KissMeData/052900/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	160600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1221	-6	5	-0.49	136012734	111558	102.22	1227	1228	1213	1595	859	1227	1219.05	2.83	-9240	-9241	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.14	N	052900	500	275 억		1560307	N	N	0	N	00	N
3	20231229	150556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1221	-6	5	-0.49	136012734	111558	102.22	1227	1228	1213	1595	859	1227	1219.05	2.83	-9240	-9241	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.14	N	052900	500	275 억		1560307	N	N	0	N	00	N
4	20231229	140557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1221	-6	5	-0.49	136012734	111558	102.22	1227	1228	1213	1595	859	1227	1219.05	2.83	-9240	-9241	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.14	N	052900	500	275 억		1560307	N	N	0	N	00	N
5	20231229	130556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1221	-6	5	-0.49	136012734	111558	102.22	1227	1228	1213	1595	859	1227	1219.05	2.83	-9240	-9241	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.14	N	052900	500	275 억		1560307	N	N	0	N	00	N
6	20231229	120557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1221	-6	5	-0.49	136012734	111558	102.22	1227	1228	1213	1595	859	1227	1219.05	2.83	-9240	-9241	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.14	N	052900	500	275 억		1560307	N	N	0	N	00	N
7	20231229	110533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1221	-6	5	-0.49	136012734	111558	102.22	1227	1228	1213	1595	859	1227	1219.05	2.83	-9240	-9241	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.14	N	052900	500	275 억		1560307	N	N	0	N	00	N
8	20231229	100538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1221	-6	5	-0.49	136012734	111558	102.22	1227	1228	1213	1595	859	1227	1219.05	2.83	-9240	-9241	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.14	N	052900	500	275 억		1560307	N	N	0	N	00	N
9	20231229	090539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1221	-6	5	-0.49	136012734	111558	102.22	1227	1228	1213	1595	859	1227	1219.05	2.83	-9240	-9241	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.14	N	052900	500	275 억		1560307	N	N	0	N	00	N
10	20231228	160532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1221	-6	5	-0.49	132968330	109075	99.94	1227	1228	1213	1595	859	1227	1219.05	2.85	0	-9240	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.14	N	052900	500	275 억		1569547	N	N	0	N	00	N
11	20231228	150538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1222	-5	5	-0.41	126137374	103481	94.82	1227	1228	1213	1595	859	1227	1218.94	2.85	0	-8634	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.19	262.00	2089.00	1566	20230531	-21.97	1033	20231031	18.30	1566	-21.97	20230531	1033	18.30	20231031	1566	-21.97	20230531	1033	18.30	20231031	3.14	N	052900	500	275 억		1569547	N	N	0	N	00	N
12	20231228	140532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1222	-5	5	-0.41	110322031	90502	82.92	1227	1228	1213	1595	859	1227	1219.00	2.85	0	-9649	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.16	262.00	2089.00	1566	20230531	-21.97	1033	20231031	18.30	1566	-21.97	20230531	1033	18.30	20231031	1566	-21.97	20230531	1033	18.30	20231031	3.14	N	052900	500	275 억		1569547	N	N	0	N	00	N
13	20231228	130533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1222	-5	5	-0.41	62871689	51532	47.22	1227	1228	1216	1595	859	1227	1220.05	2.85	0	-5227	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.09	262.00	2089.00	1566	20230531	-21.97	1033	20231031	18.30	1566	-21.97	20230531	1033	18.30	20231031	1566	-21.97	20230531	1033	18.30	20231031	3.14	N	052900	500	275 억		1569547	N	N	0	N	00	N
14	20231228	120535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1220	-7	5	-0.57	52855620	43328	39.70	1227	1228	1216	1595	859	1227	1219.90	2.85	0	-4185	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	672	4.66	0.58	12	0.08	262.00	2089.00	1566	20230531	-22.09	1033	20231031	18.10	1566	-22.09	20230531	1033	18.10	20231031	1566	-22.09	20230531	1033	18.10	20231031	3.14	N	052900	500	275 억		1569547	N	N	0	N	00	N
15	20231228	110534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1221	-6	5	-0.49	44280657	36306	33.27	1227	1228	1216	1595	859	1227	1219.65	2.85	0	-278	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.07	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.14	N	052900	500	275 억		1569547	N	N	0	N	00	N
16	20231228	100532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1221	-6	5	-0.49	26576916	21791	19.97	1227	1228	1216	1595	859	1227	1219.63	2.85	0	2189	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	673	4.66	0.58	12	0.04	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.14	N	052900	500	275 억		1569547	N	N	0	N	00	N
17	20231228	090532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1220	-7	5	-0.57	7932434	6496	5.95	1227	1227	1220	1595	859	1227	1221.13	2.85	0	1882	1245	1236	1225	1216	1205	1240	1220	276	368	500	830	1	1	55107517	672	4.66	0.58	12	0.01	262.00	2089.00	1566	20230531	-22.09	1033	20231031	18.10	1566	-22.09	20230531	1033	18.10	20231031	1566	-22.09	20230531	1033	18.10	20231031	3.14	N	052900	500	275 억		1569547	N	N	0	N	00	N
18	20231227	160529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1227	7	2	0.57	132826472	108709	88.57	1221	1234	1214	1586	854	1220	1221.85	2.82	0	13748	1235	1227	1221	1213	1207	1224	1210	276	366	500	820	1	1	55107517	676	4.68	0.59	12	0.20	262.00	2089.00	1566	20230531	-21.65	1033	20231031	18.78	1566	-21.65	20230531	1033	18.78	20231031	1566	-21.65	20230531	1033	18.78	20231031	3.22	N	052900	500	275 억		1555798	N	N	0	N	00	N
19	20231227	150537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1225	5	2	0.41	128023269	104782	85.37	1221	1234	1214	1586	854	1220	1221.81	2.82	0	12296	1235	1227	1221	1213	1207	1224	1210	276	366	500	820	1	1	55107517	675	4.68	0.59	12	0.19	262.00	2089.00	1566	20230531	-21.78	1033	20231031	18.59	1566	-21.78	20230531	1033	18.59	20231031	1566	-21.78	20230531	1033	18.59	20231031	3.22	N	052900	500	275 억		1555798	N	N	0	N	00	N
20	20231227	140534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1226	6	2	0.49	98287221	80411	65.52	1221	1234	1214	1586	854	1220	1222.31	2.82	0	4355	1235	1227	1221	1213	1207	1224	1210	276	366	500	820	1	1	55107517	676	4.68	0.59	12	0.15	262.00	2089.00	1566	20230531	-21.71	1033	20231031	18.68	1566	-21.71	20230531	1033	18.68	20231031	1566	-21.71	20230531	1033	18.68	20231031	3.22	N	052900	500	275 억		1555798	N	N	0	N	00	N
21	20231227	130530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1224	4	2	0.33	83823177	68573	55.87	1221	1234	1214	1586	854	1220	1222.39	2.82	0	2626	1235	1227	1221	1213	1207	1224	1210	276	366	500	820	1	1	55107517	675	4.67	0.59	12	0.12	262.00	2089.00	1566	20230531	-21.84	1033	20231031	18.49	1566	-21.84	20230531	1033	18.49	20231031	1566	-21.84	20230531	1033	18.49	20231031	3.22	N	052900	500	275 억		1555798	N	N	0	N	00	N
22	20231227	120530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1228	8	2	0.66	73431926	60098	48.97	1221	1234	1214	1586	854	1220	1221.87	2.82	0	375	1235	1227	1221	1213	1207	1224	1210	276	366	500	820	1	1	55107517	677	4.69	0.59	12	0.11	262.00	2089.00	1566	20230531	-21.58	1033	20231031	18.88	1566	-21.58	20230531	1033	18.88	20231031	1566	-21.58	20230531	1033	18.88	20231031	3.22	N	052900	500	275 억		1555798	N	N	0	N	00	N
23	20231227	110533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1230	10	2	0.82	72011551	58937	48.02	1221	1234	1214	1586	854	1220	1221.84	2.82	0	-167	1235	1227	1221	1213	1207	1224	1210	276	366	500	820	1	1	55107517	678	4.69	0.59	12	0.11	262.00	2089.00	1566	20230531	-21.46	1033	20231031	19.07	1566	-21.46	20230531	1033	19.07	20231031	1566	-21.46	20230531	1033	19.07	20231031	3.22	N	052900	500	275 억		1555798	N	N	0	N	00	N
24	20231227	100534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1221	1	2	0.08	23556211	19284	15.71	1221	1234	1214	1586	854	1220	1221.54	2.82	0	-14102	1235	1227	1221	1213	1207	1224	1210	276	366	500	820	1	1	55107517	673	4.66	0.58	12	0.03	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.22	N	052900	500	275 억		1555798	N	N	0	N	00	N
25	20231227	090535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1234	14	2	1.15	2077530	1687	1.37	1221	1234	1221	1586	854	1220	1231.49	2.82	0	-828	1235	1227	1221	1213	1207	1224	1210	276	366	500	820	1	1	55107517	680	4.71	0.59	12	0.00	262.00	2089.00	1566	20230531	-21.20	1033	20231031	19.46	1566	-21.20	20230531	1033	19.46	20231031	1566	-21.20	20230531	1033	19.46	20231031	3.22	N	052900	500	275 억		1555798	N	N	0	N	00	N
