KissMeData/096610/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	160816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-85	5	-2.33	490518480	137630	55.10	3650	3655	3515	4745	2555	3650	3563.98	5.40	-10129	-8528	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	620	-2.83	1.28	12	0.79	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	29450	-87.89	20230421	2165	64.67	20230103	29450	-87.89	20230421	2165	64.67	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
3	20231229	150812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-85	5	-2.33	490518480	137630	55.10	3650	3655	3515	4745	2555	3650	3563.98	5.40	-10129	-8528	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	620	-2.83	1.28	12	0.79	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	29450	-87.89	20230421	2165	64.67	20230103	29450	-87.89	20230421	2165	64.67	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
4	20231229	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-85	5	-2.33	490518480	137630	55.10	3650	3655	3515	4745	2555	3650	3563.98	5.40	-10129	-8528	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	620	-2.83	1.28	12	0.79	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	29450	-87.89	20230421	2165	64.67	20230103	29450	-87.89	20230421	2165	64.67	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
5	20231229	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-85	5	-2.33	490518480	137630	55.10	3650	3655	3515	4745	2555	3650	3563.98	5.40	-10129	-8528	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	620	-2.83	1.28	12	0.79	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	29450	-87.89	20230421	2165	64.67	20230103	29450	-87.89	20230421	2165	64.67	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
6	20231229	120813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-85	5	-2.33	490518480	137630	55.10	3650	3655	3515	4745	2555	3650	3563.98	5.40	-10129	-8528	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	620	-2.83	1.28	12	0.79	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	29450	-87.89	20230421	2165	64.67	20230103	29450	-87.89	20230421	2165	64.67	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
7	20231229	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-85	5	-2.33	490518480	137630	55.10	3650	3655	3515	4745	2555	3650	3563.98	5.40	-10129	-8528	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	620	-2.83	1.28	12	0.79	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	29450	-87.89	20230421	2165	64.67	20230103	29450	-87.89	20230421	2165	64.67	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
8	20231229	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-85	5	-2.33	490518480	137630	55.10	3650	3655	3515	4745	2555	3650	3563.98	5.40	-10129	-8528	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	620	-2.83	1.28	12	0.79	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	29450	-87.89	20230421	2165	64.67	20230103	29450	-87.89	20230421	2165	64.67	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
9	20231229	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-85	5	-2.33	490518480	137630	55.10	3650	3655	3515	4745	2555	3650	3563.98	5.40	-10129	-8528	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	620	-2.83	1.28	12	0.79	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	29450	-87.89	20230421	2165	64.67	20230103	29450	-87.89	20230421	2165	64.67	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
10	20231228	160737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-85	5	-2.33	487442330	136769	54.75	3650	3655	3515	4745	2555	3650	3563.98	5.46	0	-8528	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	620	-2.83	1.28	12	0.79	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	29450	-87.89	20230421	2165	64.67	20230103	29450	-87.89	20230421	2165	64.67	20230103	0.00	N	096610	500	86 억		949055	N	N	0	N	00	N
11	20231228	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-80	5	-2.19	455368995	127780	51.15	3650	3655	3515	4745	2555	3650	3563.70	5.46	0	-8876	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	621	-2.83	1.28	12	0.73	-1261.00	2779.00	29450	20230421	-87.88	2165	20230103	64.90	29450	-87.88	20230421	2165	64.90	20230103	29450	-87.88	20230421	2165	64.90	20230103	0.00	N	096610	500	86 억		949055	N	N	0	N	00	N
12	20231228	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3555	-95	5	-2.60	421107935	118167	47.31	3650	3655	3515	4745	2555	3650	3563.67	5.46	0	-10672	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	618	-2.82	1.28	12	0.68	-1261.00	2779.00	29450	20230421	-87.93	2165	20230103	64.20	29450	-87.93	20230421	2165	64.20	20230103	29450	-87.93	20230421	2165	64.20	20230103	0.00	N	096610	500	86 억		949055	N	N	0	N	00	N
13	20231228	130736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-80	5	-2.19	383747930	107670	43.10	3650	3655	3515	4745	2555	3650	3564.11	5.46	0	-13247	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	621	-2.83	1.28	12	0.62	-1261.00	2779.00	29450	20230421	-87.88	2165	20230103	64.90	29450	-87.88	20230421	2165	64.90	20230103	29450	-87.88	20230421	2165	64.90	20230103	0.00	N	096610	500	86 억		949055	N	N	0	N	00	N
