9201.00	32750	20230727	-32.82	16720	20231031	31.58	32750	-32.82	20230727	16720	31.58	20231031	32750	-32.82	20230727	16720	31.58	20231031	2.25	N	172670	500	44 억		53181	N	N	0	N	00	N
46	20231221	120849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	50	2	0.23	1642609800	74781	77.25	21650	22450	21500	28700	15500	22100	21965.36	0.59	0	-6632	22800	22450	22050	21700	21300	22250	21500	45	6600	500	15470	50	1	8960259	1985	11.33	2.41	12	0.83	1955.00	9201.00	32750	20230727	-32.37	16720	20231031	32.48	32750	-32.37	20230727	16720	32.48	20231031	32750	-32.37	20230727	16720	32.48	20231031	2.25	N	172670	500	44 억		53181	N	N	0	N	00	N
47	20231221	110849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-250	5	-1.13	1009168400	46250	47.78	21650	22150	21500	28700	15500	22100	21819.04	0.59	0	-11445	22800	22450	22050	21700	21300	22250	21500	45	6600	500	15470	50	1	8960259	1958	11.18	2.37	12	0.52	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	32750	-33.28	20230727	16720	30.68	20231031	32750	-33.28	20230727	16720	30.68	20231031	2.25	N	172670	500	44 억		53181	N	N	0	N	00	N
48	20231221	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	0	3	0.00	489677650	22426	23.17	21650	22150	21500	28700	15500	22100	21833.66	0.59	0	1529	22800	22450	22050	21700	21300	22250	21500	45	6600	500	15470	50	1	8960259	1980	11.30	2.40	12	0.25	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	32750	-32.52	20230727	16720	32.18	20231031	32750	-32.52	20230727	16720	32.18	20231031	2.25	N	172670	500	44 억		53181	N	N	0	N	00	N
49	20231221	090846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-350	5	-1.58	197920350	9124	9.43	21650	21900	21500	28700	15500	22100	21686.16	0.59	0	2616	22800	22450	22050	21700	21300	22250	21500	45	6600	500	15470	50	1	8960259	1949	11.13	2.36	12	0.10	1955.00	9201.00	32750	20230727	-33.59	16720	20231031	30.08	32750	-33.59	20230727	16720	30.08	20231031	32750	-33.59	20230727	16720	30.08	20231031	2.25	N	172670	500	44 억		53181	N	N	0	N	00	N
50	20231220	160849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	0	3	0.00	2120027050	96126	97.47	22300	22400	21650	28700	15500	22100	22054.39	0.69	0	-8489	22533	22316	21883	21666	21233	22425	21775	45	6600	500	15470	50	1	8960259	1980	11.30	2.40	12	1.07	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	32750	-32.52	20230727	16720	32.18	20231031	32750	-32.52	20230727	16720	32.18	20231031	2.45	N	172670	500	44 억		61670	N	N	0	N	00	N
51	20231220	150932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-100	5	-0.45	2020249100	91603	92.89	22300	22400	21650	28700	15500	22100	22054.22	0.69	0	-8986	22533	22316	21883	21666	21233	22425	21775	45	6600	500	15470	50	1	8960259	1971	11.25	2.39	12	1.02	1955.00	9201.00	32750	20230727	-32.82	16720	20231031	31.58	32750	-32.82	20230727	16720	31.58	20231031	32750	-32.82	20230727	16720	31.58	20231031	2.45	N	172670	500	44 억		61670	N	N	0	N	00	N
52	20231220	140945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	50	2	0.23	1733311150	78562	79.66	22300	22400	21650	28700	15500	22100	22062.80	0.69	0	-6192	22533	22316	21883	21666	21233	22425	21775	45	6600	500	15470	50	1	8960259	1985	11.33	2.41	12	0.88	1955.00	9201.00	32750	20230727	-32.37	16720	20231031	32.48	32750	-32.37	20230727	16720	32.48	20231031	32750	-32.37	20230727	16720	32.48	20231031	2.45	N	172670	500	44 억		61670	N	N	0	N	00	N
53	20231220	130938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	100	2	0.45	1572263350	71270	72.27	22300	22400	21650	28700	15500	22100	22060.46	0.69	0	-3497	22533	22316	21883	21666	21233	22425	21775	45	6600	500	15470	50	1	8960259	1989	11.36	2.41	12	0.80	1955.00	9201.00	32750	20230727	-32.21	16720	20231031	32.78	32750	-32.21	20230727	16720	32.78	20231031	32750	-32.21	20230727	16720	32.78	20231031	2.45	N	172670	500	44 억		61670	N	N	0	N	00	N
54	20231220	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	100	2	0.45	1431526650	64902	65.81	22300	22400	21650	28700	15500	22100	22056.50	0.69	0	-2703	22533	22316	21883	21666	21233	22425	21775	45	6600	500	15470	50	1	8960259	1989	11.36	2.41	12	0.72	1955.00	9201.00	32750	20230727	-32.21	16720	20231031	32.78	32750	-32.21	20230727	16720	32.78	20231031	32750	-32.21	20230727	16720	32.78	20231031	2.45	N	172670	500	44 억		61670	N	N	0	N	00	N
55	20231220	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	100	2	0.45	1218808750	55314	56.09	22300	22400	21650	28700	15500	22100	22033.93	0.69	0	-3640	22533	22316	21883	21666	21233	22425	21775	45	6600	500	15470	50	1	8960259	1989	11.36	2.41	12	0.62	1955.00	9201.00	32750	20230727	-32.21	16720	20231031	32.78	32750	-32.21	20230727	16720	32.78	20231031	32750	-32.21	20230727	16720	32.78	20231031	2.45	N	172670	500	44 억		61670	N	N	0	N	00	N
56	20231220	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-50	5	-0.23	671484900	30671	31.10	22300	22350	21650	28700	15500	22100	21890.70	0.69	0	-10138	22533	22316	21883	21666	21233	22425	21775	45	6600	500	15470	50	1	8960259	1976	11.28	2.40	12	0.34	1955.00	9201.00	32750	20230727	-32.67	16720	20231031	31.88	32750	-32.67	20230727	16720	31.88	20231031	32750	-32.67	20230727	16720	31.88	20231031	2.45	N	172670	500	44 억		61670	N	N	0	N	00	N
57	20231220	090844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-100	5	-0.45	94353900	4259	4.32	22300	22350	22000	28700	15500	22100	22158.99	0.69	0	-2321	22533	22316	21883	21666	21233	22425	21775	45	6600	500	15470	50	1	8960259	1971	11.25	2.39	12	0.05	1955.00	9201.00	32750	20230727	-32.82	16720	20231031	31.58	32750	-32.82	20230727	16720	31.58	20231031	32750	-32.82	20230727	16720	31.58	20231031	2.45	N	172670	500	44 억		61670	N	N	0	N	00	N
58	20231219	160845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	300	2	1.38	2138218750	97879	115.70	21800	22100	21450	28300	15300	21800	21845.22	0.42	0	20941	22400	22100	21550	21250	20700	22250	21400	45	6500	500	15260	50	1	8960259	1980	11.30	2.40	12	1.09	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	32750	-32.52	20230727	16720	32.18	20231031	32750	-32.52	20230727	16720	32.18	20231031	2.43	N	172670	500	44 억		37756	N	N	0	N	00	N
59	20231219	150849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	200	2	0.92	2015746100	92321	109.13	21800	22100	21450	28300	15300	21800	21834.12	0.42	0	22172	22400	22100	21550	21250	20700	22250	21400	45	6500	500	15260	50	1	8960259	1971	11.25	2.39	12	1.03	1955.00	9201.00	32750	20230727	-32.82	16720	20231031	31.58	32750	-32.82	20230727	16720	31.58	20231031	32750	-32.82	20230727	16720	31.58	20231031	2.43	N	172670	500	44 억		37756	N	N	0	N	00	N