26	20231226	160535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1220	-3	5	-0.25	148646112	121811	41.21	1228	1229	1215	1589	857	1223	1220.30	2.85	0	-16149	1266	1244	1227	1205	1188	1255	1216	276	366	500	830	1	1	55107517	672	4.66	0.58	12	0.22	262.00	2089.00	1566	20230531	-22.09	1033	20231031	18.10	1566	-22.09	20230531	1033	18.10	20231031	1566	-22.09	20230531	1033	18.10	20231031	3.24	N	052900	500	275 억		1571784	N	N	0	N	00	N
27	20231226	150532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1221	-2	5	-0.16	131244935	107549	36.39	1228	1229	1215	1589	857	1223	1220.33	2.85	0	-16524	1266	1244	1227	1205	1188	1255	1216	276	366	500	830	1	1	55107517	673	4.66	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.24	N	052900	500	275 억		1571784	N	N	0	N	00	N
28	20231226	140534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1221	-2	5	-0.16	116948002	95841	32.42	1228	1229	1215	1589	857	1223	1220.23	2.85	0	-16686	1266	1244	1227	1205	1188	1255	1216	276	366	500	830	1	1	55107517	673	4.66	0.58	12	0.17	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.24	N	052900	500	275 억		1571784	N	N	0	N	00	N
29	20231226	130534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1223	0	3	0.00	112136894	91902	31.09	1228	1229	1215	1589	857	1223	1220.18	2.85	0	-17425	1266	1244	1227	1205	1188	1255	1216	276	366	500	830	1	1	55107517	674	4.67	0.59	12	0.17	262.00	2089.00	1566	20230531	-21.90	1033	20231031	18.39	1566	-21.90	20230531	1033	18.39	20231031	1566	-21.90	20230531	1033	18.39	20231031	3.24	N	052900	500	275 억		1571784	N	N	0	N	00	N
30	20231226	120533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1222	-1	5	-0.08	105835909	86748	29.35	1228	1229	1215	1589	857	1223	1220.04	2.85	0	-20081	1266	1244	1227	1205	1188	1255	1216	276	366	500	830	1	1	55107517	673	4.66	0.58	12	0.16	262.00	2089.00	1566	20230531	-21.97	1033	20231031	18.30	1566	-21.97	20230531	1033	18.30	20231031	1566	-21.97	20230531	1033	18.30	20231031	3.24	N	052900	500	275 억		1571784	N	N	0	N	00	N
31	20231226	110536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1217	-6	5	-0.49	100146592	82090	27.77	1228	1229	1215	1589	857	1223	1219.96	2.85	0	-20590	1266	1244	1227	1205	1188	1255	1216	276	366	500	830	1	1	55107517	671	4.65	0.58	12	0.15	262.00	2089.00	1566	20230531	-22.29	1033	20231031	17.81	1566	-22.29	20230531	1033	17.81	20231031	1566	-22.29	20230531	1033	17.81	20231031	3.24	N	052900	500	275 억		1571784	N	N	0	N	00	N
32	20231226	100533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1224	1	2	0.08	56961592	46631	15.78	1228	1229	1216	1589	857	1223	1221.54	2.85	0	-29911	1266	1244	1227	1205	1188	1255	1216	276	366	500	830	1	1	55107517	675	4.67	0.59	12	0.08	262.00	2089.00	1566	20230531	-21.84	1033	20231031	18.49	1566	-21.84	20230531	1033	18.49	20231031	1566	-21.84	20230531	1033	18.49	20231031	3.24	N	052900	500	275 억		1571784	N	N	0	N	00	N
33	20231226	090534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1223	0	3	0.00	10771642	8803	2.98	1228	1228	1220	1589	857	1223	1223.63	2.85	0	-8626	1266	1244	1227	1205	1188	1255	1216	276	366	500	830	1	1	55107517	674	4.67	0.59	12	0.02	262.00	2089.00	1566	20230531	-21.90	1033	20231031	18.39	1566	-21.90	20230531	1033	18.39	20231031	1566	-21.90	20230531	1033	18.39	20231031	3.24	N	052900	500	275 억		1571784	N	N	0	N	00	N
34	20231222	160527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1223	26	2	2.17	363862767	295478	120.64	1211	1249	1210	1556	838	1197	1231.44	2.71	0	74979	1232	1214	1203	1185	1174	1209	1180	276	359	500	810	1	1	55107517	674	4.67	0.59	12	0.54	262.00	2089.00	1566	20230531	-21.90	1033	20231031	18.39	1566	-21.90	20230531	1033	18.39	20231031	1566	-21.90	20230531	1033	18.39	20231031	3.26	N	052900	500	275 억		1492295	N	N	0	N	00	N
35	20231222	150526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1220	23	2	1.92	348455385	282872	115.49	1211	1249	1210	1556	838	1197	1231.85	2.71	0	74558	1232	1214	1203	1185	1174	1209	1180	276	359	500	810	1	1	55107517	672	4.66	0.58	12	0.51	262.00	2089.00	1566	20230531	-22.09	1033	20231031	18.10	1566	-22.09	20230531	1033	18.10	20231031	1566	-22.09	20230531	1033	18.10	20231031	3.26	N	052900	500	275 억		1492295	N	N	0	N	00	N
36	20231222	140522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1219	22	2	1.84	301171143	244090	99.66	1211	1249	1211	1556	838	1197	1233.85	2.71	0	78290	1232	1214	1203	1185	1174	1209	1180	276	359	500	810	1	1	55107517	672	4.65	0.58	12	0.44	262.00	2089.00	1566	20230531	-22.16	1033	20231031	18.01	1566	-22.16	20230531	1033	18.01	20231031	1566	-22.16	20230531	1033	18.01	20231031	3.26	N	052900	500	275 억		1492295	N	N	0	N	00	N
37	20231222	130523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1228	31	2	2.59	264853852	214231	87.47	1211	1249	1211	1556	838	1197	1236.30	2.71	0	70246	1232	1214	1203	1185	1174	1209	1180	276	359	500	810	1	1	55107517	677	4.69	0.59	12	0.39	262.00	2089.00	1566	20230531	-21.58	1033	20231031	18.88	1566	-21.58	20230531	1033	18.88	20231031	1566	-21.58	20230531	1033	18.88	20231031	3.26	N	052900	500	275 억		1492295	N	N	0	N	00	N
38	20231222	120523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1227	30	2	2.51	241062614	194849	79.56	1211	1249	1211	1556	838	1197	1237.18	2.71	0	71396	1232	1214	1203	1185	1174	1209	1180	276	359	500	810	1	1	55107517	676	4.68	0.59	12	0.35	262.00	2089.00	1566	20230531	-21.65	1033	20231031	18.78	1566	-21.65	20230531	1033	18.78	20231031	1566	-21.65	20230531	1033	18.78	20231031	3.26	N	052900	500	275 억		1492295	N	N	0	N	00	N
39	20231222	110524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1246	49	2	4.09	214237476	173153	70.70	1211	1249	1211	1556	838	1197	1237.27	2.71	0	66401	1232	1214	1203	1185	1174	1209	1180	276	359	500	810	1	1	55107517	687	4.76	0.60	12	0.31	262.00	2089.00	1566	20230531	-20.43	1033	20231031	20.62	1566	-20.43	20230531	1033	20.62	20231031	1566	-20.43	20230531	1033	20.62	20231031	3.26	N	052900	500	275 억		1492295	N	N	0	N	00	N
40	20231222	100522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1235	38	2	3.17	137967427	111696	45.60	1211	1249	1211	1556	838	1197	1235.20	2.71	0	33863	1232	1214	1203	1185	1174	1209	1180	276	359	500	810	1	1	55107517	681	4.71	0.59	12	0.20	262.00	2089.00	1566	20230531	-21.14	1033	20231031	19.55	1566	-21.14	20230531	1033	19.55	20231031	1566	-21.14	20230531	1033	19.55	20231031	3.26	N	052900	500	275 억		1492295	N	N	0	N	00	N
41	20231222	090522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1221	24	2	2.01	7258126	5954	2.43	1211	1232	1211	1556	838	1197	1219.03	2.71	0	-379	1232	1214	1203	1185	1174	1209	1180	276	359	500	810	1	1	55107517	673	4.66	0.58	12	0.01	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.26	N	052900	500	275 억		1492295	N	N	0	N	00	N
42	20231221	160520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1197	-21	5	-1.72	293867959	244670	142.80	1219	1221	1192	1583	853	1218	1200.58	2.78	0	-38808	1230	1224	1217	1211	1204	1227	1214	276	365	500	820	1	1	55107517	660	4.57	0.57	12	0.44	262.00	2089.00	1566	20230531	-23.56	1033	20231031	15.88	1566	-23.56	20230531	1033	15.88	20231031	1566	-23.56	20230531	1033	15.88	20231031	3.24	N	052900	500	275 억		1531186	N	N	0	N	00	N
43	20231221	150522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	-14	5	-1.15	265211157	220728	128.82	1219	1221	1192	1583	853	1218	1200.99	2.78	0	-37586	1230	1224	1217	1211	1204	1227	1214	276	365	500	820	1	1	55107517	663	4.60	0.58	12	0.40	262.00	2089.00	1566	20230531	-23.12	1033	20231031	16.55	1566	-23.12	20230531	1033	16.55	20231031	1566	-23.12	20230531	1033	16.55	20231031	3.24	N	052900	500	275 억		1531186	N	N	0	N	00	N
44	20231221	140521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1197	-21	5	-1.72	224794491	187031	109.16	1219	1221	1192	1583	853	1218	1201.29	2.78	0	-32474	1230	1224	1217	1211	1204	1227	1214	276	365	500	820	1	1	55107517	660	4.57	0.57	12	0.34	262.00	2089.00	1566	20230531	-23.56	1033	20231031	15.88	1566	-23.56	20230531	1033	15.88	20231031	1566	-23.56	20230531	1033	15.88	20231031	3.24	N	052900	500	275 억		1531186	N	N	0	N	00	N
45	20231221	130521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1199	-19	5	-1.56	217721010	181125	105.71	1219	1221	1192	1583	853	1218	1201.41	2.78	0	-33188	1230	1224	1217	1211	1204	1227	1214	276	365	500	820	1	1	55107517	661	4.58	0.57	12	0.33	262.00	2089.00	1566	20230531	-23.44	1033	20231031	16.07	1566	-23.44	20230531	1033	16.07	20231031	1566	-23.44	20230531	1033	16.07	20231031	3.24	N	052900	500	275 억		1531186	N	N	0	N	00	N