14	20231228	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-80	5	-2.19	346302955	97189	38.91	3650	3655	3515	4745	2555	3650	3563.19	5.46	0	-13664	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	621	-2.83	1.28	12	0.56	-1261.00	2779.00	29450	20230421	-87.88	2165	20230103	64.90	29450	-87.88	20230421	2165	64.90	20230103	29450	-87.88	20230421	2165	64.90	20230103	0.00	N	096610	500	86 억		949055	N	N	0	N	00	N
15	20231228	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3545	-105	5	-2.88	301379410	84543	33.84	3650	3655	3515	4745	2555	3650	3564.81	5.46	0	-15988	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	616	-2.81	1.28	12	0.49	-1261.00	2779.00	29450	20230421	-87.96	2165	20230103	63.74	29450	-87.96	20230421	2165	63.74	20230103	29450	-87.96	20230421	2165	63.74	20230103	0.00	N	096610	500	86 억		949055	N	N	0	N	00	N
16	20231228	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3550	-100	5	-2.74	220438950	61745	24.72	3650	3655	3515	4745	2555	3650	3570.15	5.46	0	-13566	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	617	-2.82	1.28	12	0.36	-1261.00	2779.00	29450	20230421	-87.95	2165	20230103	63.97	29450	-87.95	20230421	2165	63.97	20230103	29450	-87.95	20230421	2165	63.97	20230103	0.00	N	096610	500	86 억		949055	N	N	0	N	00	N
17	20231228	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	-60	5	-1.64	60547575	16716	6.69	3650	3655	3580	4745	2555	3650	3622.13	5.46	0	-4526	3873	3761	3558	3446	3243	3817	3502	87	1095	500	2190	5	1	17386411	624	-2.85	1.29	12	0.10	-1261.00	2779.00	29450	20230421	-87.81	2165	20230103	65.82	29450	-87.81	20230421	2165	65.82	20230103	29450	-87.81	20230421	2165	65.82	20230103	0.00	N	096610	500	86 억		949055	N	N	0	N	00	N
18	20231227	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	240	2	7.04	865797800	244937	126.43	3490	3670	3355	4430	2390	3410	3534.60	5.04	0	73218	3696	3552	3476	3332	3256	3515	3295	87	1020	500	2040	5	1	17386411	635	-2.89	1.31	12	1.41	-1261.00	2779.00	29450	20230421	-87.61	2165	20230103	68.59	29450	-87.61	20230421	2165	68.59	20230103	29450	-87.61	20230421	2165	68.59	20230103	0.00	N	096610	500	86 억		875641	N	N	0	N	00	N
19	20231227	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	215	2	6.30	776872225	220533	113.83	3490	3670	3355	4430	2390	3410	3522.70	5.04	0	67664	3696	3552	3476	3332	3256	3515	3295	87	1020	500	2040	5	1	17386411	630	-2.87	1.30	12	1.27	-1261.00	2779.00	29450	20230421	-87.69	2165	20230103	67.44	29450	-87.69	20230421	2165	67.44	20230103	29450	-87.69	20230421	2165	67.44	20230103	0.00	N	096610	500	86 억		875641	N	N	0	N	00	N
20	20231227	140739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3530	120	2	3.52	428358670	124144	64.08	3490	3550	3355	4430	2390	3410	3450.50	5.04	0	57774	3696	3552	3476	3332	3256	3515	3295	87	1020	500	2040	5	1	17386411	614	-2.80	1.27	12	0.71	-1261.00	2779.00	29450	20230421	-88.01	2165	20230103	63.05	29450	-88.01	20230421	2165	63.05	20230103	29450	-88.01	20230421	2165	63.05	20230103	0.00	N	096610	500	86 억		875641	N	N	0	N	00	N
21	20231227	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3450	40	2	1.17	320076005	93218	48.12	3490	3490	3355	4430	2390	3410	3433.63	5.04	0	46551	3696	3552	3476	3332	3256	3515	3295	87	1020	500	2040	5	1	17386411	600	-2.74	1.24	12	0.54	-1261.00	2779.00	29450	20230421	-88.29	2165	20230103	59.35	29450	-88.29	20230421	2165	59.35	20230103	29450	-88.29	20230421	2165	59.35	20230103	0.00	N	096610	500	86 억		875641	N	N	0	N	00	N
22	20231227	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	65	2	1.91	269971010	78776	40.66	3490	3490	3355	4430	2390	3410	3427.07	5.04	0	38195	3696	3552	3476	3332	3256	3515	3295	87	1020	500	2040	5	1	17386411	604	-2.76	1.25	12	0.45	-1261.00	2779.00	29450	20230421	-88.20	2165	20230103	60.51	29450	-88.20	20230421	2165	60.51	20230103	29450	-88.20	20230421	2165	60.51	20230103	0.00	N	096610	500	86 억		875641	N	N	0	N	00	N
23	20231227	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3460	50	2	1.47	248700335	72633	37.49	3490	3490	3355	4430	2390	3410	3424.07	5.04	0	35343	3696	3552	3476	3332	3256	3515	3295	87	1020	500	2040	5	1	17386411	602	-2.74	1.25	12	0.42	-1261.00	2779.00	29450	20230421	-88.25	2165	20230103	59.82	29450	-88.25	20230421	2165	59.82	20230103	29450	-88.25	20230421	2165	59.82	20230103	0.00	N	096610	500	86 억		875641	N	N	0	N	00	N
24	20231227	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3450	40	2	1.17	196549840	57528	29.69	3490	3490	3355	4430	2390	3410	3416.59	5.04	0	28056	3696	3552	3476	3332	3256	3515	3295	87	1020	500	2040	5	1	17386411	600	-2.74	1.24	12	0.33	-1261.00	2779.00	29450	20230421	-88.29	2165	20230103	59.35	29450	-88.29	20230421	2165	59.35	20230103	29450	-88.29	20230421	2165	59.35	20230103	0.00	N	096610	500	86 억		875641	N	N	0	N	00	N
25	20231227	090739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	15	2	0.44	44023010	12775	6.59	3490	3490	3425	4430	2390	3410	3446.03	5.04	0	4386	3696	3552	3476	3332	3256	3515	3295	87	1020	500	2040	5	1	17386411	595	-2.72	1.23	12	0.07	-1261.00	2779.00	29450	20230421	-88.37	2165	20230103	58.20	29450	-88.37	20230421	2165	58.20	20230103	29450	-88.37	20230421	2165	58.20	20230103	0.00	N	096610	500	86 억		875641	N	N	0	N	00	N