60	20231219	140844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	100	2	0.46	1813862550	83109	98.24	21800	22100	21450	28300	15300	21800	21825.12	0.42	0	24714	22400	22100	21550	21250	20700	22250	21400	45	6500	500	15260	50	1	8960259	1962	11.20	2.38	12	0.93	1955.00	9201.00	32750	20230727	-33.13	16720	20231031	30.98	32750	-33.13	20230727	16720	30.98	20231031	32750	-33.13	20230727	16720	30.98	20231031	2.43	N	172670	500	44 억		37756	N	N	0	N	00	N
61	20231219	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	250	2	1.15	1435756950	65943	77.95	21800	22050	21450	28300	15300	21800	21772.68	0.42	0	27485	22400	22100	21550	21250	20700	22250	21400	45	6500	500	15260	50	1	8960259	1976	11.28	2.40	12	0.74	1955.00	9201.00	32750	20230727	-32.67	16720	20231031	31.88	32750	-32.67	20230727	16720	31.88	20231031	32750	-32.67	20230727	16720	31.88	20231031	2.43	N	172670	500	44 억		37756	N	N	0	N	00	N
62	20231219	120852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	250	2	1.15	1282022200	58947	69.68	21800	22050	21450	28300	15300	21800	21748.69	0.42	0	25845	22400	22100	21550	21250	20700	22250	21400	45	6500	500	15260	50	1	8960259	1976	11.28	2.40	12	0.66	1955.00	9201.00	32750	20230727	-32.67	16720	20231031	31.88	32750	-32.67	20230727	16720	31.88	20231031	32750	-32.67	20230727	16720	31.88	20231031	2.43	N	172670	500	44 억		37756	N	N	0	N	00	N
63	20231219	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	50	2	0.23	977212400	44978	53.17	21800	22000	21450	28300	15300	21800	21726.38	0.42	0	20876	22400	22100	21550	21250	20700	22250	21400	45	6500	500	15260	50	1	8960259	1958	11.18	2.37	12	0.50	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	32750	-33.28	20230727	16720	30.68	20231031	32750	-33.28	20230727	16720	30.68	20231031	2.43	N	172670	500	44 억		37756	N	N	0	N	00	N
64	20231219	100845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	50	2	0.23	420433200	19350	22.87	21800	22000	21450	28300	15300	21800	21727.65	0.42	0	157	22400	22100	21550	21250	20700	22250	21400	45	6500	500	15260	50	1	8960259	1958	11.18	2.37	12	0.22	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	32750	-33.28	20230727	16720	30.68	20231031	32750	-33.28	20230727	16720	30.68	20231031	2.43	N	172670	500	44 억		37756	N	N	0	N	00	N
65	20231219	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-250	5	-1.15	54932200	2542	3.00	21800	21800	21450	28300	15300	21800	21606.49	0.42	0	-313	22400	22100	21550	21250	20700	22250	21400	45	6500	500	15260	50	1	8960259	1931	11.02	2.34	12	0.03	1955.00	9201.00	32750	20230727	-34.20	16720	20231031	28.89	32750	-34.20	20230727	16720	28.89	20231031	32750	-34.20	20230727	16720	28.89	20231031	2.43	N	172670	500	44 억		37756	N	N	0	N	00	N
66	20231218	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	350	2	1.63	1808099250	83945	38.07	21350	21850	21000	27850	15050	21450	21537.08	0.26	0	19117	23416	22432	21716	20732	20016	22075	20375	45	6400	500	15010	50	1	8960259	1953	11.15	2.37	12	0.94	1955.00	9201.00	32750	20230727	-33.44	16720	20231031	30.38	32750	-33.44	20230727	16720	30.38	20231031	32750	-33.44	20230727	16720	30.38	20231031	2.40	N	172670	500	44 억		22999	N	N	0	N	00	N
67	20231218	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	200	2	0.93	1710442000	79459	36.04	21350	21850	21000	27850	15050	21450	21526.13	0.26	0	18844	23416	22432	21716	20732	20016	22075	20375	45	6400	500	15010	50	1	8960259	1940	11.07	2.35	12	0.89	1955.00	9201.00	32750	20230727	-33.89	16720	20231031	29.49	32750	-33.89	20230727	16720	29.49	20231031	32750	-33.89	20230727	16720	29.49	20231031	2.40	N	172670	500	44 억		22999	N	N	0	N	00	N
68	20231218	140840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	150	2	0.70	1584852750	73660	33.41	21350	21850	21000	27850	15050	21450	21515.82	0.26	0	17684	23416	22432	21716	20732	20016	22075	20375	45	6400	500	15010	50	1	8960259	1935	11.05	2.35	12	0.82	1955.00	9201.00	32750	20230727	-34.05	16720	20231031	29.19	32750	-34.05	20230727	16720	29.19	20231031	32750	-34.05	20230727	16720	29.19	20231031	2.40	N	172670	500	44 억		22999	N	N	0	N	00	N
69	20231218	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	150	2	0.70	1249393450	58205	26.40	21350	21800	21000	27850	15050	21450	21465.41	0.26	0	11404	23416	22432	21716	20732	20016	22075	20375	45	6400	500	15010	50	1	8960259	1935	11.05	2.35	12	0.65	1955.00	9201.00	32750	20230727	-34.05	16720	20231031	29.19	32750	-34.05	20230727	16720	29.19	20231031	32750	-34.05	20230727	16720	29.19	20231031	2.40	N	172670	500	44 억		22999	N	N	0	N	00	N
70	20231218	120835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	250	2	1.17	1129928150	52682	23.89	21350	21800	21000	27850	15050	21450	21448.09	0.26	0	11332	23416	22432	21716	20732	20016	22075	20375	45	6400	500	15010	50	1	8960259	1944	11.10	2.36	12	0.59	1955.00	9201.00	32750	20230727	-33.74	16720	20231031	29.78	32750	-33.74	20230727	16720	29.78	20231031	32750	-33.74	20230727	16720	29.78	20231031	2.40	N	172670	500	44 억		22999	N	N	0	N	00	N
71	20231218	110839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	100	2	0.47	786067350	36814	16.70	21350	21650	21000	27850	15050	21450	21352.31	0.26	0	6196	23416	22432	21716	20732	20016	22075	20375	45	6400	500	15010	50	1	8960259	1931	11.02	2.34	12	0.41	1955.00	9201.00	32750	20230727	-34.20	16720	20231031	28.89	32750	-34.20	20230727	16720	28.89	20231031	32750	-34.20	20230727	16720	28.89	20231031	2.40	N	172670	500	44 억		22999	N	N	0	N	00	N
72	20231218	100836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-50	5	-0.23	589495350	27699	12.56	21350	21500	21000	27850	15050	21450	21281.98	0.26	0	7242	23416	22432	21716	20732	20016	22075	20375	45	6400	500	15010	50	1	8960259	1917	10.95	2.33	12	0.31	1955.00	9201.00	32750	20230727	-34.66	16720	20231031	27.99	32750	-34.66	20230727	16720	27.99	20231031	32750	-34.66	20230727	16720	27.99	20231031	2.40	N	172670	500	44 억		22999	N	N	0	N	00	N
73	20231218	090835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-50	5	-0.23	109106650	5153	2.34	21350	21450	21000	27850	15050	21450	21171.53	0.26	0	-1076	23416	22432	21716	20732	20016	22075	20375	45	6400	500	15010	50	1	8960259	1917	10.95	2.33	12	0.06	1955.00	9201.00	32750	20230727	-34.66	16720	20231031	27.99	32750	-34.66	20230727	16720	27.99	20231031	32750	-34.66	20230727	16720	27.99	20231031	2.40	N	172670	500	44 억		22999	N	N	0	N	00	N
74	20231215	160836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-1100	5	-4.88	4745041950	219981	118.74	22600	22700	21000	29300	15800	22550	21570.43	0.69	0	-38618	23216	22882	22366	22032	21516	23050	22200	45	6750	500	15780	50	1	8960259	1922	10.97	2.33	12	2.46	1955.00	9201.00	32750	20230727	-34.50	16720	20231031	28.29	32750	-34.50	20230727	16720	28.29	20231031	32750	-34.50	20230727	16720	28.29	20231031	2.35	N	172670	500	44 억		61833	N	N	0	N	00	N