46	20231221	120523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1202	-16	5	-1.31	164934709	136966	79.94	1219	1221	1193	1583	853	1218	1203.46	2.78	0	-31289	1230	1224	1217	1211	1204	1227	1214	276	365	500	820	1	1	55107517	662	4.59	0.58	12	0.25	262.00	2089.00	1566	20230531	-23.24	1033	20231031	16.36	1566	-23.24	20230531	1033	16.36	20231031	1566	-23.24	20230531	1033	16.36	20231031	3.24	N	052900	500	275 억		1531186	N	N	0	N	00	N
47	20231221	110523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1205	-13	5	-1.07	124258590	102993	60.11	1219	1221	1196	1583	853	1218	1205.64	2.78	0	-19512	1230	1224	1217	1211	1204	1227	1214	276	365	500	820	1	1	55107517	664	4.60	0.58	12	0.19	262.00	2089.00	1566	20230531	-23.05	1033	20231031	16.65	1566	-23.05	20230531	1033	16.65	20231031	1566	-23.05	20230531	1033	16.65	20231031	3.24	N	052900	500	275 억		1531186	N	N	0	N	00	N
48	20231221	100520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1211	-7	5	-0.57	43433142	35770	20.88	1219	1221	1209	1583	853	1218	1213.32	2.78	0	7341	1230	1224	1217	1211	1204	1227	1214	276	365	500	820	1	1	55107517	667	4.62	0.58	12	0.06	262.00	2089.00	1566	20230531	-22.67	1033	20231031	17.23	1566	-22.67	20230531	1033	17.23	20231031	1566	-22.67	20230531	1033	17.23	20231031	3.24	N	052900	500	275 억		1531186	N	N	0	N	00	N
49	20231221	090522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1211	-7	5	-0.57	20300952	16681	9.74	1219	1221	1211	1583	853	1218	1216.30	2.78	0	-876	1230	1224	1217	1211	1204	1227	1214	276	365	500	820	1	1	55107517	667	4.62	0.58	12	0.03	262.00	2089.00	1566	20230531	-22.67	1033	20231031	17.23	1566	-22.67	20230531	1033	17.23	20231031	1566	-22.67	20230531	1033	17.23	20231031	3.24	N	052900	500	275 억		1531186	N	N	0	N	00	N
50	20231220	160522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1218	5	2	0.41	207253372	170251	99.82	1213	1223	1210	1576	850	1213	1217.34	2.81	0	-20742	1241	1227	1211	1197	1181	1234	1204	276	363	500	820	1	1	55107517	671	4.65	0.58	12	0.31	262.00	2089.00	1566	20230531	-22.22	1033	20231031	17.91	1566	-22.22	20230531	1033	17.91	20231031	1566	-22.22	20230531	1033	17.91	20231031	3.24	N	052900	500	275 억		1551021	N	N	0	N	00	N
51	20231220	150550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1217	4	2	0.33	188923278	155202	90.99	1213	1223	1210	1576	850	1213	1217.27	2.81	0	-23765	1241	1227	1211	1197	1181	1234	1204	276	363	500	820	1	1	55107517	671	4.65	0.58	12	0.28	262.00	2089.00	1566	20230531	-22.29	1033	20231031	17.81	1566	-22.29	20230531	1033	17.81	20231031	1566	-22.29	20230531	1033	17.81	20231031	3.24	N	052900	500	275 억		1551021	N	N	0	N	00	N
52	20231220	140557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1221	8	2	0.66	176545415	145048	85.04	1213	1223	1210	1576	850	1213	1217.15	2.81	0	-22916	1241	1227	1211	1197	1181	1234	1204	276	363	500	820	1	1	55107517	673	4.66	0.58	12	0.26	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1566	-22.03	20230531	1033	18.20	20231031	1566	-22.03	20230531	1033	18.20	20231031	3.24	N	052900	500	275 억		1551021	N	N	0	N	00	N
53	20231220	130552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1215	2	2	0.16	143675429	118078	69.23	1213	1223	1210	1576	850	1213	1216.78	2.81	0	-27924	1241	1227	1211	1197	1181	1234	1204	276	363	500	820	1	1	55107517	670	4.64	0.58	12	0.21	262.00	2089.00	1566	20230531	-22.41	1033	20231031	17.62	1566	-22.41	20230531	1033	17.62	20231031	1566	-22.41	20230531	1033	17.62	20231031	3.24	N	052900	500	275 억		1551021	N	N	0	N	00	N
54	20231220	120519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1215	2	2	0.16	93192592	76530	44.87	1213	1223	1210	1576	850	1213	1217.73	2.81	0	-18746	1241	1227	1211	1197	1181	1234	1204	276	363	500	820	1	1	55107517	670	4.64	0.58	12	0.14	262.00	2089.00	1566	20230531	-22.41	1033	20231031	17.62	1566	-22.41	20230531	1033	17.62	20231031	1566	-22.41	20230531	1033	17.62	20231031	3.24	N	052900	500	275 억		1551021	N	N	0	N	00	N
55	20231220	110522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1218	5	2	0.41	77183839	63378	37.16	1213	1223	1210	1576	850	1213	1217.83	2.81	0	-16954	1241	1227	1211	1197	1181	1234	1204	276	363	500	820	1	1	55107517	671	4.65	0.58	12	0.12	262.00	2089.00	1566	20230531	-22.22	1033	20231031	17.91	1566	-22.22	20230531	1033	17.91	20231031	1566	-22.22	20230531	1033	17.91	20231031	3.24	N	052900	500	275 억		1551021	N	N	0	N	00	N
56	20231220	100522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1215	2	2	0.16	53795726	44184	25.90	1213	1223	1210	1576	850	1213	1217.54	2.81	0	-12114	1241	1227	1211	1197	1181	1234	1204	276	363	500	820	1	1	55107517	670	4.64	0.58	12	0.08	262.00	2089.00	1566	20230531	-22.41	1033	20231031	17.62	1566	-22.41	20230531	1033	17.62	20231031	1566	-22.41	20230531	1033	17.62	20231031	3.24	N	052900	500	275 억		1551021	N	N	0	N	00	N
57	20231220	090520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1213	0	3	0.00	6882164	5680	3.33	1213	1217	1210	1576	850	1213	1211.65	2.81	0	-284	1241	1227	1211	1197	1181	1234	1204	276	363	500	820	1	1	55107517	668	4.63	0.58	12	0.01	262.00	2089.00	1566	20230531	-22.54	1033	20231031	17.42	1566	-22.54	20230531	1033	17.42	20231031	1566	-22.54	20230531	1033	17.42	20231031	3.24	N	052900	500	275 억		1551021	N	N	0	N	00	N
58	20231219	160521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1213	7	2	0.58	197187806	162923	83.69	1207	1225	1195	1567	845	1206	1210.31	2.83	0	-11542	1230	1217	1207	1194	1184	1224	1201	276	361	500	820	1	1	55107517	668	4.63	0.58	12	0.30	262.00	2089.00	1566	20230531	-22.54	1033	20231031	17.42	1566	-22.54	20230531	1033	17.42	20231031	1566	-22.54	20230531	1033	17.42	20231031	3.13	N	052900	500	275 억		1560053	N	N	0	N	00	N
59	20231219	150522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1202	-4	5	-0.33	171714990	141905	72.89	1207	1225	1195	1567	845	1206	1210.07	2.83	0	-1182	1230	1217	1207	1194	1184	1224	1201	276	361	500	820	1	1	55107517	662	4.59	0.58	12	0.26	262.00	2089.00	1566	20230531	-23.24	1033	20231031	16.36	1566	-23.24	20230531	1033	16.36	20231031	1566	-23.24	20230531	1033	16.36	20231031	3.13	N	052900	500	275 억		1560053	N	N	0	N	00	N
60	20231219	140520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1213	7	2	0.58	135181804	111581	57.32	1207	1225	1195	1567	845	1206	1211.51	2.83	0	2462	1230	1217	1207	1194	1184	1224	1201	276	361	500	820	1	1	55107517	668	4.63	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.54	1033	20231031	17.42	1566	-22.54	20230531	1033	17.42	20231031	1566	-22.54	20230531	1033	17.42	20231031	3.13	N	052900	500	275 억		1560053	N	N	0	N	00	N
61	20231219	130522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1216	10	2	0.83	130125230	107419	55.18	1207	1225	1195	1567	845	1206	1211.38	2.83	0	3462	1230	1217	1207	1194	1184	1224	1201	276	361	500	820	1	1	55107517	670	4.64	0.58	12	0.19	262.00	2089.00	1566	20230531	-22.35	1033	20231031	17.72	1566	-22.35	20230531	1033	17.72	20231031	1566	-22.35	20230531	1033	17.72	20231031	3.13	N	052900	500	275 억		1560053	N	N	0	N	00	N
62	20231219	120523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1220	14	2	1.16	104242124	86194	44.28	1207	1220	1195	1567	845	1206	1209.39	2.83	0	3601	1230	1217	1207	1194	1184	1224	1201	276	361	500	820	1	1	55107517	672	4.66	0.58	12	0.16	262.00	2089.00	1566	20230531	-22.09	1033	20231031	18.10	1566	-22.09	20230531	1033	18.10	20231031	1566	-22.09	20230531	1033	18.10	20231031	3.13	N	052900	500	275 억		1560053	N	N	0	N	00	N
63	20231219	110522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1215	9	2	0.75	78027763	64614	33.19	1207	1216	1195	1567	845	1206	1207.60	2.83	0	-432	1230	1217	1207	1194	1184	1224	1201	276	361	500	820	1	1	55107517	670	4.64	0.58	12	0.12	262.00	2089.00	1566	20230531	-22.41	1033	20231031	17.62	1566	-22.41	20230531	1033	17.62	20231031	1566	-22.41	20230531	1033	17.62	20231031	3.13	N	052900	500	275 억		1560053	N	N	0	N	00	N
64	20231219	100520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1207	1	2	0.08	40227351	33402	17.16	1207	1212	1195	1567	845	1206	1204.34	2.83	0	-6069	1230	1217	1207	1194	1184	1224	1201	276	361	500	820	1	1	55107517	665	4.61	0.58	12	0.06	262.00	2089.00	1566	20230531	-22.92	1033	20231031	16.84	1566	-22.92	20230531	1033	16.84	20231031	1566	-22.92	20230531	1033	16.84	20231031	3.13	N	052900	500	275 억		1560053	N	N	0	N	00	N