26	20231226	160739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3410	-175	5	-4.88	668122650	192189	136.56	3600	3620	3400	4660	2510	3585	3476.39	5.10	0	-11282	3721	3652	3606	3537	3491	3630	3515	87	1075	500	2150	5	1	17386411	593	-2.70	1.23	12	1.11	-1261.00	2779.00	29450	20230421	-88.42	2165	20230103	57.51	29450	-88.42	20230421	2165	57.51	20230103	29450	-88.42	20230421	2165	57.51	20230103	0.00	N	096610	500	86 억		886953	N	N	0	N	00	N
27	20231226	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	-165	5	-4.60	586191210	168153	119.48	3600	3620	3405	4660	2510	3585	3486.06	5.10	0	-8065	3721	3652	3606	3537	3491	3630	3515	87	1075	500	2150	5	1	17386411	595	-2.71	1.23	12	0.97	-1261.00	2779.00	29450	20230421	-88.39	2165	20230103	57.97	29450	-88.39	20230421	2165	57.97	20230103	29450	-88.39	20230421	2165	57.97	20230103	0.00	N	096610	500	86 억		886953	N	N	0	N	00	N
28	20231226	140739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3445	-140	5	-3.91	469265865	133946	95.18	3600	3620	3420	4660	2510	3585	3503.40	5.10	0	-12265	3721	3652	3606	3537	3491	3630	3515	87	1075	500	2150	5	1	17386411	599	-2.73	1.24	12	0.77	-1261.00	2779.00	29450	20230421	-88.30	2165	20230103	59.12	29450	-88.30	20230421	2165	59.12	20230103	29450	-88.30	20230421	2165	59.12	20230103	0.00	N	096610	500	86 억		886953	N	N	0	N	00	N
29	20231226	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	-115	5	-3.21	394863595	112373	79.85	3600	3620	3465	4660	2510	3585	3513.87	5.10	0	-10693	3721	3652	3606	3537	3491	3630	3515	87	1075	500	2150	5	1	17386411	603	-2.75	1.25	12	0.65	-1261.00	2779.00	29450	20230421	-88.22	2165	20230103	60.28	29450	-88.22	20230421	2165	60.28	20230103	29450	-88.22	20230421	2165	60.28	20230103	0.00	N	096610	500	86 억		886953	N	N	0	N	00	N
30	20231226	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	-95	5	-2.65	330675380	93915	66.73	3600	3620	3480	4660	2510	3585	3521.01	5.10	0	-544	3721	3652	3606	3537	3491	3630	3515	87	1075	500	2150	5	1	17386411	607	-2.77	1.26	12	0.54	-1261.00	2779.00	29450	20230421	-88.15	2165	20230103	61.20	29450	-88.15	20230421	2165	61.20	20230103	29450	-88.15	20230421	2165	61.20	20230103	0.00	N	096610	500	86 억		886953	N	N	0	N	00	N
31	20231226	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3500	-85	5	-2.37	290715625	82480	58.61	3600	3620	3480	4660	2510	3585	3524.68	5.10	0	2549	3721	3652	3606	3537	3491	3630	3515	87	1075	500	2150	5	1	17386411	609	-2.78	1.26	12	0.47	-1261.00	2779.00	29450	20230421	-88.12	2165	20230103	61.66	29450	-88.12	20230421	2165	61.66	20230103	29450	-88.12	20230421	2165	61.66	20230103	0.00	N	096610	500	86 억		886953	N	N	0	N	00	N
32	20231226	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3495	-90	5	-2.51	205246215	57996	41.21	3600	3620	3490	4660	2510	3585	3538.97	5.10	0	-787	3721	3652	3606	3537	3491	3630	3515	87	1075	500	2150	5	1	17386411	608	-2.77	1.26	12	0.33	-1261.00	2779.00	29450	20230421	-88.13	2165	20230103	61.43	29450	-88.13	20230421	2165	61.43	20230103	29450	-88.13	20230421	2165	61.43	20230103	0.00	N	096610	500	86 억		886953	N	N	0	N	00	N
33	20231226	090739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3595	10	2	0.28	34701260	9627	6.84	3600	3620	3585	4660	2510	3585	3604.58	5.10	0	-1953	3721	3652	3606	3537	3491	3630	3515	87	1075	500	2150	5	1	17386411	625	-2.85	1.29	12	0.06	-1261.00	2779.00	29450	20230421	-87.79	2165	20230103	66.05	29450	-87.79	20230421	2165	66.05	20230103	29450	-87.79	20230421	2165	66.05	20230103	0.00	N	096610	500	86 억		886953	N	N	0	N	00	N
34	20231222	160728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	0	3	0.00	493600535	136987	54.40	3590	3675	3560	4660	2510	3585	3603.27	5.10	0	261	3811	3697	3636	3522	3461	3667	3492	87	1075	500	2150	5	1	17386411	623	-2.84	1.29	12	0.79	-1261.00	2779.00	29450	20230421	-87.83	2165	20230103	65.59	29450	-87.83	20230421	2165	65.59	20230103	29450	-87.83	20230421	2165	65.59	20230103	0.00	N	096610	500	86 억		886592	N	N	0	N	00	N
35	20231222	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	5	2	0.14	476166350	132122	52.47	3590	3675	3560	4660	2510	3585	3603.99	5.10	0	-318	3811	3697	3636	3522	3461	3667	3492	87	1075	500	2150	5	1	17386411	624	-2.85	1.29	12	0.76	-1261.00	2779.00	29450	20230421	-87.81	2165	20230103	65.82	29450	-87.81	20230421	2165	65.82	20230103	29450	-87.81	20230421	2165	65.82	20230103	0.00	N	096610	500	86 억		886592	N	N	0	N	00	N
36	20231222	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	0	3	0.00	428773950	118891	47.21	3590	3675	3560	4660	2510	3585	3606.45	5.10	0	591	3811	3697	3636	3522	3461	3667	3492	87	1075	500	2150	5	1	17386411	623	-2.84	1.29	12	0.68	-1261.00	2779.00	29450	20230421	-87.83	2165	20230103	65.59	29450	-87.83	20230421	2165	65.59	20230103	29450	-87.83	20230421	2165	65.59	20230103	0.00	N	096610	500	86 억		886592	N	N	0	N	00	N
37	20231222	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3610	25	2	0.70	296903930	82112	32.61	3590	3675	3580	4660	2510	3585	3615.84	5.10	0	4582	3811	3697	3636	3522	3461	3667	3492	87	1075	500	2150	5	1	17386411	628	-2.86	1.30	12	0.47	-1261.00	2779.00	29450	20230421	-87.74	2165	20230103	66.74	29450	-87.74	20230421	2165	66.74	20230103	29450	-87.74	20230421	2165	66.74	20230103	0.00	N	096610	500	86 억		886592	N	N	0	N	00	N