75	20231215	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	-1450	5	-6.43	4420433150	204781	110.53	22600	22700	21000	29300	15800	22550	21586.15	0.69	0	-35857	23216	22882	22366	22032	21516	23050	22200	45	6750	500	15780	50	1	8960259	1891	10.79	2.29	12	2.29	1955.00	9201.00	32750	20230727	-35.57	16720	20231031	26.20	32750	-35.57	20230727	16720	26.20	20231031	32750	-35.57	20230727	16720	26.20	20231031	2.35	N	172670	500	44 억		61833	N	N	0	N	00	N
76	20231215	140840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	-1450	5	-6.43	3902321000	180215	97.27	22600	22700	21050	29300	15800	22550	21653.70	0.69	0	-33614	23216	22882	22366	22032	21516	23050	22200	45	6750	500	15780	50	1	8960259	1891	10.79	2.29	12	2.01	1955.00	9201.00	32750	20230727	-35.57	16720	20231031	26.20	32750	-35.57	20230727	16720	26.20	20231031	32750	-35.57	20230727	16720	26.20	20231031	2.35	N	172670	500	44 억		61833	N	N	0	N	00	N
77	20231215	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-1250	5	-5.54	3381415250	155633	84.01	22600	22700	21250	29300	15800	22550	21726.85	0.69	0	-31355	23216	22882	22366	22032	21516	23050	22200	45	6750	500	15780	50	1	8960259	1909	10.90	2.31	12	1.74	1955.00	9201.00	32750	20230727	-34.96	16720	20231031	27.39	32750	-34.96	20230727	16720	27.39	20231031	32750	-34.96	20230727	16720	27.39	20231031	2.35	N	172670	500	44 억		61833	N	N	0	N	00	N
78	20231215	120835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-1150	5	-5.10	3013868650	138438	74.72	22600	22700	21400	29300	15800	22550	21770.53	0.69	0	-29177	23216	22882	22366	22032	21516	23050	22200	45	6750	500	15780	50	1	8960259	1917	10.95	2.33	12	1.55	1955.00	9201.00	32750	20230727	-34.66	16720	20231031	27.99	32750	-34.66	20230727	16720	27.99	20231031	32750	-34.66	20230727	16720	27.99	20231031	2.35	N	172670	500	44 억		61833	N	N	0	N	00	N
79	20231215	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-1050	5	-4.66	2639534050	121004	65.31	22600	22700	21400	29300	15800	22550	21813.61	0.69	0	-25709	23216	22882	22366	22032	21516	23050	22200	45	6750	500	15780	50	1	8960259	1926	11.00	2.34	12	1.35	1955.00	9201.00	32750	20230727	-34.35	16720	20231031	28.59	32750	-34.35	20230727	16720	28.59	20231031	32750	-34.35	20230727	16720	28.59	20231031	2.35	N	172670	500	44 억		61833	N	N	0	N	00	N
80	20231215	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-950	5	-4.21	1879164400	85690	46.25	22600	22700	21550	29300	15800	22550	21929.80	0.69	0	-12206	23216	22882	22366	22032	21516	23050	22200	45	6750	500	15780	50	1	8960259	1935	11.05	2.35	12	0.96	1955.00	9201.00	32750	20230727	-34.05	16720	20231031	29.19	32750	-34.05	20230727	16720	29.19	20231031	32750	-34.05	20230727	16720	29.19	20231031	2.35	N	172670	500	44 억		61833	N	N	0	N	00	N
81	20231215	090838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-200	5	-0.89	222852650	9910	5.35	22600	22700	22250	29300	15800	22550	22487.65	0.69	0	-4411	23216	22882	22366	22032	21516	23050	22200	45	6750	500	15780	50	1	8960259	2003	11.43	2.43	12	0.11	1955.00	9201.00	32750	20230727	-31.76	16720	20231031	33.67	32750	-31.76	20230727	16720	33.67	20231031	32750	-31.76	20230727	16720	33.67	20231031	2.35	N	172670	500	44 억		61833	N	N	0	N	00	N
82	20231214	160831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	450	2	2.04	4114790350	184059	167.81	22400	22700	21850	28700	15500	22100	22354.76	1.11	0	-26648	22933	22516	21933	21516	20933	22725	21725	45	6600	500	15470	50	1	8960259	2021	11.53	2.45	12	2.05	1955.00	9201.00	32750	20230727	-31.15	16720	20231031	34.87	32750	-31.15	20230727	16720	34.87	20231031	32750	-31.15	20230727	16720	34.87	20231031	2.42	N	172670	500	44 억		99301	N	N	0	N	00	N
83	20231214	150901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	450	2	2.04	3485192850	156163	142.38	22400	22700	21850	28700	15500	22100	22317.66	1.11	0	-19142	22933	22516	21933	21516	20933	22725	21725	45	6600	500	15470	50	1	8960259	2021	11.53	2.45	12	1.74	1955.00	9201.00	32750	20230727	-31.15	16720	20231031	34.87	32750	-31.15	20230727	16720	34.87	20231031	32750	-31.15	20230727	16720	34.87	20231031	2.42	N	172670	500	44 억		99301	N	N	0	N	00	N
84	20231214	140837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	200	2	0.90	2632509400	118104	107.68	22400	22700	21850	28700	15500	22100	22289.76	1.11	0	-9144	22933	22516	21933	21516	20933	22725	21725	45	6600	500	15470	50	1	8960259	1998	11.41	2.42	12	1.32	1955.00	9201.00	32750	20230727	-31.91	16720	20231031	33.37	32750	-31.91	20230727	16720	33.37	20231031	32750	-31.91	20230727	16720	33.37	20231031	2.42	N	172670	500	44 억		99301	N	N	0	N	00	N
85	20231214	130858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	100	2	0.45	2093310600	94041	85.74	22400	22700	21850	28700	15500	22100	22259.55	1.11	0	-8250	22933	22516	21933	21516	20933	22725	21725	45	6600	500	15470	50	1	8960259	1989	11.36	2.41	12	1.05	1955.00	9201.00	32750	20230727	-32.21	16720	20231031	32.78	32750	-32.21	20230727	16720	32.78	20231031	32750	-32.21	20230727	16720	32.78	20231031	2.42	N	172670	500	44 억		99301	N	N	0	N	00	N
86	20231214	120910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	100	2	0.45	1990067750	89389	81.50	22400	22700	21850	28700	15500	22100	22263.00	1.11	0	-10032	22933	22516	21933	21516	20933	22725	21725	45	6600	500	15470	50	1	8960259	1989	11.36	2.41	12	1.00	1955.00	9201.00	32750	20230727	-32.21	16720	20231031	32.78	32750	-32.21	20230727	16720	32.78	20231031	32750	-32.21	20230727	16720	32.78	20231031	2.42	N	172670	500	44 억		99301	N	N	0	N	00	N
87	20231214	110843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	250	2	1.13	1793750050	80522	73.41	22400	22700	21850	28700	15500	22100	22276.52	1.11	0	-10766	22933	22516	21933	21516	20933	22725	21725	45	6600	500	15470	50	1	8960259	2003	11.43	2.43	12	0.90	1955.00	9201.00	32750	20230727	-31.76	16720	20231031	33.67	32750	-31.76	20230727	16720	33.67	20231031	32750	-31.76	20230727	16720	33.67	20231031	2.42	N	172670	500	44 억		99301	N	N	0	N	00	N
88	20231214	100825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	0	3	0.00	1281542200	57376	52.31	22400	22700	22000	28700	15500	22100	22335.86	1.11	0	-14447	22933	22516	21933	21516	20933	22725	21725	45	6600	500	15470	50	1	8960259	1980	11.30	2.40	12	0.64	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	32750	-32.52	20230727	16720	32.18	20231031	32750	-32.52	20230727	16720	32.18	20231031	2.42	N	172670	500	44 억		99301	N	N	0	N	00	N