65	20231219	090520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1202	-4	5	-0.33	14740836	12226	6.28	1207	1212	1202	1567	845	1206	1205.70	2.83	0	-7402	1230	1217	1207	1194	1184	1224	1201	276	361	500	820	1	1	55107517	662	4.59	0.58	12	0.02	262.00	2089.00	1566	20230531	-23.24	1033	20231031	16.36	1566	-23.24	20230531	1033	16.36	20231031	1566	-23.24	20230531	1033	16.36	20231031	3.13	N	052900	500	275 억		1560053	N	N	0	N	00	N
66	20231218	160519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1206	7	2	0.58	233360990	193596	52.94	1200	1220	1197	1558	840	1199	1205.40	2.81	0	2453	1249	1223	1208	1182	1167	1216	1175	276	359	500	810	1	1	55107517	665	4.60	0.58	12	0.35	262.00	2089.00	1566	20230531	-22.99	1033	20231031	16.75	1566	-22.99	20230531	1033	16.75	20231031	1566	-22.99	20230531	1033	16.75	20231031	3.01	N	052900	500	275 억		1549738	N	N	0	N	00	N
67	20231218	150520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1205	6	2	0.50	213756458	177299	48.48	1200	1220	1197	1558	840	1199	1205.63	2.81	0	4580	1249	1223	1208	1182	1167	1216	1175	276	359	500	810	1	1	55107517	664	4.60	0.58	12	0.32	262.00	2089.00	1566	20230531	-23.05	1033	20231031	16.65	1566	-23.05	20230531	1033	16.65	20231031	1566	-23.05	20230531	1033	16.65	20231031	3.01	N	052900	500	275 억		1549738	N	N	0	N	00	N
68	20231218	140518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1199	0	3	0.00	191563709	158823	43.43	1200	1220	1197	1558	840	1199	1206.15	2.81	0	7054	1249	1223	1208	1182	1167	1216	1175	276	359	500	810	1	1	55107517	661	4.58	0.57	12	0.29	262.00	2089.00	1566	20230531	-23.44	1033	20231031	16.07	1566	-23.44	20230531	1033	16.07	20231031	1566	-23.44	20230531	1033	16.07	20231031	3.01	N	052900	500	275 억		1549738	N	N	0	N	00	N
69	20231218	130518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1203	4	2	0.33	148265088	122712	33.56	1200	1220	1199	1558	840	1199	1208.24	2.81	0	11703	1249	1223	1208	1182	1167	1216	1175	276	359	500	810	1	1	55107517	663	4.59	0.58	12	0.22	262.00	2089.00	1566	20230531	-23.18	1033	20231031	16.46	1566	-23.18	20230531	1033	16.46	20231031	1566	-23.18	20230531	1033	16.46	20231031	3.01	N	052900	500	275 억		1549738	N	N	0	N	00	N
70	20231218	120514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1207	8	2	0.67	101190265	83569	22.85	1200	1220	1200	1558	840	1199	1210.86	2.81	0	17890	1249	1223	1208	1182	1167	1216	1175	276	359	500	810	1	1	55107517	665	4.61	0.58	12	0.15	262.00	2089.00	1566	20230531	-22.92	1033	20231031	16.84	1566	-22.92	20230531	1033	16.84	20231031	1566	-22.92	20230531	1033	16.84	20231031	3.01	N	052900	500	275 억		1549738	N	N	0	N	00	N
71	20231218	110517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1216	17	2	1.42	70358924	58069	15.88	1200	1220	1200	1558	840	1199	1211.64	2.81	0	18235	1249	1223	1208	1182	1167	1216	1175	276	359	500	810	1	1	55107517	670	4.64	0.58	12	0.11	262.00	2089.00	1566	20230531	-22.35	1033	20231031	17.72	1566	-22.35	20230531	1033	17.72	20231031	1566	-22.35	20230531	1033	17.72	20231031	3.01	N	052900	500	275 억		1549738	N	N	0	N	00	N
72	20231218	100517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1213	14	2	1.17	60136820	49666	13.58	1200	1220	1200	1558	840	1199	1210.82	2.81	0	18743	1249	1223	1208	1182	1167	1216	1175	276	359	500	810	1	1	55107517	668	4.63	0.58	12	0.09	262.00	2089.00	1566	20230531	-22.54	1033	20231031	17.42	1566	-22.54	20230531	1033	17.42	20231031	1566	-22.54	20230531	1033	17.42	20231031	3.01	N	052900	500	275 억		1549738	N	N	0	N	00	N
73	20231218	090513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1214	15	2	1.25	13104385	10870	2.97	1200	1214	1200	1558	840	1199	1205.56	2.81	0	5280	1249	1223	1208	1182	1167	1216	1175	276	359	500	810	1	1	55107517	669	4.63	0.58	12	0.02	262.00	2089.00	1566	20230531	-22.48	1033	20231031	17.52	1566	-22.48	20230531	1033	17.52	20231031	1566	-22.48	20230531	1033	17.52	20231031	3.01	N	052900	500	275 억		1549738	N	N	0	N	00	N
74	20231215	160515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1199	-24	5	-1.96	440367845	364965	49.86	1220	1234	1193	1589	857	1223	1206.69	2.87	0	-41907	1301	1262	1238	1199	1175	1250	1187	276	366	500	830	1	1	55107517	661	4.58	0.57	12	0.66	262.00	2089.00	1566	20230531	-23.44	1033	20231031	16.07	1566	-23.44	20230531	1033	16.07	20231031	1566	-23.44	20230531	1033	16.07	20231031	2.96	N	052900	500	275 억		1582369	N	N	0	N	00	N
75	20231215	150518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1199	-24	5	-1.96	405588976	335912	45.89	1220	1234	1193	1589	857	1223	1207.43	2.87	0	-44179	1301	1262	1238	1199	1175	1250	1187	276	366	500	830	1	1	55107517	661	4.58	0.57	12	0.61	262.00	2089.00	1566	20230531	-23.44	1033	20231031	16.07	1566	-23.44	20230531	1033	16.07	20231031	1566	-23.44	20230531	1033	16.07	20231031	2.96	N	052900	500	275 억		1582369	N	N	0	N	00	N
76	20231215	140518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1201	-22	5	-1.80	344483576	284863	38.91	1220	1234	1200	1589	857	1223	1209.30	2.87	0	-43248	1301	1262	1238	1199	1175	1250	1187	276	366	500	830	1	1	55107517	662	4.58	0.57	12	0.52	262.00	2089.00	1566	20230531	-23.31	1033	20231031	16.26	1566	-23.31	20230531	1033	16.26	20231031	1566	-23.31	20230531	1033	16.26	20231031	2.96	N	052900	500	275 억		1582369	N	N	0	N	00	N
77	20231215	130515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1203	-20	5	-1.64	296599051	245033	33.47	1220	1234	1201	1589	857	1223	1210.45	2.87	0	-35138	1301	1262	1238	1199	1175	1250	1187	276	366	500	830	1	1	55107517	663	4.59	0.58	12	0.44	262.00	2089.00	1566	20230531	-23.18	1033	20231031	16.46	1566	-23.18	20230531	1033	16.46	20231031	1566	-23.18	20230531	1033	16.46	20231031	2.96	N	052900	500	275 억		1582369	N	N	0	N	00	N
78	20231215	120515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1208	-15	5	-1.23	210277967	173407	23.69	1220	1234	1205	1589	857	1223	1212.63	2.87	0	-14827	1301	1262	1238	1199	1175	1250	1187	276	366	500	830	1	1	55107517	666	4.61	0.58	12	0.31	262.00	2089.00	1566	20230531	-22.86	1033	20231031	16.94	1566	-22.86	20230531	1033	16.94	20231031	1566	-22.86	20230531	1033	16.94	20231031	2.96	N	052900	500	275 억		1582369	N	N	0	N	00	N
79	20231215	110510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1210	-13	5	-1.06	177874645	146633	20.03	1220	1234	1205	1589	857	1223	1213.06	2.87	0	2177	1301	1262	1238	1199	1175	1250	1187	276	366	500	830	1	1	55107517	667	4.62	0.58	12	0.27	262.00	2089.00	1566	20230531	-22.73	1033	20231031	17.13	1566	-22.73	20230531	1033	17.13	20231031	1566	-22.73	20230531	1033	17.13	20231031	2.96	N	052900	500	275 억		1582369	N	N	0	N	00	N
80	20231215	100517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1210	-13	5	-1.06	127446225	105044	14.35	1220	1234	1205	1589	857	1223	1213.27	2.87	0	4403	1301	1262	1238	1199	1175	1250	1187	276	366	500	830	1	1	55107517	667	4.62	0.58	12	0.19	262.00	2089.00	1566	20230531	-22.73	1033	20231031	17.13	1566	-22.73	20230531	1033	17.13	20231031	1566	-22.73	20230531	1033	17.13	20231031	2.96	N	052900	500	275 억		1582369	N	N	0	N	00	N
81	20231215	090516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1223	0	3	0.00	4570697	3734	0.51	1220	1232	1220	1589	857	1223	1224.08	2.87	0	41	1301	1262	1238	1199	1175	1250	1187	276	366	500	830	1	1	55107517	674	4.67	0.59	12	0.01	262.00	2089.00	1566	20230531	-21.90	1033	20231031	18.39	1566	-21.90	20230531	1033	18.39	20231031	1566	-21.90	20230531	1033	18.39	20231031	2.96	N	052900	500	275 억		1582369	N	N	0	N	00	N
82	20231214	160512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1223	-38	5	-3.01	899802488	728843	10.47	1271	1277	1214	1639	883	1261	1234.45	3.01	0	-80152	1528	1394	1287	1153	1046	1461	1220	276	378	500	850	1	1	55107517	674	4.67	0.59	12	1.32	262.00	2089.00	1566	20230531	-21.90	1033	20231031	18.39	1566	-21.90	20230531	1033	18.39	20231031	1566	-21.90	20230531	1033	18.39	20231031	3.04	N	052900	500	275 억		1660749	N	N	0	N	00	N
83	20231214	150531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1217	-44	5	-3.49	842178338	681570	9.79	1271	1277	1214	1639	883	1261	1235.49	3.01	0	-66855	1528	1394	1287	1153	1046	1461	1220	276	378	500	850	1	1	55107517	671	4.65	0.58	12	1.24	262.00	2089.00	1566	20230531	-22.29	1033	20231031	17.81	1566	-22.29	20230531	1033	17.81	20231031	1566	-22.29	20230531	1033	17.81	20231031	3.04	N	052900	500	275 억		1660749	N	N	0	N	00	N
84	20231214	140523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1225	-36	5	-2.85	786646028	636038	9.14	1271	1277	1214	1639	883	1261	1236.63	3.01	0	-45020	1528	1394	1287	1153	1046	1461	1220	276	378	500	850	1	1	55107517	675	4.68	0.59	12	1.15	262.00	2089.00	1566	20230531	-21.78	1033	20231031	18.59	1566	-21.78	20230531	1033	18.59	20231031	1566	-21.78	20230531	1033	18.59	20231031	3.04	N	052900	500	275 억		1660749	N	N	0	N	00	N