38	20231222	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3610	25	2	0.70	255828440	70722	28.08	3590	3675	3580	4660	2510	3585	3617.38	5.10	0	5805	3811	3697	3636	3522	3461	3667	3492	87	1075	500	2150	5	1	17386411	628	-2.86	1.30	12	0.41	-1261.00	2779.00	29450	20230421	-87.74	2165	20230103	66.74	29450	-87.74	20230421	2165	66.74	20230103	29450	-87.74	20230421	2165	66.74	20230103	0.00	N	096610	500	86 억		886592	N	N	0	N	00	N
39	20231222	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3610	25	2	0.70	225776045	62388	24.77	3590	3675	3580	4660	2510	3585	3618.90	5.10	0	5174	3811	3697	3636	3522	3461	3667	3492	87	1075	500	2150	5	1	17386411	628	-2.86	1.30	12	0.36	-1261.00	2779.00	29450	20230421	-87.74	2165	20230103	66.74	29450	-87.74	20230421	2165	66.74	20230103	29450	-87.74	20230421	2165	66.74	20230103	0.00	N	096610	500	86 억		886592	N	N	0	N	00	N
40	20231222	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	0	3	0.00	193621865	53488	21.24	3590	3675	3580	4660	2510	3585	3619.91	5.10	0	4017	3811	3697	3636	3522	3461	3667	3492	87	1075	500	2150	5	1	17386411	623	-2.84	1.29	12	0.31	-1261.00	2779.00	29450	20230421	-87.83	2165	20230103	65.59	29450	-87.83	20230421	2165	65.59	20230103	29450	-87.83	20230421	2165	65.59	20230103	0.00	N	096610	500	86 억		886592	N	N	0	N	00	N
41	20231222	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3670	85	2	2.37	51074495	13994	5.56	3590	3675	3590	4660	2510	3585	3649.74	5.10	0	7702	3811	3697	3636	3522	3461	3667	3492	87	1075	500	2150	5	1	17386411	638	-2.91	1.32	12	0.08	-1261.00	2779.00	29450	20230421	-87.54	2165	20230103	69.52	29450	-87.54	20230421	2165	69.52	20230103	29450	-87.54	20230421	2165	69.52	20230103	0.00	N	096610	500	86 억		886592	N	N	0	N	00	N
42	20231221	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	-145	5	-3.89	900287895	248883	120.75	3750	3750	3575	4845	2615	3730	3617.34	5.25	3908	-26093	3923	3826	3758	3661	3593	3792	3627	87	1115	500	2230	5	1	17386411	623	-2.84	1.29	12	1.43	-1261.00	2779.00	29450	20230421	-87.83	2165	20230103	65.59	29450	-87.83	20230421	2165	65.59	20230103	29450	-87.83	20230421	2165	65.59	20230103	0.00	N	096610	500	86 억		912685	N	N	0	N	00	N
43	20231221	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3595	-135	5	-3.62	808757440	223340	108.35	3750	3750	3580	4845	2615	3730	3621.19	5.25	3908	-29984	3923	3826	3758	3661	3593	3792	3627	87	1115	500	2230	5	1	17386411	625	-2.85	1.29	12	1.28	-1261.00	2779.00	29450	20230421	-87.79	2165	20230103	66.05	29450	-87.79	20230421	2165	66.05	20230103	29450	-87.79	20230421	2165	66.05	20230103	0.00	N	096610	500	86 억		912685	N	N	0	N	00	N
44	20231221	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3610	-120	5	-3.22	680487915	187658	91.04	3750	3750	3600	4845	2615	3730	3626.21	5.25	3908	-29000	3923	3826	3758	3661	3593	3792	3627	87	1115	500	2230	5	1	17386411	628	-2.86	1.30	12	1.08	-1261.00	2779.00	29450	20230421	-87.74	2165	20230103	66.74	29450	-87.74	20230421	2165	66.74	20230103	29450	-87.74	20230421	2165	66.74	20230103	0.00	N	096610	500	86 억		912685	N	N	0	N	00	N
45	20231221	130717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	-110	5	-2.95	583736670	160819	78.02	3750	3750	3600	4845	2615	3730	3629.77	5.25	3908	-28607	3923	3826	3758	3661	3593	3792	3627	87	1115	500	2230	5	1	17386411	629	-2.87	1.30	12	0.92	-1261.00	2779.00	29450	20230421	-87.71	2165	20230103	67.21	29450	-87.71	20230421	2165	67.21	20230103	29450	-87.71	20230421	2165	67.21	20230103	0.00	N	096610	500	86 억		912685	N	N	0	N	00	N
46	20231221	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3635	-95	5	-2.55	456671605	125636	60.95	3750	3750	3600	4845	2615	3730	3634.88	5.25	3908	-30047	3923	3826	3758	3661	3593	3792	3627	87	1115	500	2230	5	1	17386411	632	-2.88	1.31	12	0.72	-1261.00	2779.00	29450	20230421	-87.66	2165	20230103	67.90	29450	-87.66	20230421	2165	67.90	20230103	29450	-87.66	20230421	2165	67.90	20230103	0.00	N	096610	500	86 억		912685	N	N	0	N	00	N
47	20231221	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3615	-115	5	-3.08	423281465	116423	56.48	3750	3750	3600	4845	2615	3730	3635.72	5.25	3908	-30873	3923	3826	3758	3661	3593	3792	3627	87	1115	500	2230	5	1	17386411	629	-2.87	1.30	12	0.67	-1261.00	2779.00	29450	20230421	-87.72	2165	20230103	66.97	29450	-87.72	20230421	2165	66.97	20230103	29450	-87.72	20230421	2165	66.97	20230103	0.00	N	096610	500	86 억		912685	N	N	0	N	00	N
48	20231221	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3655	-75	5	-2.01	284073935	78157	37.92	3750	3750	3600	4845	2615	3730	3634.66	5.25	3908	-9005	3923	3826	3758	3661	3593	3792	3627	87	1115	500	2230	5	1	17386411	635	-2.90	1.32	12	0.45	-1261.00	2779.00	29450	20230421	-87.59	2165	20230103	68.82	29450	-87.59	20230421	2165	68.82	20230103	29450	-87.59	20230421	2165	68.82	20230103	0.00	N	096610	500	86 억		912685	N	N	0	N	00	N
49	20231221	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	-80	5	-2.14	53080115	14362	6.97	3750	3750	3650	4845	2615	3730	3695.87	5.25	3908	-8611	3923	3826	3758	3661	3593	3792	3627	87	1115	500	2230	5	1	17386411	635	-2.89	1.31	12	0.08	-1261.00	2779.00	29450	20230421	-87.61	2165	20230103	68.59	29450	-87.61	20230421	2165	68.59	20230103	29450	-87.61	20230421	2165	68.59	20230103	0.00	N	096610	500	86 억		912685	N	N	0	N	00	N