89	20231214	090804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	150	2	0.68	357626250	15933	14.53	22400	22700	22200	28700	15500	22100	22445.63	1.11	0	-4296	22933	22516	21933	21516	20933	22725	21725	45	6600	500	15470	50	1	8960259	1994	11.38	2.42	12	0.18	1955.00	9201.00	32750	20230727	-32.06	16720	20231031	33.07	32750	-32.06	20230727	16720	33.07	20231031	32750	-32.06	20230727	16720	33.07	20231031	2.42	N	172670	500	44 억		99301	N	N	0	N	00	N
90	20231213	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	350	2	1.61	2403311700	109379	89.11	21750	22350	21350	28250	15250	21750	21972.95	1.25	0	-12538	23116	22432	21966	21282	20816	22200	21050	45	6500	500	15220	50	1	8960259	1980	11.30	2.40	12	1.22	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	32750	-32.52	20230727	16720	32.18	20231031	32750	-32.52	20230727	16720	32.18	20231031	2.44	N	172670	500	44 억		112039	N	N	0	N	00	N
91	20231213	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	200	2	0.92	2269721000	103317	84.17	21750	22350	21350	28250	15250	21750	21969.44	1.25	0	-12427	23116	22432	21966	21282	20816	22200	21050	45	6500	500	15220	50	1	8960259	1967	11.23	2.39	12	1.15	1955.00	9201.00	32750	20230727	-32.98	16720	20231031	31.28	32750	-32.98	20230727	16720	31.28	20231031	32750	-32.98	20230727	16720	31.28	20231031	2.44	N	172670	500	44 억		112039	N	N	0	N	00	N
92	20231213	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	450	2	2.07	1663420050	75901	61.84	21750	22350	21350	28250	15250	21750	21916.61	1.25	0	-4967	23116	22432	21966	21282	20816	22200	21050	45	6500	500	15220	50	1	8960259	1989	11.36	2.41	12	0.85	1955.00	9201.00	32750	20230727	-32.21	16720	20231031	32.78	32750	-32.21	20230727	16720	32.78	20231031	32750	-32.21	20230727	16720	32.78	20231031	2.44	N	172670	500	44 억		112039	N	N	0	N	00	N
93	20231213	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	200	2	0.92	1147876650	52656	42.90	21750	22100	21350	28250	15250	21750	21799.95	1.25	0	-2779	23116	22432	21966	21282	20816	22200	21050	45	6500	500	15220	50	1	8960259	1967	11.23	2.39	12	0.59	1955.00	9201.00	32750	20230727	-32.98	16720	20231031	31.28	32750	-32.98	20230727	16720	31.28	20231031	32750	-32.98	20230727	16720	31.28	20231031	2.44	N	172670	500	44 억		112039	N	N	0	N	00	N
94	20231213	120845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	200	2	0.92	988816700	45423	37.01	21750	22000	21350	28250	15250	21750	21769.26	1.25	0	-35	23116	22432	21966	21282	20816	22200	21050	45	6500	500	15220	50	1	8960259	1967	11.23	2.39	12	0.51	1955.00	9201.00	32750	20230727	-32.98	16720	20231031	31.28	32750	-32.98	20230727	16720	31.28	20231031	32750	-32.98	20230727	16720	31.28	20231031	2.44	N	172670	500	44 억		112039	N	N	0	N	00	N
95	20231213	110848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	100	2	0.46	833988650	38347	31.24	21750	22000	21350	28250	15250	21750	21748.45	1.25	0	-917	23116	22432	21966	21282	20816	22200	21050	45	6500	500	15220	50	1	8960259	1958	11.18	2.37	12	0.43	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	32750	-33.28	20230727	16720	30.68	20231031	32750	-33.28	20230727	16720	30.68	20231031	2.44	N	172670	500	44 억		112039	N	N	0	N	00	N
96	20231213	100853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-200	5	-0.92	719489300	33077	26.95	21750	22000	21350	28250	15250	21750	21751.98	1.25	0	-577	23116	22432	21966	21282	20816	22200	21050	45	6500	500	15220	50	1	8960259	1931	11.02	2.34	12	0.37	1955.00	9201.00	32750	20230727	-34.20	16720	20231031	28.89	32750	-34.20	20230727	16720	28.89	20231031	32750	-34.20	20230727	16720	28.89	20231031	2.44	N	172670	500	44 억		112039	N	N	0	N	00	N
97	20231213	090840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-200	5	-0.92	115027950	5318	4.33	21750	21750	21350	28250	15250	21750	21619.20	1.25	0	402	23116	22432	21966	21282	20816	22200	21050	45	6500	500	15220	50	1	8960259	1931	11.02	2.34	12	0.06	1955.00	9201.00	32750	20230727	-34.20	16720	20231031	28.89	32750	-34.20	20230727	16720	28.89	20231031	32750	-34.20	20230727	16720	28.89	20231031	2.44	N	172670	500	44 억		112039	N	N	0	N	00	N
98	20231212	160812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-400	5	-1.81	2684577300	121879	70.32	22150	22650	21500	28750	15550	22150	22026.76	1.35	0	-9029	22883	22516	22083	21716	21283	22700	21900	45	6600	500	15500	50	1	8960259	1949	11.13	2.36	12	1.36	1955.00	9201.00	32750	20230727	-33.59	16720	20231031	30.08	32750	-33.59	20230727	16720	30.08	20231031	32750	-33.59	20230727	16720	30.08	20231031	2.55	N	172670	500	44 억		120864	N	N	0	N	00	N
99	20231212	150819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	-450	5	-2.03	2493242150	113033	65.21	22150	22650	21550	28750	15550	22150	22057.52	1.35	0	-9644	22883	22516	22083	21716	21283	22700	21900	45	6600	500	15500	50	1	8960259	1944	11.10	2.36	12	1.26	1955.00	9201.00	32750	20230727	-33.74	16720	20231031	29.78	32750	-33.74	20230727	16720	29.78	20231031	32750	-33.74	20230727	16720	29.78	20231031	2.55	N	172670	500	44 억		120864	N	N	0	N	00	N
100	20231212	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-250	5	-1.13	2000103750	90366	52.14	22150	22650	21850	28750	15550	22150	22133.34	1.35	0	-9283	22883	22516	22083	21716	21283	22700	21900	45	6600	500	15500	50	1	8960259	1962	11.20	2.38	12	1.01	1955.00	9201.00	32750	20230727	-33.13	16720	20231031	30.98	32750	-33.13	20230727	16720	30.98	20231031	32750	-33.13	20230727	16720	30.98	20231031	2.55	N	172670	500	44 억		120864	N	N	0	N	00	N
101	20231212	130739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-300	5	-1.35	1861913600	84069	48.50	22150	22650	21850	28750	15550	22150	22147.44	1.35	0	-8099	22883	22516	22083	21716	21283	22700	21900	45	6600	500	15500	50	1	8960259	1958	11.18	2.37	12	0.94	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	32750	-33.28	20230727	16720	30.68	20231031	32750	-33.28	20230727	16720	30.68	20231031	2.55	N	172670	500	44 억		120864	N	N	0	N	00	N
102	20231212	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-50	5	-0.23	1599297900	72105	41.60	22150	22650	21850	28750	15550	22150	22180.19	1.35	0	-3380	22883	22516	22083	21716	21283	22700	21900	45	6600	500	15500	50	1	8960259	1980	11.30	2.40	12	0.80	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	32750	-32.52	20230727	16720	32.18	20231031	32750	-32.52	20230727	16720	32.18	20231031	2.55	N	172670	500	44 억		120864	N	N	0	N	00	N
103	20231212	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-100	5	-0.45	1415224050	63784	36.80	22150	22650	21850	28750	15550	22150	22187.86	1.35	0	-4033	22883	22516	22083	21716	21283	22700	21900	45	6600	500	15500	50	1	8960259	1976	11.28	2.40	12	0.71	1955.00	9201.00	32750	20230727	-32.67	16720	20231031	31.88	32750	-32.67	20230727	16720	31.88	20231031	32750	-32.67	20230727	16720	31.88	20231031	2.55	N	172670	500	44 억		120864	N	N	0	N	00	N