85	20231214	130527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1220	-41	5	-3.25	699665431	565254	8.12	1271	1277	1214	1639	883	1261	1237.62	3.01	0	-23836	1528	1394	1287	1153	1046	1461	1220	276	378	500	850	1	1	55107517	672	4.66	0.58	12	1.03	262.00	2089.00	1566	20230531	-22.09	1033	20231031	18.10	1566	-22.09	20230531	1033	18.10	20231031	1566	-22.09	20230531	1033	18.10	20231031	3.04	N	052900	500	275 억		1660749	N	N	0	N	00	N
86	20231214	120537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1215	-46	5	-3.65	659653139	532441	7.65	1271	1277	1214	1639	883	1261	1238.75	3.01	0	-26500	1528	1394	1287	1153	1046	1461	1220	276	378	500	850	1	1	55107517	670	4.64	0.58	12	0.97	262.00	2089.00	1566	20230531	-22.41	1033	20231031	17.62	1566	-22.41	20230531	1033	17.62	20231031	1566	-22.41	20230531	1033	17.62	20231031	3.04	N	052900	500	275 억		1660749	N	N	0	N	00	N
87	20231214	110514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1232	-29	5	-2.30	577702196	465357	6.69	1271	1277	1224	1639	883	1261	1241.24	3.01	0	-2287	1528	1394	1287	1153	1046	1461	1220	276	378	500	850	1	1	55107517	679	4.70	0.59	12	0.84	262.00	2089.00	1566	20230531	-21.33	1033	20231031	19.26	1566	-21.33	20230531	1033	19.26	20231031	1566	-21.33	20230531	1033	19.26	20231031	3.04	N	052900	500	275 억		1660749	N	N	0	N	00	N
88	20231214	100509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1233	-28	5	-2.22	429696065	345025	4.96	1271	1277	1228	1639	883	1261	1245.22	3.01	0	12068	1528	1394	1287	1153	1046	1461	1220	276	378	500	850	1	1	55107517	679	4.71	0.59	12	0.63	262.00	2089.00	1566	20230531	-21.26	1033	20231031	19.36	1566	-21.26	20230531	1033	19.36	20231031	1566	-21.26	20230531	1033	19.36	20231031	3.04	N	052900	500	275 억		1660749	N	N	0	N	00	N
89	20231214	090450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1247	-14	5	-1.11	94561337	74637	1.07	1271	1277	1247	1639	883	1261	1267.29	3.01	0	-25426	1528	1394	1287	1153	1046	1461	1220	276	378	500	850	1	1	55107517	687	4.76	0.60	12	0.14	262.00	2089.00	1566	20230531	-20.37	1033	20231031	20.72	1566	-20.37	20230531	1033	20.72	20231031	1566	-20.37	20230531	1033	20.72	20231031	3.04	N	052900	500	275 억		1660749	N	N	0	N	00	N
90	20231213	160512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1261	91	2	7.78	9206925887	6934633	2226.91	1212	1421	1180	1521	819	1170	1327.67	3.34	0	-147471	1207	1188	1169	1150	1131	1198	1160	276	351	500	790	1	1	55107517	695	4.81	0.60	12	12.58	262.00	2089.00	1566	20230531	-19.48	1033	20231031	22.07	1566	-19.48	20230531	1033	22.07	20231031	1566	-19.48	20230531	1033	22.07	20231031	3.02	N	052900	500	275 억		1838015	N	N	0	N	00	N
91	20231213	150523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1262	92	2	7.86	9056183382	6814825	2188.44	1212	1421	1180	1521	819	1170	1328.89	3.34	0	-155892	1207	1188	1169	1150	1131	1198	1160	276	351	500	790	1	1	55107517	695	4.82	0.60	12	12.37	262.00	2089.00	1566	20230531	-19.41	1033	20231031	22.17	1566	-19.41	20230531	1033	22.17	20231031	1566	-19.41	20230531	1033	22.17	20231031	3.02	N	052900	500	275 억		1838015	N	N	0	N	00	N
92	20231213	140523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1287	117	2	10.00	8681693309	6519301	2093.54	1212	1421	1180	1521	819	1170	1331.69	3.34	0	-211581	1207	1188	1169	1150	1131	1198	1160	276	351	500	790	1	1	55107517	709	4.91	0.62	12	11.83	262.00	2089.00	1566	20230531	-17.82	1033	20231031	24.59	1566	-17.82	20230531	1033	24.59	20231031	1566	-17.82	20230531	1033	24.59	20231031	3.02	N	052900	500	275 억		1838015	N	N	0	N	00	N
93	20231213	130522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1320	150	2	12.82	7652786721	5723966	1838.13	1212	1421	1180	1521	819	1170	1336.97	3.34	0	-385785	1207	1188	1169	1150	1131	1198	1160	276	351	500	790	1	1	55107517	727	5.04	0.63	12	10.39	262.00	2089.00	1566	20230531	-15.71	1033	20231031	27.78	1566	-15.71	20230531	1033	27.78	20231031	1566	-15.71	20230531	1033	27.78	20231031	3.02	N	052900	500	275 억		1838015	N	N	0	N	00	N
94	20231213	120520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1238	68	2	5.81	465502403	379018	121.71	1212	1250	1180	1521	819	1170	1228.18	3.34	0	33236	1207	1188	1169	1150	1131	1198	1160	276	351	500	790	1	1	55107517	682	4.73	0.59	12	0.69	262.00	2089.00	1566	20230531	-20.95	1033	20231031	19.85	1566	-20.95	20230531	1033	19.85	20231031	1566	-20.95	20230531	1033	19.85	20231031	3.02	N	052900	500	275 억		1838015	N	N	0	N	00	N
95	20231213	110523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1214	44	2	3.76	391133406	318753	102.36	1212	1250	1180	1521	819	1170	1227.07	3.34	0	32235	1207	1188	1169	1150	1131	1198	1160	276	351	500	790	1	1	55107517	669	4.63	0.58	12	0.58	262.00	2089.00	1566	20230531	-22.48	1033	20231031	17.52	1566	-22.48	20230531	1033	17.52	20231031	1566	-22.48	20230531	1033	17.52	20231031	3.02	N	052900	500	275 억		1838015	N	N	0	N	00	N
96	20231213	100526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1218	48	2	4.10	324855580	264276	84.87	1212	1250	1180	1521	819	1170	1229.23	3.34	0	27666	1207	1188	1169	1150	1131	1198	1160	276	351	500	790	1	1	55107517	671	4.65	0.58	12	0.48	262.00	2089.00	1566	20230531	-22.22	1033	20231031	17.91	1566	-22.22	20230531	1033	17.91	20231031	1566	-22.22	20230531	1033	17.91	20231031	3.02	N	052900	500	275 억		1838015	N	N	0	N	00	N
97	20231213	090518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1194	24	2	2.05	38643936	32048	10.29	1212	1214	1180	1521	819	1170	1205.81	3.34	0	-8674	1207	1188	1169	1150	1131	1198	1160	276	351	500	790	1	1	55107517	658	4.56	0.57	12	0.06	262.00	2089.00	1566	20230531	-23.75	1033	20231031	15.59	1566	-23.75	20230531	1033	15.59	20231031	1566	-23.75	20230531	1033	15.59	20231031	3.02	N	052900	500	275 억		1838015	N	N	0	N	00	N
98	20231212	160500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1170	24	2	2.09	359453706	307568	81.11	1160	1188	1150	1489	803	1146	1168.70	3.30	0	20155	1188	1167	1137	1116	1086	1177	1126	276	343	500	770	1	1	55107517	645	4.47	0.56	12	0.56	262.00	2089.00	1566	20230531	-25.29	1033	20231031	13.26	1566	-25.29	20230531	1033	13.26	20231031	1566	-25.29	20230531	1033	13.26	20231031	3.02	N	052900	500	275 억		1816672	N	N	0	N	00	N
99	20231212	150506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1184	38	2	3.32	330983457	283375	74.73	1160	1188	1150	1489	803	1146	1168.01	3.30	0	19894	1188	1167	1137	1116	1086	1177	1126	276	343	500	770	1	1	55107517	652	4.52	0.57	12	0.51	262.00	2089.00	1566	20230531	-24.39	1033	20231031	14.62	1566	-24.39	20230531	1033	14.62	20231031	1566	-24.39	20230531	1033	14.62	20231031	3.02	N	052900	500	275 억		1816672	N	N	0	N	00	N
100	20231212	140444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1177	31	2	2.71	262479001	225462	59.46	1160	1179	1150	1489	803	1146	1164.19	3.30	0	23933	1188	1167	1137	1116	1086	1177	1126	276	343	500	770	1	1	55107517	649	4.49	0.56	12	0.41	262.00	2089.00	1566	20230531	-24.84	1033	20231031	13.94	1566	-24.84	20230531	1033	13.94	20231031	1566	-24.84	20230531	1033	13.94	20231031	3.02	N	052900	500	275 억		1816672	N	N	0	N	00	N
101	20231212	130441	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1169	23	2	2.01	220463684	189682	50.02	1160	1173	1150	1489	803	1146	1162.29	3.30	0	25459	1188	1167	1137	1116	1086	1177	1126	276	343	500	770	1	1	55107517	644	4.46	0.56	12	0.34	262.00	2089.00	1566	20230531	-25.35	1033	20231031	13.17	1566	-25.35	20230531	1033	13.17	20231031	1566	-25.35	20230531	1033	13.17	20231031	3.02	N	052900	500	275 억		1816672	N	N	0	N	00	N
102	20231212	120440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1161	15	2	1.31	149707369	129193	34.07	1160	1168	1150	1489	803	1146	1158.80	3.30	0	9224	1188	1167	1137	1116	1086	1177	1126	276	343	500	770	1	1	55107517	640	4.43	0.56	12	0.23	262.00	2089.00	1566	20230531	-25.86	1033	20231031	12.39	1566	-25.86	20230531	1033	12.39	20231031	1566	-25.86	20230531	1033	12.39	20231031	3.02	N	052900	500	275 억		1816672	N	N	0	N	00	N
103	20231212	110446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1168	22	2	1.92	120375611	103973	27.42	1160	1168	1150	1489	803	1146	1157.77	3.30	0	8152	1188	1167	1137	1116	1086	1177	1126	276	343	500	770	1	1	55107517	644	4.46	0.56	12	0.19	262.00	2089.00	1566	20230531	-25.42	1033	20231031	13.07	1566	-25.42	20230531	1033	13.07	20231031	1566	-25.42	20230531	1033	13.07	20231031	3.02	N	052900	500	275 억		1816672	N	N	0	N	00	N