50	20231220	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	-55	5	-1.45	771339530	204713	94.38	3800	3855	3690	4920	2650	3785	3767.91	5.27	0	-8107	3915	3850	3815	3750	3715	3832	3732	87	1135	500	2270	5	1	17386411	649	-2.96	1.34	12	1.18	-1261.00	2779.00	29450	20230421	-87.33	2165	20230103	72.29	29450	-87.33	20230421	2165	72.29	20230103	29450	-87.33	20230421	2165	72.29	20230103	0.00	N	096610	500	86 억		916879	N	N	0	N	00	N
51	20231220	150759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	-75	5	-1.98	696362180	184497	85.06	3800	3855	3695	4920	2650	3785	3774.38	5.27	0	-9050	3915	3850	3815	3750	3715	3832	3732	87	1135	500	2270	5	1	17386411	645	-2.94	1.34	12	1.06	-1261.00	2779.00	29450	20230421	-87.40	2165	20230103	71.36	29450	-87.40	20230421	2165	71.36	20230103	29450	-87.40	20230421	2165	71.36	20230103	0.00	N	096610	500	86 억		916879	N	N	0	N	00	N
52	20231220	140808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3770	-15	5	-0.40	474990240	125109	57.68	3800	3855	3750	4920	2650	3785	3796.61	5.27	0	-3527	3915	3850	3815	3750	3715	3832	3732	87	1135	500	2270	5	1	17386411	655	-2.99	1.36	12	0.72	-1261.00	2779.00	29450	20230421	-87.20	2165	20230103	74.13	29450	-87.20	20230421	2165	74.13	20230103	29450	-87.20	20230421	2165	74.13	20230103	0.00	N	096610	500	86 억		916879	N	N	0	N	00	N
53	20231220	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3760	-25	5	-0.66	405170885	106582	49.14	3800	3855	3750	4920	2650	3785	3801.49	5.27	0	4597	3915	3850	3815	3750	3715	3832	3732	87	1135	500	2270	5	1	17386411	654	-2.98	1.35	12	0.61	-1261.00	2779.00	29450	20230421	-87.23	2165	20230103	73.67	29450	-87.23	20230421	2165	73.67	20230103	29450	-87.23	20230421	2165	73.67	20230103	0.00	N	096610	500	86 억		916879	N	N	0	N	00	N
54	20231220	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3805	20	2	0.53	287907470	75588	34.85	3800	3855	3780	4920	2650	3785	3808.90	5.27	0	19120	3915	3850	3815	3750	3715	3832	3732	87	1135	500	2270	5	1	17386411	662	-3.02	1.37	12	0.43	-1261.00	2779.00	29450	20230421	-87.08	2165	20230103	75.75	29450	-87.08	20230421	2165	75.75	20230103	29450	-87.08	20230421	2165	75.75	20230103	0.00	N	096610	500	86 억		916879	N	N	0	N	00	N
55	20231220	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	45	2	1.19	250712590	65828	30.35	3800	3855	3780	4920	2650	3785	3808.60	5.27	0	21038	3915	3850	3815	3750	3715	3832	3732	87	1135	500	2270	5	1	17386411	666	-3.04	1.38	12	0.38	-1261.00	2779.00	29450	20230421	-86.99	2165	20230103	76.91	29450	-86.99	20230421	2165	76.91	20230103	29450	-86.99	20230421	2165	76.91	20230103	0.00	N	096610	500	86 억		916879	N	N	0	N	00	N
56	20231220	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	25	2	0.66	165879165	43661	20.13	3800	3855	3780	4920	2650	3785	3799.25	5.27	0	15059	3915	3850	3815	3750	3715	3832	3732	87	1135	500	2270	5	1	17386411	662	-3.02	1.37	12	0.25	-1261.00	2779.00	29450	20230421	-87.06	2165	20230103	75.98	29450	-87.06	20230421	2165	75.98	20230103	29450	-87.06	20230421	2165	75.98	20230103	0.00	N	096610	500	86 억		916879	N	N	0	N	00	N
57	20231220	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	55	2	1.45	7618980	1999	0.92	3800	3855	3800	4920	2650	3785	3811.40	5.27	0	906	3915	3850	3815	3750	3715	3832	3732	87	1135	500	2270	5	1	17386411	668	-3.05	1.38	12	0.01	-1261.00	2779.00	29450	20230421	-86.96	2165	20230103	77.37	29450	-86.96	20230421	2165	77.37	20230103	29450	-86.96	20230421	2165	77.37	20230103	0.00	N	096610	500	86 억		916879	N	N	0	N	00	N
58	20231219	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3785	5	2	0.13	824084855	215507	105.24	3870	3880	3780	4910	2650	3780	3824.02	5.29	0	-3978	3930	3855	3765	3690	3600	3810	3645	87	1130	500	2260	5	1	17386411	658	-3.00	1.36	12	1.24	-1261.00	2779.00	29450	20230421	-87.15	2165	20230103	74.83	29450	-87.15	20230421	2165	74.83	20230103	29450	-87.15	20230421	2165	74.83	20230103	0.00	N	096610	500	86 억		920460	N	N	0	N	00	N
59	20231219	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3795	15	2	0.40	777847460	203309	99.29	3870	3880	3780	4910	2650	3780	3825.94	5.29	0	-2322	3930	3855	3765	3690	3600	3810	3645	87	1130	500	2260	5	1	17386411	660	-3.01	1.37	12	1.17	-1261.00	2779.00	29450	20230421	-87.11	2165	20230103	75.29	29450	-87.11	20230421	2165	75.29	20230103	29450	-87.11	20230421	2165	75.29	20230103	0.00	N	096610	500	86 억		920460	N	N	0	N	00	N
60	20231219	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	50	2	1.32	704645975	184087	89.90	3870	3880	3780	4910	2650	3780	3827.79	5.29	0	6766	3930	3855	3765	3690	3600	3810	3645	87	1130	500	2260	5	1	17386411	666	-3.04	1.38	12	1.06	-1261.00	2779.00	29450	20230421	-86.99	2165	20230103	76.91	29450	-86.99	20230421	2165	76.91	20230103	29450	-86.99	20230421	2165	76.91	20230103	0.00	N	096610	500	86 억		920460	N	N	0	N	00	N
61	20231219	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	40	2	1.06	647475310	169155	82.61	3870	3880	3780	4910	2650	3780	3827.70	5.29	0	13795	3930	3855	3765	3690	3600	3810	3645	87	1130	500	2260	5	1	17386411	664	-3.03	1.37	12	0.97	-1261.00	2779.00	29450	20230421	-87.03	2165	20230103	76.44	29450	-87.03	20230421	2165	76.44	20230103	29450	-87.03	20230421	2165	76.44	20230103	0.00	N	096610	500	86 억		920460	N	N	0	N	00	N