104	20231212	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-200	5	-0.90	1006524200	45199	26.08	22150	22650	21850	28750	15550	22150	22269.15	1.35	0	-10932	22883	22516	22083	21716	21283	22700	21900	45	6600	500	15500	50	1	8960259	1967	11.23	2.39	12	0.50	1955.00	9201.00	32750	20230727	-32.98	16720	20231031	31.28	32750	-32.98	20230727	16720	31.28	20231031	32750	-32.98	20230727	16720	31.28	20231031	2.55	N	172670	500	44 억		120864	N	N	0	N	00	N
105	20231212	090811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	400	2	1.81	232419000	10393	6.00	22150	22550	22150	28750	15550	22150	22366.41	1.35	0	-2434	22883	22516	22083	21716	21283	22700	21900	45	6600	500	15500	50	1	8960259	2021	11.53	2.45	12	0.12	1955.00	9201.00	32750	20230727	-31.15	16720	20231031	34.87	32750	-31.15	20230727	16720	34.87	20231031	32750	-31.15	20230727	16720	34.87	20231031	2.55	N	172670	500	44 억		120864	N	N	0	N	00	N
106	20231211	160814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	300	2	1.37	3818977450	172960	70.69	21900	22450	21650	28400	15300	21850	22080.27	1.50	1934	-12277	23050	22450	21650	21050	20250	22750	21350	45	6550	500	15290	50	1	8960259	1985	11.33	2.41	12	1.93	1955.00	9201.00	32750	20230727	-32.37	16720	20231031	32.48	32750	-32.37	20230727	16720	32.48	20231031	32750	-32.37	20230727	16720	32.48	20231031	2.45	N	172670	500	44 억		134547	N	N	0	N	00	N
107	20231211	150812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	250	2	1.14	3707965500	167940	68.64	21900	22450	21650	28400	15300	21850	22079.31	1.50	1934	-11223	23050	22450	21650	21050	20250	22750	21350	45	6550	500	15290	50	1	8960259	1980	11.30	2.40	12	1.87	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	32750	-32.52	20230727	16720	32.18	20231031	32750	-32.52	20230727	16720	32.18	20231031	2.45	N	172670	500	44 억		134547	N	N	0	N	00	N
108	20231211	140812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	450	2	2.06	3071142500	139331	56.95	21900	22400	21650	28400	15300	21850	22042.27	1.50	1934	-5532	23050	22450	21650	21050	20250	22750	21350	45	6550	500	15290	50	1	8960259	1998	11.41	2.42	12	1.55	1955.00	9201.00	32750	20230727	-31.91	16720	20231031	33.37	32750	-31.91	20230727	16720	33.37	20231031	32750	-31.91	20230727	16720	33.37	20231031	2.45	N	172670	500	44 억		134547	N	N	0	N	00	N
109	20231211	130811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	450	2	2.06	2605914700	118369	48.38	21900	22400	21650	28400	15300	21850	22015.39	1.50	1934	-1686	23050	22450	21650	21050	20250	22750	21350	45	6550	500	15290	50	1	8960259	1998	11.41	2.42	12	1.32	1955.00	9201.00	32750	20230727	-31.91	16720	20231031	33.37	32750	-31.91	20230727	16720	33.37	20231031	32750	-31.91	20230727	16720	33.37	20231031	2.45	N	172670	500	44 억		134547	N	N	0	N	00	N
110	20231211	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	300	2	1.37	2079364000	94726	38.72	21900	22250	21650	28400	15300	21850	21951.52	1.50	1934	3485	23050	22450	21650	21050	20250	22750	21350	45	6550	500	15290	50	1	8960259	1985	11.33	2.41	12	1.06	1955.00	9201.00	32750	20230727	-32.37	16720	20231031	32.48	32750	-32.37	20230727	16720	32.48	20231031	32750	-32.37	20230727	16720	32.48	20231031	2.45	N	172670	500	44 억		134547	N	N	0	N	00	N
111	20231211	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	200	2	0.92	1786940900	81467	33.30	21900	22250	21650	28400	15300	21850	21934.69	1.50	1934	4751	23050	22450	21650	21050	20250	22750	21350	45	6550	500	15290	50	1	8960259	1976	11.28	2.40	12	0.91	1955.00	9201.00	32750	20230727	-32.67	16720	20231031	31.88	32750	-32.67	20230727	16720	31.88	20231031	32750	-32.67	20230727	16720	31.88	20231031	2.45	N	172670	500	44 억		134547	N	N	0	N	00	N
112	20231211	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	50	2	0.23	1342263900	61121	24.98	21900	22250	21750	28400	15300	21850	21961.04	1.50	1934	6950	23050	22450	21650	21050	20250	22750	21350	45	6550	500	15290	50	1	8960259	1962	11.20	2.38	12	0.68	1955.00	9201.00	32750	20230727	-33.13	16720	20231031	30.98	32750	-33.13	20230727	16720	30.98	20231031	32750	-33.13	20230727	16720	30.98	20231031	2.45	N	172670	500	44 억		134547	N	N	0	N	00	N
113	20231211	090808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	0	3	0.00	496290100	22600	9.24	21900	22200	21750	28400	15300	21850	21960.47	1.50	1934	9933	23050	22450	21650	21050	20250	22750	21350	45	6550	500	15290	50	1	8960259	1958	11.18	2.37	12	0.25	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	32750	-33.28	20230727	16720	30.68	20231031	32750	-33.28	20230727	16720	30.68	20231031	2.45	N	172670	500	44 억		134547	N	N	0	N	00	N
114	20231208	160759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	900	2	4.30	5251781100	244252	87.88	21350	22250	20850	27200	14700	20950	21501.55	1.50	0	-4446	22716	21832	21366	20482	20016	21600	20250	45	6250	500	14660	50	1	8960259	1958	11.18	2.37	12	2.73	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	32750	-33.28	20230727	16720	30.68	20231031	32750	-33.28	20230727	16720	30.68	20231031	2.64	N	172670	500	44 억		134547	N	N	0	N	00	N
115	20231208	150802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	850	2	4.06	5092175850	236932	85.25	21350	22250	20850	27200	14700	20950	21492.77	1.50	0	-2948	22716	21832	21366	20482	20016	21600	20250	45	6250	500	14660	50	1	8960259	1953	11.15	2.37	12	2.64	1955.00	9201.00	32750	20230727	-33.44	16720	20231031	30.38	32750	-33.44	20230727	16720	30.38	20231031	32750	-33.44	20230727	16720	30.38	20231031	2.64	N	172670	500	44 억		134547	N	N	0	N	00	N
116	20231208	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	700	2	3.34	3884230650	181432	65.28	21350	22250	20850	27200	14700	20950	21409.44	1.50	0	3731	22716	21832	21366	20482	20016	21600	20250	45	6250	500	14660	50	1	8960259	1940	11.07	2.35	12	2.02	1955.00	9201.00	32750	20230727	-33.89	16720	20231031	29.49	32750	-33.89	20230727	16720	29.49	20231031	32750	-33.89	20230727	16720	29.49	20231031	2.64	N	172670	500	44 억		134547	N	N	0	N	00	N
117	20231208	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	300	2	1.43	2581357000	121756	43.81	21350	21600	20850	27200	14700	20950	21201.63	1.50	0	-7065	22716	21832	21366	20482	20016	21600	20250	45	6250	500	14660	50	1	8960259	1904	10.87	2.31	12	1.36	1955.00	9201.00	32750	20230727	-35.11	16720	20231031	27.09	32750	-35.11	20230727	16720	27.09	20231031	32750	-35.11	20230727	16720	27.09	20231031	2.64	N	172670	500	44 억		134547	N	N	0	N	00	N