104	20231212	100504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1164	18	2	1.57	70846232	61279	16.16	1160	1165	1150	1489	803	1146	1156.14	3.30	0	1610	1188	1167	1137	1116	1086	1177	1126	276	343	500	770	1	1	55107517	641	4.44	0.56	12	0.11	262.00	2089.00	1566	20230531	-25.67	1033	20231031	12.68	1566	-25.67	20230531	1033	12.68	20231031	1566	-25.67	20230531	1033	12.68	20231031	3.02	N	052900	500	275 억		1816672	N	N	0	N	00	N
105	20231212	090501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1155	9	2	0.79	14472885	12539	3.31	1160	1160	1150	1489	803	1146	1154.29	3.30	0	3179	1188	1167	1137	1116	1086	1177	1126	276	343	500	770	1	1	55107517	636	4.41	0.55	12	0.02	262.00	2089.00	1566	20230531	-26.25	1033	20231031	11.81	1566	-26.25	20230531	1033	11.81	20231031	1566	-26.25	20230531	1033	11.81	20231031	3.02	N	052900	500	275 억		1816672	N	N	0	N	00	N
106	20231211	160503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1146	49	2	4.47	429242594	379142	161.09	1108	1158	1107	1426	768	1097	1132.12	3.00	-39994	121462	1133	1114	1105	1086	1077	1110	1082	276	329	500	740	1	1	55107517	632	4.37	0.55	12	0.69	262.00	2089.00	1566	20230531	-26.82	1033	20231031	10.94	1566	-26.82	20230531	1033	10.94	20231031	1566	-26.82	20230531	1033	10.94	20231031	2.97	N	052900	500	275 억		1653702	N	N	0	N	00	N
107	20231211	150501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1152	55	2	5.01	404850828	357919	152.07	1108	1158	1107	1426	768	1097	1131.12	3.00	-39994	120293	1133	1114	1105	1086	1077	1110	1082	276	329	500	740	1	1	55107517	635	4.40	0.55	12	0.65	262.00	2089.00	1566	20230531	-26.44	1033	20231031	11.52	1566	-26.44	20230531	1033	11.52	20231031	1566	-26.44	20230531	1033	11.52	20231031	2.97	N	052900	500	275 억		1653702	N	N	0	N	00	N
108	20231211	140501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1143	46	2	4.19	321695495	285616	121.35	1108	1149	1107	1426	768	1097	1126.32	3.00	-39994	118249	1133	1114	1105	1086	1077	1110	1082	276	329	500	740	1	1	55107517	630	4.36	0.55	12	0.52	262.00	2089.00	1566	20230531	-27.01	1033	20231031	10.65	1566	-27.01	20230531	1033	10.65	20231031	1566	-27.01	20230531	1033	10.65	20231031	2.97	N	052900	500	275 억		1653702	N	N	0	N	00	N
109	20231211	130503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1142	45	2	4.10	315544676	280229	119.07	1108	1149	1107	1426	768	1097	1126.02	3.00	-39994	118685	1133	1114	1105	1086	1077	1110	1082	276	329	500	740	1	1	55107517	629	4.36	0.55	12	0.51	262.00	2089.00	1566	20230531	-27.08	1033	20231031	10.55	1566	-27.08	20230531	1033	10.55	20231031	1566	-27.08	20230531	1033	10.55	20231031	2.97	N	052900	500	275 억		1653702	N	N	0	N	00	N
110	20231211	120502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1139	42	2	3.83	291147071	258826	109.97	1108	1149	1107	1426	768	1097	1124.88	3.00	-39994	118175	1133	1114	1105	1086	1077	1110	1082	276	329	500	740	1	1	55107517	628	4.35	0.55	12	0.47	262.00	2089.00	1566	20230531	-27.27	1033	20231031	10.26	1566	-27.27	20230531	1033	10.26	20231031	1566	-27.27	20230531	1033	10.26	20231031	2.97	N	052900	500	275 억		1653702	N	N	0	N	00	N
111	20231211	110500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1128	31	2	2.83	212271492	189262	80.41	1108	1135	1107	1426	768	1097	1121.57	3.00	-39994	109661	1133	1114	1105	1086	1077	1110	1082	276	329	500	740	1	1	55107517	622	4.31	0.54	12	0.34	262.00	2089.00	1566	20230531	-27.97	1033	20231031	9.20	1566	-27.97	20230531	1033	9.20	20231031	1566	-27.97	20230531	1033	9.20	20231031	2.97	N	052900	500	275 억		1653702	N	N	0	N	00	N
112	20231211	100500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1120	23	2	2.10	84924400	76091	32.33	1108	1122	1107	1426	768	1097	1116.09	3.00	-39994	33756	1133	1114	1105	1086	1077	1110	1082	276	329	500	740	1	1	55107517	617	4.27	0.54	12	0.14	262.00	2089.00	1566	20230531	-28.48	1033	20231031	8.42	1566	-28.48	20230531	1033	8.42	20231031	1566	-28.48	20230531	1033	8.42	20231031	2.97	N	052900	500	275 억		1653702	N	N	0	N	00	N
113	20231211	090458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1110	13	2	1.19	7866739	7080	3.01	1108	1112	1107	1426	768	1097	1111.12	3.00	-39994	-610	1133	1114	1105	1086	1077	1110	1082	276	329	500	740	1	1	55107517	612	4.24	0.53	12	0.01	262.00	2089.00	1566	20230531	-29.12	1033	20231031	7.45	1566	-29.12	20230531	1033	7.45	20231031	1566	-29.12	20230531	1033	7.45	20231031	2.97	N	052900	500	275 억		1653702	N	N	0	N	00	N
114	20231208	160455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1097	1	2	0.09	259387189	234837	130.96	1106	1124	1096	1424	768	1096	1104.56	3.00	0	39992	1144	1120	1106	1082	1068	1113	1075	276	328	500	740	1	1	55107517	605	4.19	0.53	12	0.43	262.00	2089.00	1566	20230531	-29.95	1033	20231031	6.20	1566	-29.95	20230531	1033	6.20	20231031	1566	-29.95	20230531	1033	6.20	20231031	2.94	N	052900	500	275 억		1653702	N	N	0	N	00	N
115	20231208	150458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1101	5	2	0.46	215693197	195051	108.77	1106	1124	1096	1424	768	1096	1105.83	3.00	0	39130	1144	1120	1106	1082	1068	1113	1075	276	328	500	740	1	1	55107517	607	4.20	0.53	12	0.35	262.00	2089.00	1566	20230531	-29.69	1033	20231031	6.58	1566	-29.69	20230531	1033	6.58	20231031	1566	-29.69	20230531	1033	6.58	20231031	2.94	N	052900	500	275 억		1653702	N	N	0	N	00	N
116	20231208	140456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1105	9	2	0.82	142959287	128923	71.89	1106	1124	1096	1424	768	1096	1108.87	3.00	0	29274	1144	1120	1106	1082	1068	1113	1075	276	328	500	740	1	1	55107517	609	4.22	0.53	12	0.23	262.00	2089.00	1566	20230531	-29.44	1033	20231031	6.97	1566	-29.44	20230531	1033	6.97	20231031	1566	-29.44	20230531	1033	6.97	20231031	2.94	N	052900	500	275 억		1653702	N	N	0	N	00	N
117	20231208	130455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1113	17	2	1.55	131168520	118266	65.95	1106	1124	1096	1424	768	1096	1109.10	3.00	0	24687	1144	1120	1106	1082	1068	1113	1075	276	328	500	740	1	1	55107517	613	4.25	0.53	12	0.21	262.00	2089.00	1566	20230531	-28.93	1033	20231031	7.74	1566	-28.93	20230531	1033	7.74	20231031	1566	-28.93	20230531	1033	7.74	20231031	2.94	N	052900	500	275 억		1653702	N	N	0	N	00	N
118	20231208	120452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1105	9	2	0.82	120866765	109010	60.79	1106	1124	1096	1424	768	1096	1108.77	3.00	0	25229	1144	1120	1106	1082	1068	1113	1075	276	328	500	740	1	1	55107517	609	4.22	0.53	12	0.20	262.00	2089.00	1566	20230531	-29.44	1033	20231031	6.97	1566	-29.44	20230531	1033	6.97	20231031	1566	-29.44	20230531	1033	6.97	20231031	2.94	N	052900	500	275 억		1653702	N	N	0	N	00	N
119	20231208	110452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1111	15	2	1.37	81582273	73553	41.02	1106	1124	1100	1424	768	1096	1109.16	3.00	0	23220	1144	1120	1106	1082	1068	1113	1075	276	328	500	740	1	1	55107517	612	4.24	0.53	12	0.13	262.00	2089.00	1566	20230531	-29.05	1033	20231031	7.55	1566	-29.05	20230531	1033	7.55	20231031	1566	-29.05	20230531	1033	7.55	20231031	2.94	N	052900	500	275 억		1653702	N	N	0	N	00	N
120	20231208	100458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1114	18	2	1.64	55907403	50533	28.18	1106	1120	1100	1424	768	1096	1106.35	3.00	0	18388	1144	1120	1106	1082	1068	1113	1075	276	328	500	740	1	1	55107517	614	4.25	0.53	12	0.09	262.00	2089.00	1566	20230531	-28.86	1033	20231031	7.84	1566	-28.86	20230531	1033	7.84	20231031	1566	-28.86	20230531	1033	7.84	20231031	2.94	N	052900	500	275 억		1653702	N	N	0	N	00	N
121	20231208	090451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1104	8	2	0.73	1384578	1251	0.70	1106	1110	1104	1424	768	1096	1106.78	3.00	0	-34	1144	1120	1106	1082	1068	1113	1075	276	328	500	740	1	1	55107517	608	4.21	0.53	12	0.00	262.00	2089.00	1566	20230531	-29.50	1033	20231031	6.87	1566	-29.50	20230531	1033	6.87	20231031	1566	-29.50	20230531	1033	6.87	20231031	2.94	N	052900	500	275 억		1653702	N	N	0	N	00	N
122	20231207	160452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1096	-29	5	-2.58	198262726	178798	85.20	1125	1130	1092	1462	788	1125	1109.13	3.07	0	-37002	1149	1136	1128	1115	1107	1133	1112	276	337	500	760	1	1	55107517	604	4.18	0.52	12	0.32	262.00	2089.00	1566	20230531	-30.01	1033	20231031	6.10	1566	-30.01	20230531	1033	6.10	20231031	1566	-30.01	20230531	1033	6.10	20231031	2.95	N	052900	500	275 억		1690760	N	N	0	N	00	N