62	20231219	120721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3855	75	2	1.98	488675905	127543	62.29	3870	3880	3780	4910	2650	3780	3831.46	5.29	0	15404	3930	3855	3765	3690	3600	3810	3645	87	1130	500	2260	5	1	17386411	670	-3.06	1.39	12	0.73	-1261.00	2779.00	29450	20230421	-86.91	2165	20230103	78.06	29450	-86.91	20230421	2165	78.06	20230103	29450	-86.91	20230421	2165	78.06	20230103	0.00	N	096610	500	86 억		920460	N	N	0	N	00	N
63	20231219	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3845	65	2	1.72	388344365	101444	49.54	3870	3880	3780	4910	2650	3780	3828.16	5.29	0	9146	3930	3855	3765	3690	3600	3810	3645	87	1130	500	2260	5	1	17386411	669	-3.05	1.38	12	0.58	-1261.00	2779.00	29450	20230421	-86.94	2165	20230103	77.60	29450	-86.94	20230421	2165	77.60	20230103	29450	-86.94	20230421	2165	77.60	20230103	0.00	N	096610	500	86 억		920460	N	N	0	N	00	N
64	20231219	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	60	2	1.59	291551370	76271	37.25	3870	3880	3780	4910	2650	3780	3822.57	5.29	0	830	3930	3855	3765	3690	3600	3810	3645	87	1130	500	2260	5	1	17386411	668	-3.05	1.38	12	0.44	-1261.00	2779.00	29450	20230421	-86.96	2165	20230103	77.37	29450	-86.96	20230421	2165	77.37	20230103	29450	-86.96	20230421	2165	77.37	20230103	0.00	N	096610	500	86 억		920460	N	N	0	N	00	N
65	20231219	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	30	2	0.79	79246570	20662	10.09	3870	3880	3805	4910	2650	3780	3835.38	5.29	0	-13684	3930	3855	3765	3690	3600	3810	3645	87	1130	500	2260	5	1	17386411	662	-3.02	1.37	12	0.12	-1261.00	2779.00	29450	20230421	-87.06	2165	20230103	75.98	29450	-87.06	20230421	2165	75.98	20230103	29450	-87.06	20230421	2165	75.98	20230103	0.00	N	096610	500	86 억		920460	N	N	0	N	00	N
66	20231218	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3780	-60	5	-1.56	763624740	203139	83.74	3825	3840	3675	4990	2690	3840	3759.09	5.18	0	19279	4073	3956	3883	3766	3693	3920	3730	87	1150	500	2300	5	1	17386411	657	-3.00	1.36	12	1.17	-1261.00	2779.00	29450	20230421	-87.16	2165	20230103	74.60	29450	-87.16	20230421	2165	74.60	20230103	29450	-87.16	20230421	2165	74.60	20230103	0.00	N	096610	500	86 억		901180	N	N	0	N	00	N
67	20231218	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3790	-50	5	-1.30	681276095	181281	74.73	3825	3840	3675	4990	2690	3840	3758.12	5.18	0	13706	4073	3956	3883	3766	3693	3920	3730	87	1150	500	2300	5	1	17386411	659	-3.01	1.36	12	1.04	-1261.00	2779.00	29450	20230421	-87.13	2165	20230103	75.06	29450	-87.13	20230421	2165	75.06	20230103	29450	-87.13	20230421	2165	75.06	20230103	0.00	N	096610	500	86 억		901180	N	N	0	N	00	N
68	20231218	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3780	-60	5	-1.56	644256375	171488	70.69	3825	3840	3675	4990	2690	3840	3756.86	5.18	0	17580	4073	3956	3883	3766	3693	3920	3730	87	1150	500	2300	5	1	17386411	657	-3.00	1.36	12	0.99	-1261.00	2779.00	29450	20230421	-87.16	2165	20230103	74.60	29450	-87.16	20230421	2165	74.60	20230103	29450	-87.16	20230421	2165	74.60	20230103	0.00	N	096610	500	86 억		901180	N	N	0	N	00	N
69	20231218	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3770	-70	5	-1.82	604516535	160938	66.34	3825	3840	3675	4990	2690	3840	3756.21	5.18	0	17668	4073	3956	3883	3766	3693	3920	3730	87	1150	500	2300	5	1	17386411	655	-2.99	1.36	12	0.93	-1261.00	2779.00	29450	20230421	-87.20	2165	20230103	74.13	29450	-87.20	20230421	2165	74.13	20230103	29450	-87.20	20230421	2165	74.13	20230103	0.00	N	096610	500	86 억		901180	N	N	0	N	00	N
70	20231218	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3760	-80	5	-2.08	522442575	139116	57.35	3825	3840	3675	4990	2690	3840	3755.45	5.18	0	18104	4073	3956	3883	3766	3693	3920	3730	87	1150	500	2300	5	1	17386411	654	-2.98	1.35	12	0.80	-1261.00	2779.00	29450	20230421	-87.23	2165	20230103	73.67	29450	-87.23	20230421	2165	73.67	20230103	29450	-87.23	20230421	2165	73.67	20230103	0.00	N	096610	500	86 억		901180	N	N	0	N	00	N
71	20231218	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-30	5	-0.78	453279075	120866	49.82	3825	3840	3675	4990	2690	3840	3750.26	5.18	0	16610	4073	3956	3883	3766	3693	3920	3730	87	1150	500	2300	5	1	17386411	662	-3.02	1.37	12	0.70	-1261.00	2779.00	29450	20230421	-87.06	2165	20230103	75.98	29450	-87.06	20230421	2165	75.98	20230103	29450	-87.06	20230421	2165	75.98	20230103	0.00	N	096610	500	86 억		901180	N	N	0	N	00	N
72	20231218	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3750	-90	5	-2.34	334694500	89573	36.92	3825	3840	3675	4990	2690	3840	3736.56	5.18	0	10481	4073	3956	3883	3766	3693	3920	3730	87	1150	500	2300	5	1	17386411	652	-2.97	1.35	12	0.52	-1261.00	2779.00	29450	20230421	-87.27	2165	20230103	73.21	29450	-87.27	20230421	2165	73.21	20230103	29450	-87.27	20230421	2165	73.21	20230103	0.00	N	096610	500	86 억		901180	N	N	0	N	00	N
73	20231218	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	-130	5	-3.39	96885120	25751	10.62	3825	3840	3700	4990	2690	3840	3762.38	5.18	0	-1732	4073	3956	3883	3766	3693	3920	3730	87	1150	500	2300	5	1	17386411	645	-2.94	1.34	12	0.15	-1261.00	2779.00	29450	20230421	-87.40	2165	20230103	71.36	29450	-87.40	20230421	2165	71.36	20230103	29450	-87.40	20230421	2165	71.36	20230103	0.00	N	096610	500	86 억		901180	N	N	0	N	00	N