118	20231208	120757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	450	2	2.15	2180731150	103044	37.07	21350	21500	20850	27200	14700	20950	21163.68	1.50	0	-7726	22716	21832	21366	20482	20016	21600	20250	45	6250	500	14660	50	1	8960259	1917	10.95	2.33	12	1.15	1955.00	9201.00	32750	20230727	-34.66	16720	20231031	27.99	32750	-34.66	20230727	16720	27.99	20231031	32750	-34.66	20230727	16720	27.99	20231031	2.64	N	172670	500	44 억		134547	N	N	0	N	00	N
119	20231208	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-50	5	-0.24	1903119250	89918	32.35	21350	21500	20850	27200	14700	20950	21165.71	1.50	0	-5198	22716	21832	21366	20482	20016	21600	20250	45	6250	500	14660	50	1	8960259	1873	10.69	2.27	12	1.00	1955.00	9201.00	32750	20230727	-36.18	16720	20231031	25.00	32750	-36.18	20230727	16720	25.00	20231031	32750	-36.18	20230727	16720	25.00	20231031	2.64	N	172670	500	44 억		134547	N	N	0	N	00	N
120	20231208	100803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	100	2	0.48	1527821350	72150	25.96	21350	21500	20850	27200	14700	20950	21176.49	1.50	0	-5907	22716	21832	21366	20482	20016	21600	20250	45	6250	500	14660	50	1	8960259	1886	10.77	2.29	12	0.81	1955.00	9201.00	32750	20230727	-35.73	16720	20231031	25.90	32750	-35.73	20230727	16720	25.90	20231031	32750	-35.73	20230727	16720	25.90	20231031	2.64	N	172670	500	44 억		134547	N	N	0	N	00	N
121	20231208	090752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	300	2	1.43	583112050	27383	9.85	21350	21500	21000	27200	14700	20950	21298.17	1.50	0	-1392	22716	21832	21366	20482	20016	21600	20250	45	6250	500	14660	50	1	8960259	1904	10.87	2.31	12	0.31	1955.00	9201.00	32750	20230727	-35.11	16720	20231031	27.09	32750	-35.11	20230727	16720	27.09	20231031	32750	-35.11	20230727	16720	27.09	20231031	2.64	N	172670	500	44 억		134547	N	N	0	N	00	N
122	20231207	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-1400	5	-6.26	5904476950	276157	205.46	22150	22250	20900	29050	15650	22350	21380.96	0.82	0	53998	23316	22832	22316	21832	21316	22575	21575	45	6700	500	15640	50	1	8960259	1877	10.72	2.28	12	3.08	1955.00	9201.00	32750	20230727	-36.03	16720	20231031	25.30	32750	-36.03	20230727	16720	25.30	20231031	32750	-36.03	20230727	16720	25.30	20231031	2.73	N	172670	500	44 억		73453	N	N	0	N	00	N
123	20231207	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-1350	5	-6.04	5580311400	260690	193.95	22150	22250	20900	29050	15650	22350	21405.53	0.82	0	47989	23316	22832	22316	21832	21316	22575	21575	45	6700	500	15640	50	1	8960259	1882	10.74	2.28	12	2.91	1955.00	9201.00	32750	20230727	-35.88	16720	20231031	25.60	32750	-35.88	20230727	16720	25.60	20231031	32750	-35.88	20230727	16720	25.60	20231031	2.73	N	172670	500	44 억		73453	N	N	0	N	00	N
124	20231207	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-1050	5	-4.70	4097988900	190313	141.59	22150	22250	20950	29050	15650	22350	21532.42	0.82	0	28509	23316	22832	22316	21832	21316	22575	21575	45	6700	500	15640	50	1	8960259	1909	10.90	2.31	12	2.12	1955.00	9201.00	32750	20230727	-34.96	16720	20231031	27.39	32750	-34.96	20230727	16720	27.39	20231031	32750	-34.96	20230727	16720	27.39	20231031	2.73	N	172670	500	44 억		73453	N	N	0	N	00	N
125	20231207	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-900	5	-4.03	3654296050	169598	126.18	22150	22250	20950	29050	15650	22350	21546.29	0.82	0	23895	23316	22832	22316	21832	21316	22575	21575	45	6700	500	15640	50	1	8960259	1922	10.97	2.33	12	1.89	1955.00	9201.00	32750	20230727	-34.50	16720	20231031	28.29	32750	-34.50	20230727	16720	28.29	20231031	32750	-34.50	20230727	16720	28.29	20231031	2.73	N	172670	500	44 억		73453	N	N	0	N	00	N
126	20231207	120755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-750	5	-3.36	3260535400	151298	112.57	22150	22250	20950	29050	15650	22350	21549.84	0.82	0	23623	23316	22832	22316	21832	21316	22575	21575	45	6700	500	15640	50	1	8960259	1935	11.05	2.35	12	1.69	1955.00	9201.00	32750	20230727	-34.05	16720	20231031	29.19	32750	-34.05	20230727	16720	29.19	20231031	32750	-34.05	20230727	16720	29.19	20231031	2.73	N	172670	500	44 억		73453	N	N	0	N	00	N
127	20231207	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-800	5	-3.58	2755141400	127787	95.07	22150	22250	20950	29050	15650	22350	21559.74	0.82	0	18064	23316	22832	22316	21832	21316	22575	21575	45	6700	500	15640	50	1	8960259	1931	11.02	2.34	12	1.43	1955.00	9201.00	32750	20230727	-34.20	16720	20231031	28.89	32750	-34.20	20230727	16720	28.89	20231031	32750	-34.20	20230727	16720	28.89	20231031	2.73	N	172670	500	44 억		73453	N	N	0	N	00	N
128	20231207	100748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-1000	5	-4.47	1811510650	83512	62.13	22150	22250	21300	29050	15650	22350	21690.75	0.82	0	13983	23316	22832	22316	21832	21316	22575	21575	45	6700	500	15640	50	1	8960259	1913	10.92	2.32	12	0.93	1955.00	9201.00	32750	20230727	-34.81	16720	20231031	27.69	32750	-34.81	20230727	16720	27.69	20231031	32750	-34.81	20230727	16720	27.69	20231031	2.73	N	172670	500	44 억		73453	N	N	0	N	00	N
129	20231207	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-400	5	-1.79	213417550	9716	7.23	22150	22250	21800	29050	15650	22350	21961.18	0.82	0	-984	23316	22832	22316	21832	21316	22575	21575	45	6700	500	15640	50	1	8960259	1967	11.23	2.39	12	0.11	1955.00	9201.00	32750	20230727	-32.98	16720	20231031	31.28	32750	-32.98	20230727	16720	31.28	20231031	32750	-32.98	20230727	16720	31.28	20231031	2.73	N	172670	500	44 억		73453	N	N	0	N	00	N
130	20231206	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-50	5	-0.22	2989822450	133065	68.93	22700	22800	21800	29100	15700	22400	22468.95	0.59	0	20404	24266	23332	22766	21832	21266	23050	21550	45	6700	500	15680	50	1	8960259	2003	11.43	2.43	12	1.49	1955.00	9201.00	32750	20230727	-31.76	16720	20231031	33.67	32750	-31.76	20230727	16720	33.67	20231031	32750	-31.76	20230727	16720	33.67	20231031	2.80	N	172670	500	44 억		53207	N	N	0	N	00	N
131	20231206	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-50	5	-0.22	2769516750	123202	63.82	22700	22800	21800	29100	15700	22400	22479.54	0.59	0	18711	24266	23332	22766	21832	21266	23050	21550	45	6700	500	15680	50	1	8960259	2003	11.43	2.43	12	1.37	1955.00	9201.00	32750	20230727	-31.76	16720	20231031	33.67	32750	-31.76	20230727	16720	33.67	20231031	32750	-31.76	20230727	16720	33.67	20231031	2.80	N	172670	500	44 억		53207	N	N	0	N	00	N
132	20231206	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	50	2	0.22	2332614550	103743	53.74	22700	22800	21800	29100	15700	22400	22484.63	0.59	0	20508	24266	23332	22766	21832	21266	23050	21550	45	6700	500	15680	50	1	8960259	2012	11.48	2.44	12	1.16	1955.00	9201.00	32750	20230727	-31.45	16720	20231031	34.27	32750	-31.45	20230727	16720	34.27	20231031	32750	-31.45	20230727	16720	34.27	20231031	2.80	N	172670	500	44 억		53207	N	N	0	N	00	N