123	20231207	150453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1103	-22	5	-1.96	180998809	163050	77.69	1125	1130	1092	1462	788	1125	1110.08	3.07	0	-34434	1149	1136	1128	1115	1107	1133	1112	276	337	500	760	1	1	55107517	608	4.21	0.53	12	0.30	262.00	2089.00	1566	20230531	-29.57	1033	20231031	6.78	1566	-29.57	20230531	1033	6.78	20231031	1566	-29.57	20230531	1033	6.78	20231031	2.95	N	052900	500	275 억		1690760	N	N	0	N	00	N
124	20231207	140452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1109	-16	5	-1.42	123927534	111241	53.01	1125	1130	1107	1462	788	1125	1114.05	3.07	0	-26396	1149	1136	1128	1115	1107	1133	1112	276	337	500	760	1	1	55107517	611	4.23	0.53	12	0.20	262.00	2089.00	1566	20230531	-29.18	1033	20231031	7.36	1566	-29.18	20230531	1033	7.36	20231031	1566	-29.18	20230531	1033	7.36	20231031	2.95	N	052900	500	275 억		1690760	N	N	0	N	00	N
125	20231207	130452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1113	-12	5	-1.07	106631916	95660	45.58	1125	1130	1107	1462	788	1125	1114.70	3.07	0	-20433	1149	1136	1128	1115	1107	1133	1112	276	337	500	760	1	1	55107517	613	4.25	0.53	12	0.17	262.00	2089.00	1566	20230531	-28.93	1033	20231031	7.74	1566	-28.93	20230531	1033	7.74	20231031	1566	-28.93	20230531	1033	7.74	20231031	2.95	N	052900	500	275 억		1690760	N	N	0	N	00	N
126	20231207	120453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1113	-12	5	-1.07	104949017	94148	44.86	1125	1130	1107	1462	788	1125	1114.72	3.07	0	-20256	1149	1136	1128	1115	1107	1133	1112	276	337	500	760	1	1	55107517	613	4.25	0.53	12	0.17	262.00	2089.00	1566	20230531	-28.93	1033	20231031	7.74	1566	-28.93	20230531	1033	7.74	20231031	1566	-28.93	20230531	1033	7.74	20231031	2.95	N	052900	500	275 억		1690760	N	N	0	N	00	N
127	20231207	110450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1111	-14	5	-1.24	70981487	63562	30.29	1125	1130	1110	1462	788	1125	1116.73	3.07	0	-10868	1149	1136	1128	1115	1107	1133	1112	276	337	500	760	1	1	55107517	612	4.24	0.53	12	0.12	262.00	2089.00	1566	20230531	-29.05	1033	20231031	7.55	1566	-29.05	20230531	1033	7.55	20231031	1566	-29.05	20230531	1033	7.55	20231031	2.95	N	052900	500	275 억		1690760	N	N	0	N	00	N
128	20231207	100449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1118	-7	5	-0.62	36720168	32819	15.64	1125	1130	1117	1462	788	1125	1118.87	3.07	0	-1848	1149	1136	1128	1115	1107	1133	1112	276	337	500	760	1	1	55107517	616	4.27	0.54	12	0.06	262.00	2089.00	1566	20230531	-28.61	1033	20231031	8.23	1566	-28.61	20230531	1033	8.23	20231031	1566	-28.61	20230531	1033	8.23	20231031	2.95	N	052900	500	275 억		1690760	N	N	0	N	00	N
129	20231207	090454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1125	0	3	0.00	526500	468	0.22	1125	1125	1125	1462	788	1125	1125.00	3.07	0	-50	1149	1136	1128	1115	1107	1133	1112	276	337	500	760	1	1	55107517	620	4.29	0.54	12	0.00	262.00	2089.00	1566	20230531	-28.16	1033	20231031	8.91	1566	-28.16	20230531	1033	8.91	20231031	1566	-28.16	20230531	1033	8.91	20231031	2.95	N	052900	500	275 억		1690760	N	N	0	N	00	N
130	20231206	160445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1125	-16	5	-1.40	236520897	209858	130.50	1141	1141	1120	1483	799	1141	1127.07	3.12	0	-30593	1156	1148	1138	1130	1120	1143	1125	276	342	500	770	1	1	55107517	620	4.29	0.54	12	0.38	262.00	2089.00	1566	20230531	-28.16	1033	20231031	8.91	1566	-28.16	20230531	1033	8.91	20231031	1566	-28.16	20230531	1033	8.91	20231031	2.94	N	052900	500	275 억		1720448	N	N	0	N	00	N
131	20231206	150454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1122	-19	5	-1.67	230565832	204559	127.20	1141	1141	1120	1483	799	1141	1127.14	3.12	0	-29668	1156	1148	1138	1130	1120	1143	1125	276	342	500	770	1	1	55107517	618	4.28	0.54	12	0.37	262.00	2089.00	1566	20230531	-28.35	1033	20231031	8.62	1566	-28.35	20230531	1033	8.62	20231031	1566	-28.35	20230531	1033	8.62	20231031	2.94	N	052900	500	275 억		1720448	N	N	0	N	00	N
132	20231206	140452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1127	-14	5	-1.23	197503311	175113	108.89	1141	1141	1120	1483	799	1141	1127.86	3.12	0	-29696	1156	1148	1138	1130	1120	1143	1125	276	342	500	770	1	1	55107517	621	4.30	0.54	12	0.32	262.00	2089.00	1566	20230531	-28.03	1033	20231031	9.10	1566	-28.03	20230531	1033	9.10	20231031	1566	-28.03	20230531	1033	9.10	20231031	2.94	N	052900	500	275 억		1720448	N	N	0	N	00	N
133	20231206	130447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1130	-11	5	-0.96	109780678	97095	60.38	1141	1141	1127	1483	799	1141	1130.65	3.12	0	-22172	1156	1148	1138	1130	1120	1143	1125	276	342	500	770	1	1	55107517	623	4.31	0.54	12	0.18	262.00	2089.00	1566	20230531	-27.84	1033	20231031	9.39	1566	-27.84	20230531	1033	9.39	20231031	1566	-27.84	20230531	1033	9.39	20231031	2.94	N	052900	500	275 억		1720448	N	N	0	N	00	N
134	20231206	120444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1130	-11	5	-0.96	53039304	46828	29.12	1141	1141	1129	1483	799	1141	1132.64	3.12	0	-15108	1156	1148	1138	1130	1120	1143	1125	276	342	500	770	1	1	55107517	623	4.31	0.54	12	0.08	262.00	2089.00	1566	20230531	-27.84	1033	20231031	9.39	1566	-27.84	20230531	1033	9.39	20231031	1566	-27.84	20230531	1033	9.39	20231031	2.94	N	052900	500	275 억		1720448	N	N	0	N	00	N
135	20231206	110453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1130	-11	5	-0.96	45931213	40536	25.21	1141	1141	1130	1483	799	1141	1133.10	3.12	0	-12338	1156	1148	1138	1130	1120	1143	1125	276	342	500	770	1	1	55107517	623	4.31	0.54	12	0.07	262.00	2089.00	1566	20230531	-27.84	1033	20231031	9.39	1566	-27.84	20230531	1033	9.39	20231031	1566	-27.84	20230531	1033	9.39	20231031	2.94	N	052900	500	275 억		1720448	N	N	0	N	00	N
136	20231206	100449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1140	-1	5	-0.09	9751492	8582	5.34	1141	1141	1132	1483	799	1141	1136.27	3.12	0	-3926	1156	1148	1138	1130	1120	1143	1125	276	342	500	770	1	1	55107517	628	4.35	0.55	12	0.02	262.00	2089.00	1566	20230531	-27.20	1033	20231031	10.36	1566	-27.20	20230531	1033	10.36	20231031	1566	-27.20	20230531	1033	10.36	20231031	2.94	N	052900	500	275 억		1720448	N	N	0	N	00	N
137	20231206	090450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1133	-8	5	-0.70	3152855	2769	1.72	1141	1141	1133	1483	799	1141	1138.63	3.12	0	-96	1156	1148	1138	1130	1120	1143	1125	276	342	500	770	1	1	55107517	624	4.32	0.54	12	0.01	262.00	2089.00	1566	20230531	-27.65	1033	20231031	9.68	1566	-27.65	20230531	1033	9.68	20231031	1566	-27.65	20230531	1033	9.68	20231031	2.94	N	052900	500	275 억		1720448	N	N	0	N	00	N
138	20231205	160451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1141	1	2	0.09	182575431	160793	28.45	1146	1146	1128	1482	798	1140	1135.45	3.31	0	-101789	1184	1162	1140	1118	1096	1173	1129	276	342	500	770	1	1	55107517	629	4.35	0.55	12	0.29	262.00	2089.00	1566	20230531	-27.14	1033	20231031	10.45	1566	-27.14	20230531	1033	10.45	20231031	1566	-27.14	20230531	1033	10.45	20231031	2.88	N	052900	500	275 억		1822238	N	N	0	N	00	N
139	20231205	150450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1134	-6	5	-0.53	163722977	144238	25.52	1146	1146	1128	1482	798	1140	1135.07	3.31	0	-94119	1184	1162	1140	1118	1096	1173	1129	276	342	500	770	1	1	55107517	625	4.33	0.54	12	0.26	262.00	2089.00	1566	20230531	-27.59	1033	20231031	9.78	1566	-27.59	20230531	1033	9.78	20231031	1566	-27.59	20230531	1033	9.78	20231031	2.88	N	052900	500	275 억		1822238	N	N	0	N	00	N
140	20231205	140450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1140	0	3	0.00	130136015	114605	20.28	1146	1146	1128	1482	798	1140	1135.50	3.31	0	-77393	1184	1162	1140	1118	1096	1173	1129	276	342	500	770	1	1	55107517	628	4.35	0.55	12	0.21	262.00	2089.00	1566	20230531	-27.20	1033	20231031	10.36	1566	-27.20	20230531	1033	10.36	20231031	1566	-27.20	20230531	1033	10.36	20231031	2.88	N	052900	500	275 억		1822238	N	N	0	N	00	N
141	20231205	130449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1134	-6	5	-0.53	92041160	81043	14.34	1146	1146	1128	1482	798	1140	1135.68	3.31	0	-62051	1184	1162	1140	1118	1096	1173	1129	276	342	500	770	1	1	55107517	625	4.33	0.54	12	0.15	262.00	2089.00	1566	20230531	-27.59	1033	20231031	9.78	1566	-27.59	20230531	1033	9.78	20231031	1566	-27.59	20230531	1033	9.78	20231031	2.88	N	052900	500	275 억		1822238	N	N	0	N	00	N
142	20231205	120446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1138	-2	5	-0.18	79143692	69675	12.33	1146	1146	1128	1482	798	1140	1135.87	3.31	0	-54737	1184	1162	1140	1118	1096	1173	1129	276	342	500	770	1	1	55107517	627	4.34	0.54	12	0.13	262.00	2089.00	1566	20230531	-27.33	1033	20231031	10.16	1566	-27.33	20230531	1033	10.16	20231031	1566	-27.33	20230531	1033	10.16	20231031	2.88	N	052900	500	275 억		1822238	N	N	0	N	00	N