74	20231215	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	-55	5	-1.41	929799020	240336	48.41	4000	4000	3810	5060	2730	3895	3868.75	5.31	0	-27353	4298	4096	3963	3761	3628	4030	3695	87	1165	500	2330	5	1	17386411	668	-3.05	1.38	12	1.38	-1261.00	2779.00	29450	20230421	-86.96	2165	20230103	77.37	29450	-86.96	20230421	2165	77.37	20230103	29450	-86.96	20230421	2165	77.37	20230103	0.00	N	096610	500	86 억		923902	N	N	0	N	00	N
75	20231215	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	-75	5	-1.93	826424670	213414	42.99	4000	4000	3810	5060	2730	3895	3872.40	5.31	0	-27179	4298	4096	3963	3761	3628	4030	3695	87	1165	500	2330	5	1	17386411	664	-3.03	1.37	12	1.23	-1261.00	2779.00	29450	20230421	-87.03	2165	20230103	76.44	29450	-87.03	20230421	2165	76.44	20230103	29450	-87.03	20230421	2165	76.44	20230103	0.00	N	096610	500	86 억		923902	N	N	0	N	00	N
76	20231215	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	-70	5	-1.80	721631460	185972	37.46	4000	4000	3810	5060	2730	3895	3880.32	5.31	0	-23467	4298	4096	3963	3761	3628	4030	3695	87	1165	500	2330	5	1	17386411	665	-3.03	1.38	12	1.07	-1261.00	2779.00	29450	20230421	-87.01	2165	20230103	76.67	29450	-87.01	20230421	2165	76.67	20230103	29450	-87.01	20230421	2165	76.67	20230103	0.00	N	096610	500	86 억		923902	N	N	0	N	00	N
77	20231215	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3860	-35	5	-0.90	650297120	167345	33.71	4000	4000	3820	5060	2730	3895	3885.97	5.31	0	-15150	4298	4096	3963	3761	3628	4030	3695	87	1165	500	2330	5	1	17386411	671	-3.06	1.39	12	0.96	-1261.00	2779.00	29450	20230421	-86.89	2165	20230103	78.29	29450	-86.89	20230421	2165	78.29	20230103	29450	-86.89	20230421	2165	78.29	20230103	0.00	N	096610	500	86 억		923902	N	N	0	N	00	N
78	20231215	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	-15	5	-0.39	529472330	135901	27.37	4000	4000	3840	5060	2730	3895	3896.01	5.31	0	-12420	4298	4096	3963	3761	3628	4030	3695	87	1165	500	2330	5	1	17386411	675	-3.08	1.40	12	0.78	-1261.00	2779.00	29450	20230421	-86.83	2165	20230103	79.21	29450	-86.83	20230421	2165	79.21	20230103	29450	-86.83	20230421	2165	79.21	20230103	0.00	N	096610	500	86 억		923902	N	N	0	N	00	N
79	20231215	110706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3870	-25	5	-0.64	471904575	121080	24.39	4000	4000	3840	5060	2730	3895	3897.46	5.31	0	-5530	4298	4096	3963	3761	3628	4030	3695	87	1165	500	2330	5	1	17386411	673	-3.07	1.39	12	0.70	-1261.00	2779.00	29450	20230421	-86.86	2165	20230103	78.75	29450	-86.86	20230421	2165	78.75	20230103	29450	-86.86	20230421	2165	78.75	20230103	0.00	N	096610	500	86 억		923902	N	N	0	N	00	N
80	20231215	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	25	2	0.64	312141050	79960	16.11	4000	4000	3840	5060	2730	3895	3903.71	5.31	0	13410	4298	4096	3963	3761	3628	4030	3695	87	1165	500	2330	5	1	17386411	682	-3.11	1.41	12	0.46	-1261.00	2779.00	29450	20230421	-86.69	2165	20230103	81.06	29450	-86.69	20230421	2165	81.06	20230103	29450	-86.69	20230421	2165	81.06	20230103	0.00	N	096610	500	86 억		923902	N	N	0	N	00	N
81	20231215	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3870	-25	5	-0.64	113394425	29064	5.85	4000	4000	3840	5060	2730	3895	3901.54	5.31	0	476	4298	4096	3963	3761	3628	4030	3695	87	1165	500	2330	5	1	17386411	673	-3.07	1.39	12	0.17	-1261.00	2779.00	29450	20230421	-86.86	2165	20230103	78.75	29450	-86.86	20230421	2165	78.75	20230103	29450	-86.86	20230421	2165	78.75	20230103	0.00	N	096610	500	86 억		923902	N	N	0	N	00	N
82	20231214	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3895	-150	5	-3.71	1910633985	486313	53.63	4085	4165	3830	5250	2835	4045	3928.73	5.39	0	-29555	4495	4270	4035	3810	3575	4382	3922	87	1205	500	2420	5	1	17386411	677	-3.09	1.40	12	2.80	-1261.00	2779.00	29450	20230421	-86.77	2165	20230103	79.91	29450	-86.77	20230421	2165	79.91	20230103	29450	-86.77	20230421	2165	79.91	20230103	0.00	N	096610	500	86 억		937488	N	N	0	N	00	N
83	20231214	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	-155	5	-3.83	1856803775	472505	52.11	4085	4165	3830	5250	2835	4045	3929.60	5.39	0	-29153	4495	4270	4035	3810	3575	4382	3922	87	1205	500	2420	5	1	17386411	676	-3.08	1.40	12	2.72	-1261.00	2779.00	29450	20230421	-86.79	2165	20230103	79.68	29450	-86.79	20230421	2165	79.68	20230103	29450	-86.79	20230421	2165	79.68	20230103	0.00	N	096610	500	86 억		937488	N	N	0	N	00	N
84	20231214	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3910	-135	5	-3.34	1681199220	427335	47.13	4085	4165	3830	5250	2835	4045	3934.04	5.39	0	-26420	4495	4270	4035	3810	3575	4382	3922	87	1205	500	2420	5	1	17386411	680	-3.10	1.41	12	2.46	-1261.00	2779.00	29450	20230421	-86.72	2165	20230103	80.60	29450	-86.72	20230421	2165	80.60	20230103	29450	-86.72	20230421	2165	80.60	20230103	0.00	N	096610	500	86 억		937488	N	N	0	N	00	N
85	20231214	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3875	-170	5	-4.20	1533894200	389552	42.96	4085	4165	3830	5250	2835	4045	3937.47	5.39	0	-20281	4495	4270	4035	3810	3575	4382	3922	87	1205	500	2420	5	1	17386411	674	-3.07	1.39	12	2.24	-1261.00	2779.00	29450	20230421	-86.84	2165	20230103	78.98	29450	-86.84	20230421	2165	78.98	20230103	29450	-86.84	20230421	2165	78.98	20230103	0.00	N	096610	500	86 억		937488	N	N	0	N	00	N