133	20231206	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	200	2	0.89	2127518400	94627	49.02	22700	22800	21800	29100	15700	22400	22483.29	0.59	0	21192	24266	23332	22766	21832	21266	23050	21550	45	6700	500	15680	50	1	8960259	2025	11.56	2.46	12	1.06	1955.00	9201.00	32750	20230727	-30.99	16720	20231031	35.17	32750	-30.99	20230727	16720	35.17	20231031	32750	-30.99	20230727	16720	35.17	20231031	2.80	N	172670	500	44 억		53207	N	N	0	N	00	N
134	20231206	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	150	2	0.67	1902109050	84660	43.85	22700	22800	21800	29100	15700	22400	22467.70	0.59	0	19333	24266	23332	22766	21832	21266	23050	21550	45	6700	500	15680	50	1	8960259	2021	11.53	2.45	12	0.94	1955.00	9201.00	32750	20230727	-31.15	16720	20231031	34.87	32750	-31.15	20230727	16720	34.87	20231031	32750	-31.15	20230727	16720	34.87	20231031	2.80	N	172670	500	44 억		53207	N	N	0	N	00	N
135	20231206	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-100	5	-0.45	1757453850	78246	40.53	22700	22800	21800	29100	15700	22400	22460.70	0.59	0	18165	24266	23332	22766	21832	21266	23050	21550	45	6700	500	15680	50	1	8960259	1998	11.41	2.42	12	0.87	1955.00	9201.00	32750	20230727	-31.91	16720	20231031	33.37	32750	-31.91	20230727	16720	33.37	20231031	32750	-31.91	20230727	16720	33.37	20231031	2.80	N	172670	500	44 억		53207	N	N	0	N	00	N
136	20231206	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	300	2	1.34	1017021350	45050	23.34	22700	22800	22400	29100	15700	22400	22575.78	0.59	0	18190	24266	23332	22766	21832	21266	23050	21550	45	6700	500	15680	50	1	8960259	2034	11.61	2.47	12	0.50	1955.00	9201.00	32750	20230727	-30.69	16720	20231031	35.77	32750	-30.69	20230727	16720	35.77	20231031	32750	-30.69	20230727	16720	35.77	20231031	2.80	N	172670	500	44 억		53207	N	N	0	N	00	N
137	20231206	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	300	2	1.34	206794500	9131	4.73	22700	22800	22450	29100	15700	22400	22650.23	0.59	0	3279	24266	23332	22766	21832	21266	23050	21550	45	6700	500	15680	50	1	8960259	2034	11.61	2.47	12	0.10	1955.00	9201.00	32750	20230727	-30.69	16720	20231031	35.77	32750	-30.69	20230727	16720	35.77	20231031	32750	-30.69	20230727	16720	35.77	20231031	2.80	N	172670	500	44 억		53207	N	N	0	N	00	N
138	20231205	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-700	5	-3.03	4410497600	192286	70.13	23000	23700	22200	30000	16200	23100	22938.15	0.63	0	-3123	24900	24000	23100	22200	21300	23550	21750	45	6900	500	16170	50	1	8960259	2007	11.46	2.43	12	2.15	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	32750	-31.60	20230727	16720	33.97	20231031	32750	-31.60	20230727	16720	33.97	20231031	2.96	N	172670	500	44 억		56518	N	N	0	N	00	N
139	20231205	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-800	5	-3.46	4112718550	178949	65.27	23000	23700	22200	30000	16200	23100	22981.89	0.63	0	-7970	24900	24000	23100	22200	21300	23550	21750	45	6900	500	16170	50	1	8960259	1998	11.41	2.42	12	2.00	1955.00	9201.00	32750	20230727	-31.91	16720	20231031	33.37	32750	-31.91	20230727	16720	33.37	20231031	32750	-31.91	20230727	16720	33.37	20231031	2.96	N	172670	500	44 억		56518	N	N	0	N	00	N
140	20231205	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-500	5	-2.16	3301843850	142691	52.04	23000	23700	22550	30000	16200	23100	23140.13	0.63	0	-18971	24900	24000	23100	22200	21300	23550	21750	45	6900	500	16170	50	1	8960259	2025	11.56	2.46	12	1.59	1955.00	9201.00	32750	20230727	-30.99	16720	20231031	35.17	32750	-30.99	20230727	16720	35.17	20231031	32750	-30.99	20230727	16720	35.17	20231031	2.96	N	172670	500	44 억		56518	N	N	0	N	00	N
141	20231205	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-50	5	-0.22	2916302850	125728	45.86	23000	23700	22750	30000	16200	23100	23196.19	0.63	0	-17437	24900	24000	23100	22200	21300	23550	21750	45	6900	500	16170	50	1	8960259	2065	11.79	2.51	12	1.40	1955.00	9201.00	32750	20230727	-29.62	16720	20231031	37.86	32750	-29.62	20230727	16720	37.86	20231031	32750	-29.62	20230727	16720	37.86	20231031	2.96	N	172670	500	44 억		56518	N	N	0	N	00	N
142	20231205	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	0	3	0.00	2702372600	116446	42.47	23000	23700	22750	30000	16200	23100	23208.12	0.63	0	-16103	24900	24000	23100	22200	21300	23550	21750	45	6900	500	16170	50	1	8960259	2070	11.82	2.51	12	1.30	1955.00	9201.00	32750	20230727	-29.47	16720	20231031	38.16	32750	-29.47	20230727	16720	38.16	20231031	32750	-29.47	20230727	16720	38.16	20231031	2.96	N	172670	500	44 억		56518	N	N	0	N	00	N
143	20231205	110745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-250	5	-1.08	2473847000	106547	38.86	23000	23700	22750	30000	16200	23100	23219.61	0.63	0	-16024	24900	24000	23100	22200	21300	23550	21750	45	6900	500	16170	50	1	8960259	2047	11.69	2.48	12	1.19	1955.00	9201.00	32750	20230727	-30.23	16720	20231031	36.66	32750	-30.23	20230727	16720	36.66	20231031	32750	-30.23	20230727	16720	36.66	20231031	2.96	N	172670	500	44 억		56518	N	N	0	N	00	N
144	20231205	100748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	350	2	1.52	1536497400	65942	24.05	23000	23700	22800	30000	16200	23100	23304.19	0.63	0	-2993	24900	24000	23100	22200	21300	23550	21750	45	6900	500	16170	50	1	8960259	2101	11.99	2.55	12	0.74	1955.00	9201.00	32750	20230727	-28.40	16720	20231031	40.25	32750	-28.40	20230727	16720	40.25	20231031	32750	-28.40	20230727	16720	40.25	20231031	2.96	N	172670	500	44 억		56518	N	N	0	N	00	N
145	20231205	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	150	2	0.65	323148500	14008	5.11	23000	23500	22800	30000	16200	23100	23066.16	0.63	0	1141	24900	24000	23100	22200	21300	23550	21750	45	6900	500	16170	50	1	8960259	2083	11.89	2.53	12	0.16	1955.00	9201.00	32750	20230727	-29.01	16720	20231031	39.06	32750	-29.01	20230727	16720	39.06	20231031	32750	-29.01	20230727	16720	39.06	20231031	2.96	N	172670	500	44 억		56518	N	N	0	N	00	N
146	20231204	160740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-600	5	-2.53	6212412300	271903	63.04	24000	24000	22200	30800	16600	23700	22846.28	0.62	0	182	24700	24200	23600	23100	22500	24450	23350	45	7100	500	16590	50	1	8960259	2070	11.82	2.51	12	3.03	1955.00	9201.00	32750	20230727	-29.47	16720	20231031	38.16	32750	-29.47	20230727	16720	38.16	20231031	32750	-29.47	20230727	16720	38.16	20231031	2.70	N	172670	500	44 억		55704	N	N	0	N	00	N