143	20231205	110446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1139	-1	5	-0.09	67800245	59706	10.56	1146	1146	1128	1482	798	1140	1135.53	3.31	0	-48071	1184	1162	1140	1118	1096	1173	1129	276	342	500	770	1	1	55107517	628	4.35	0.55	12	0.11	262.00	2089.00	1566	20230531	-27.27	1033	20231031	10.26	1566	-27.27	20230531	1033	10.26	20231031	1566	-27.27	20230531	1033	10.26	20231031	2.88	N	052900	500	275 억		1822238	N	N	0	N	00	N
144	20231205	100447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1135	-5	5	-0.44	32440832	28550	5.05	1146	1146	1128	1482	798	1140	1136.21	3.31	0	-22594	1184	1162	1140	1118	1096	1173	1129	276	342	500	770	1	1	55107517	625	4.33	0.54	12	0.05	262.00	2089.00	1566	20230531	-27.52	1033	20231031	9.87	1566	-27.52	20230531	1033	9.87	20231031	1566	-27.52	20230531	1033	9.87	20231031	2.88	N	052900	500	275 억		1822238	N	N	0	N	00	N
145	20231205	090445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1144	4	2	0.35	8102036	7103	1.26	1146	1146	1140	1482	798	1140	1140.70	3.31	0	-6098	1184	1162	1140	1118	1096	1173	1129	276	342	500	770	1	1	55107517	630	4.37	0.55	12	0.01	262.00	2089.00	1566	20230531	-26.95	1033	20231031	10.75	1566	-26.95	20230531	1033	10.75	20231031	1566	-26.95	20230531	1033	10.75	20231031	2.88	N	052900	500	275 억		1822238	N	N	0	N	00	N
146	20231204	160446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1140	16	2	1.42	643757951	564402	172.87	1122	1162	1118	1461	787	1124	1140.61	3.15	0	84379	1153	1138	1119	1104	1085	1129	1095	276	337	500	760	1	1	55107517	628	4.35	0.55	12	1.02	262.00	2089.00	1566	20230531	-27.20	1033	20231031	10.36	1566	-27.20	20230531	1033	10.36	20231031	1566	-27.20	20230531	1033	10.36	20231031	2.82	N	052900	500	275 억		1737859	N	N	0	N	00	N
147	20231204	150447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1137	13	2	1.16	612249434	536696	164.39	1122	1162	1118	1461	787	1124	1140.78	3.15	0	83112	1153	1138	1119	1104	1085	1129	1095	276	337	500	760	1	1	55107517	627	4.34	0.54	12	0.97	262.00	2089.00	1566	20230531	-27.39	1033	20231031	10.07	1566	-27.39	20230531	1033	10.07	20231031	1566	-27.39	20230531	1033	10.07	20231031	2.82	N	052900	500	275 억		1737859	N	N	0	N	00	N
148	20231204	140444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1140	16	2	1.42	522171175	457640	140.17	1122	1162	1118	1461	787	1124	1141.01	3.15	0	86978	1153	1138	1119	1104	1085	1129	1095	276	337	500	760	1	1	55107517	628	4.35	0.55	12	0.83	262.00	2089.00	1566	20230531	-27.20	1033	20231031	10.36	1566	-27.20	20230531	1033	10.36	20231031	1566	-27.20	20230531	1033	10.36	20231031	2.82	N	052900	500	275 억		1737859	N	N	0	N	00	N
149	20231204	130443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1147	23	2	2.05	471957760	413700	126.72	1122	1162	1118	1461	787	1124	1140.82	3.15	0	89400	1153	1138	1119	1104	1085	1129	1095	276	337	500	760	1	1	55107517	632	4.38	0.55	12	0.75	262.00	2089.00	1566	20230531	-26.76	1033	20231031	11.04	1566	-26.76	20230531	1033	11.04	20231031	1566	-26.76	20230531	1033	11.04	20231031	2.82	N	052900	500	275 억		1737859	N	N	0	N	00	N
150	20231204	120442	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1144	20	2	1.78	429671121	376669	115.37	1122	1162	1118	1461	787	1124	1140.71	3.15	0	91346	1153	1138	1119	1104	1085	1129	1095	276	337	500	760	1	1	55107517	630	4.37	0.55	12	0.68	262.00	2089.00	1566	20230531	-26.95	1033	20231031	10.75	1566	-26.95	20230531	1033	10.75	20231031	1566	-26.95	20230531	1033	10.75	20231031	2.82	N	052900	500	275 억		1737859	N	N	0	N	00	N
151	20231204	110445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1147	23	2	2.05	249150191	219472	67.22	1122	1148	1118	1461	787	1124	1135.23	3.15	0	31882	1153	1138	1119	1104	1085	1129	1095	276	337	500	760	1	1	55107517	632	4.38	0.55	12	0.40	262.00	2089.00	1566	20230531	-26.76	1033	20231031	11.04	1566	-26.76	20230531	1033	11.04	20231031	1566	-26.76	20230531	1033	11.04	20231031	2.82	N	052900	500	275 억		1737859	N	N	0	N	00	N
152	20231204	100444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1132	8	2	0.71	148108227	130806	40.07	1122	1146	1118	1461	787	1124	1132.27	3.15	0	13270	1153	1138	1119	1104	1085	1129	1095	276	337	500	760	1	1	55107517	624	4.32	0.54	12	0.24	262.00	2089.00	1566	20230531	-27.71	1033	20231031	9.58	1566	-27.71	20230531	1033	9.58	20231031	1566	-27.71	20230531	1033	9.58	20231031	2.82	N	052900	500	275 억		1737859	N	N	0	N	00	N
153	20231204	090444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1119	-5	5	-0.44	18002480	16059	4.92	1122	1123	1118	1461	787	1124	1121.02	3.15	0	-3201	1153	1138	1119	1104	1085	1129	1095	276	337	500	760	1	1	55107517	617	4.27	0.54	12	0.03	262.00	2089.00	1566	20230531	-28.54	1033	20231031	8.33	1566	-28.54	20230531	1033	8.33	20231031	1566	-28.54	20230531	1033	8.33	20231031	2.82	N	052900	500	275 억		1737859	N	N	0	N	00	N
154	20231201	160444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1124	-6	5	-0.53	362021589	324259	106.31	1130	1134	1100	1469	791	1130	1116.46	3.08	0	37875	1163	1146	1138	1121	1113	1142	1117	276	339	500	760	1	1	55107517	619	4.29	0.54	12	0.59	262.00	2089.00	1566	20230531	-28.22	1033	20231031	8.81	1566	-28.22	20230531	1033	8.81	20231031	1566	-28.22	20230531	1033	8.81	20231031	2.81	N	052900	500	275 억		1699987	N	N	0	N	00	N
155	20231201	150444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1126	-4	5	-0.35	320742089	287482	94.25	1130	1134	1100	1469	791	1130	1115.69	3.08	0	37214	1163	1146	1138	1121	1113	1142	1117	276	339	500	760	1	1	55107517	621	4.30	0.54	12	0.52	262.00	2089.00	1566	20230531	-28.10	1033	20231031	9.00	1566	-28.10	20230531	1033	9.00	20231031	1566	-28.10	20230531	1033	9.00	20231031	2.81	N	052900	500	275 억		1699987	N	N	0	N	00	N
156	20231201	140443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1112	-18	5	-1.59	295309926	264759	86.80	1130	1134	1100	1469	791	1130	1115.39	3.08	0	27262	1163	1146	1138	1121	1113	1142	1117	276	339	500	760	1	1	55107517	613	4.24	0.53	12	0.48	262.00	2089.00	1566	20230531	-28.99	1033	20231031	7.65	1566	-28.99	20230531	1033	7.65	20231031	1566	-28.99	20230531	1033	7.65	20231031	2.81	N	052900	500	275 억		1699987	N	N	0	N	00	N
157	20231201	130442	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1115	-15	5	-1.33	272511095	244308	80.09	1130	1134	1100	1469	791	1130	1115.44	3.08	0	19855	1163	1146	1138	1121	1113	1142	1117	276	339	500	760	1	1	55107517	614	4.26	0.53	12	0.44	262.00	2089.00	1566	20230531	-28.80	1033	20231031	7.94	1566	-28.80	20230531	1033	7.94	20231031	1566	-28.80	20230531	1033	7.94	20231031	2.81	N	052900	500	275 억		1699987	N	N	0	N	00	N
158	20231201	120447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1119	-11	5	-0.97	258143107	231418	75.87	1130	1134	1100	1469	791	1130	1115.48	3.08	0	17709	1163	1146	1138	1121	1113	1142	1117	276	339	500	760	1	1	55107517	617	4.27	0.54	12	0.42	262.00	2089.00	1566	20230531	-28.54	1033	20231031	8.33	1566	-28.54	20230531	1033	8.33	20231031	1566	-28.54	20230531	1033	8.33	20231031	2.81	N	052900	500	275 억		1699987	N	N	0	N	00	N
159	20231201	110445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1114	-16	5	-1.42	154971107	138100	45.27	1130	1134	1114	1469	791	1130	1122.17	3.08	0	6395	1163	1146	1138	1121	1113	1142	1117	276	339	500	760	1	1	55107517	614	4.25	0.53	12	0.25	262.00	2089.00	1566	20230531	-28.86	1033	20231031	7.84	1566	-28.86	20230531	1033	7.84	20231031	1566	-28.86	20230531	1033	7.84	20231031	2.81	N	052900	500	275 억		1699987	N	N	0	N	00	N
160	20231201	100447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1115	-15	5	-1.33	110818525	98518	32.30	1130	1134	1115	1469	791	1130	1124.86	3.08	0	1664	1163	1146	1138	1121	1113	1142	1117	276	339	500	760	1	1	55107517	614	4.26	0.53	12	0.18	262.00	2089.00	1566	20230531	-28.80	1033	20231031	7.94	1566	-28.80	20230531	1033	7.94	20231031	1566	-28.80	20230531	1033	7.94	20231031	2.81	N	052900	500	275 억		1699987	N	N	0	N	00	N
161	20231201	090441	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1133	3	2	0.27	36447036	32220	10.56	1130	1134	1130	1469	791	1130	1131.19	3.08	0	-685	1163	1146	1138	1121	1113	1142	1117	276	339	500	760	1	1	55107517	624	4.32	0.54	12	0.06	262.00	2089.00	1566	20230531	-27.65	1033	20231031	9.68	1566	-27.65	20230531	1033	9.68	20231031	1566	-27.65	20230531	1033	9.68	20231031	2.81	N	052900	500	275 억		1699987	N	N	0	N	00	N