147	20231204	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-650	5	-2.74	6029664400	264002	61.21	24000	24000	22200	30800	16600	23700	22838.09	0.62	0	1547	24700	24200	23600	23100	22500	24450	23350	45	7100	500	16590	50	1	8960259	2065	11.79	2.51	12	2.95	1955.00	9201.00	32750	20230727	-29.62	16720	20231031	37.86	32750	-29.62	20230727	16720	37.86	20231031	32750	-29.62	20230727	16720	37.86	20231031	2.70	N	172670	500	44 억		55704	N	N	0	N	00	N
148	20231204	140738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	-500	5	-2.11	5522448950	242039	56.12	24000	24000	22200	30800	16600	23700	22814.82	0.62	0	6533	24700	24200	23600	23100	22500	24450	23350	45	7100	500	16590	50	1	8960259	2079	11.87	2.52	12	2.70	1955.00	9201.00	32750	20230727	-29.16	16720	20231031	38.76	32750	-29.16	20230727	16720	38.76	20231031	32750	-29.16	20230727	16720	38.76	20231031	2.70	N	172670	500	44 억		55704	N	N	0	N	00	N
149	20231204	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-750	5	-3.16	5052366850	221640	51.39	24000	24000	22200	30800	16600	23700	22793.66	0.62	0	9329	24700	24200	23600	23100	22500	24450	23350	45	7100	500	16590	50	1	8960259	2056	11.74	2.49	12	2.47	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	32750	-29.92	20230727	16720	37.26	20231031	32750	-29.92	20230727	16720	37.26	20231031	2.70	N	172670	500	44 억		55704	N	N	0	N	00	N
150	20231204	120738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-650	5	-2.74	4834310100	212137	49.18	24000	24000	22200	30800	16600	23700	22786.81	0.62	0	9622	24700	24200	23600	23100	22500	24450	23350	45	7100	500	16590	50	1	8960259	2065	11.79	2.51	12	2.37	1955.00	9201.00	32750	20230727	-29.62	16720	20231031	37.86	32750	-29.62	20230727	16720	37.86	20231031	32750	-29.62	20230727	16720	37.86	20231031	2.70	N	172670	500	44 억		55704	N	N	0	N	00	N
151	20231204	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-900	5	-3.80	4028509550	176823	41.00	24000	24000	22200	30800	16600	23700	22780.54	0.62	0	741	24700	24200	23600	23100	22500	24450	23350	45	7100	500	16590	50	1	8960259	2043	11.66	2.48	12	1.97	1955.00	9201.00	32750	20230727	-30.38	16720	20231031	36.36	32750	-30.38	20230727	16720	36.36	20231031	32750	-30.38	20230727	16720	36.36	20231031	2.70	N	172670	500	44 억		55704	N	N	0	N	00	N
152	20231204	100739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-1350	5	-5.70	3334707850	145928	33.83	24000	24000	22250	30800	16600	23700	22849.29	0.62	0	-464	24700	24200	23600	23100	22500	24450	23350	45	7100	500	16590	50	1	8960259	2003	11.43	2.43	12	1.63	1955.00	9201.00	32750	20230727	-31.76	16720	20231031	33.67	32750	-31.76	20230727	16720	33.67	20231031	32750	-31.76	20230727	16720	33.67	20231031	2.70	N	172670	500	44 억		55704	N	N	0	N	00	N
153	20231204	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-450	5	-1.90	766922750	32872	7.62	24000	24000	22800	30800	16600	23700	23325.80	0.62	0	-3418	24700	24200	23600	23100	22500	24450	23350	45	7100	500	16590	50	1	8960259	2083	11.89	2.53	12	0.37	1955.00	9201.00	32750	20230727	-29.01	16720	20231031	39.06	32750	-29.01	20230727	16720	39.06	20231031	32750	-29.01	20230727	16720	39.06	20231031	2.70	N	172670	500	44 억		55704	N	N	0	N	00	N
154	20231201	160738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	600	2	2.60	10068163950	426833	86.73	23300	24100	23000	30000	16200	23100	23588.94	0.33	0	25347	24500	23800	22950	22250	21400	24150	22600	45	6900	500	16170	50	1	8960259	2124	12.12	2.58	12	4.76	1955.00	9201.00	32750	20230727	-27.63	16720	20231031	41.75	32750	-27.63	20230727	16720	41.75	20231031	32750	-27.63	20230727	16720	41.75	20231031	2.42	N	172670	500	44 억		29625	N	N	0	N	00	N
155	20231201	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	650	2	2.81	9414954650	399157	81.11	23300	24100	23000	30000	16200	23100	23588.15	0.33	0	19246	24500	23800	22950	22250	21400	24150	22600	45	6900	500	16170	50	1	8960259	2128	12.15	2.58	12	4.45	1955.00	9201.00	32750	20230727	-27.48	16720	20231031	42.05	32750	-27.48	20230727	16720	42.05	20231031	32750	-27.48	20230727	16720	42.05	20231031	2.42	N	172670	500	44 억		29625	N	N	0	N	00	N
156	20231201	140737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	850	2	3.68	8212938850	348902	70.90	23300	24050	23000	30000	16200	23100	23540.47	0.33	0	20886	24500	23800	22950	22250	21400	24150	22600	45	6900	500	16170	50	1	8960259	2146	12.25	2.60	12	3.89	1955.00	9201.00	32750	20230727	-26.87	16720	20231031	43.24	32750	-26.87	20230727	16720	43.24	20231031	32750	-26.87	20230727	16720	43.24	20231031	2.42	N	172670	500	44 억		29625	N	N	0	N	00	N
157	20231201	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	500	2	2.16	6263489400	267191	54.29	23300	23800	23000	30000	16200	23100	23443.10	0.33	0	4881	24500	23800	22950	22250	21400	24150	22600	45	6900	500	16170	50	1	8960259	2115	12.07	2.56	12	2.98	1955.00	9201.00	32750	20230727	-27.94	16720	20231031	41.15	32750	-27.94	20230727	16720	41.15	20231031	32750	-27.94	20230727	16720	41.15	20231031	2.42	N	172670	500	44 억		29625	N	N	0	N	00	N
158	20231201	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	400	2	1.73	5602669400	239147	48.59	23300	23800	23000	30000	16200	23100	23428.90	0.33	0	-5085	24500	23800	22950	22250	21400	24150	22600	45	6900	500	16170	50	1	8960259	2106	12.02	2.55	12	2.67	1955.00	9201.00	32750	20230727	-28.24	16720	20231031	40.55	32750	-28.24	20230727	16720	40.55	20231031	32750	-28.24	20230727	16720	40.55	20231031	2.42	N	172670	500	44 억		29625	N	N	0	N	00	N
159	20231201	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	100	2	0.43	4803855000	204741	41.60	23300	23800	23150	30000	16200	23100	23464.61	0.33	0	-12428	24500	23800	22950	22250	21400	24150	22600	45	6900	500	16170	50	1	8960259	2079	11.87	2.52	12	2.28	1955.00	9201.00	32750	20230727	-29.16	16720	20231031	38.76	32750	-29.16	20230727	16720	38.76	20231031	32750	-29.16	20230727	16720	38.76	20231031	2.42	N	172670	500	44 억		29625	N	N	0	N	00	N
160	20231201	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	500	2	2.16	3735942300	159175	32.34	23300	23800	23150	30000	16200	23100	23472.67	0.33	0	-10292	24500	23800	22950	22250	21400	24150	22600	45	6900	500	16170	50	1	8960259	2115	12.07	2.56	12	1.78	1955.00	9201.00	32750	20230727	-27.94	16720	20231031	41.15	32750	-27.94	20230727	16720	41.15	20231031	32750	-27.94	20230727	16720	41.15	20231031	2.42	N	172670	500	44 억		29625	N	N	0	N	00	N
161	20231201	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	100	2	0.43	1131141150	48462	9.85	23300	23750	23150	30000	16200	23100	23345.14	0.33	0	-10660	24500	23800	22950	22250	21400	24150	22600	45	6900	500	16170	50	1	8960259	2079	11.87	2.52	12	0.54	1955.00	9201.00	32750	20230727	-29.16	16720	20231031	38.76	32750	-29.16	20230727	16720	38.76	20231031	32750	-29.16	20230727	16720	38.76	20231031	2.42	N	172670	500	44 억		29625	N	N	0	N	00	N