86	20231214	120741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	-165	5	-4.08	1348784280	341534	37.67	4085	4165	3865	5250	2835	4045	3949.08	5.39	0	-14551	4495	4270	4035	3810	3575	4382	3922	87	1205	500	2420	5	1	17386411	675	-3.08	1.40	12	1.96	-1261.00	2779.00	29450	20230421	-86.83	2165	20230103	79.21	29450	-86.83	20230421	2165	79.21	20230103	29450	-86.83	20230421	2165	79.21	20230103	0.00	N	096610	500	86 억		937488	N	N	0	N	00	N
87	20231214	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	-125	5	-3.09	1164037785	293991	32.42	4085	4165	3865	5250	2835	4045	3959.31	5.39	0	-11414	4495	4270	4035	3810	3575	4382	3922	87	1205	500	2420	5	1	17386411	682	-3.11	1.41	12	1.69	-1261.00	2779.00	29450	20230421	-86.69	2165	20230103	81.06	29450	-86.69	20230421	2165	81.06	20230103	29450	-86.69	20230421	2165	81.06	20230103	0.00	N	096610	500	86 억		937488	N	N	0	N	00	N
88	20231214	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3940	-105	5	-2.60	843240950	211638	23.34	4085	4165	3910	5250	2835	4045	3984.23	5.39	0	-16658	4495	4270	4035	3810	3575	4382	3922	87	1205	500	2420	5	1	17386411	685	-3.12	1.42	12	1.22	-1261.00	2779.00	29450	20230421	-86.62	2165	20230103	81.99	29450	-86.62	20230421	2165	81.99	20230103	29450	-86.62	20230421	2165	81.99	20230103	0.00	N	096610	500	86 억		937488	N	N	0	N	00	N
89	20231214	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	-125	5	-3.09	222606490	54967	6.06	4085	4165	3920	5250	2835	4045	4049.86	5.39	0	-17673	4495	4270	4035	3810	3575	4382	3922	87	1205	500	2420	5	1	17386411	682	-3.11	1.41	12	0.32	-1261.00	2779.00	29450	20230421	-86.69	2165	20230103	81.06	29450	-86.69	20230421	2165	81.06	20230103	29450	-86.69	20230421	2165	81.06	20230103	0.00	N	096610	500	86 억		937488	N	N	0	N	00	N
90	20231213	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4045	125	2	3.19	3712406265	901477	48.60	3925	4260	3800	5090	2745	3920	4118.24	5.26	0	21636	4586	4252	3916	3582	3246	4420	3750	87	1170	500	2350	5	1	17386411	703	-3.21	1.46	12	5.18	-1261.00	2779.00	29450	20230421	-86.26	2165	20230103	86.84	29450	-86.26	20230421	2165	86.84	20230103	29450	-86.26	20230421	2165	86.84	20230103	0.00	N	096610	500	86 억		914091	N	N	0	N	00	N
91	20231213	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4075	155	2	3.95	3611776695	876645	47.26	3925	4260	3800	5090	2745	3920	4120.00	5.26	0	23043	4586	4252	3916	3582	3246	4420	3750	87	1170	500	2350	5	1	17386411	708	-3.23	1.47	12	5.04	-1261.00	2779.00	29450	20230421	-86.16	2165	20230103	88.22	29450	-86.16	20230421	2165	88.22	20230103	29450	-86.16	20230421	2165	88.22	20230103	0.00	N	096610	500	86 억		914091	N	N	0	N	00	N
92	20231213	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4140	220	2	5.61	3365045805	816324	44.01	3925	4260	3800	5090	2745	3920	4122.19	5.26	0	25363	4586	4252	3916	3582	3246	4420	3750	87	1170	500	2350	5	1	17386411	720	-3.28	1.49	12	4.70	-1261.00	2779.00	29450	20230421	-85.94	2165	20230103	91.22	29450	-85.94	20230421	2165	91.22	20230103	29450	-85.94	20230421	2165	91.22	20230103	0.00	N	096610	500	86 억		914091	N	N	0	N	00	N
93	20231213	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	215	2	5.48	3247678065	787754	42.46	3925	4260	3800	5090	2745	3920	4122.71	5.26	0	25586	4586	4252	3916	3582	3246	4420	3750	87	1170	500	2350	5	1	17386411	719	-3.28	1.49	12	4.53	-1261.00	2779.00	29450	20230421	-85.96	2165	20230103	90.99	29450	-85.96	20230421	2165	90.99	20230103	29450	-85.96	20230421	2165	90.99	20230103	0.00	N	096610	500	86 억		914091	N	N	0	N	00	N
94	20231213	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4100	180	2	4.59	3017341085	731932	39.46	3925	4260	3800	5090	2745	3920	4122.43	5.26	0	30373	4586	4252	3916	3582	3246	4420	3750	87	1170	500	2350	5	1	17386411	713	-3.25	1.48	12	4.21	-1261.00	2779.00	29450	20230421	-86.08	2165	20230103	89.38	29450	-86.08	20230421	2165	89.38	20230103	29450	-86.08	20230421	2165	89.38	20230103	0.00	N	096610	500	86 억		914091	N	N	0	N	00	N
95	20231213	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	265	2	6.76	2704071015	655682	35.35	3925	4260	3800	5090	2745	3920	4124.06	5.26	0	51871	4586	4252	3916	3582	3246	4420	3750	87	1170	500	2350	5	1	17386411	728	-3.32	1.51	12	3.77	-1261.00	2779.00	29450	20230421	-85.79	2165	20230103	93.30	29450	-85.79	20230421	2165	93.30	20230103	29450	-85.79	20230421	2165	93.30	20230103	0.00	N	096610	500	86 억		914091	N	N	0	N	00	N
96	20231213	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	215	2	5.48	1424329500	350592	18.90	3925	4260	3800	5090	2745	3920	4062.64	5.26	0	11195	4586	4252	3916	3582	3246	4420	3750	87	1170	500	2350	5	1	17386411	719	-3.28	1.49	12	2.02	-1261.00	2779.00	29450	20230421	-85.96	2165	20230103	90.99	29450	-85.96	20230421	2165	90.99	20230103	29450	-85.96	20230421	2165	90.99	20230103	0.00	N	096610	500	86 억		914091	N	N	0	N	00	N
97	20231213	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3885	-35	5	-0.89	114107100	29444	1.59	3925	3930	3800	5090	2745	3920	3875.39	5.26	0	-6370	4586	4252	3916	3582	3246	4420	3750	87	1170	500	2350	5	1	17386411	675	-3.08	1.40	12	0.17	-1261.00	2779.00	29450	20230421	-86.81	2165	20230103	79.45	29450	-86.81	20230421	2165	79.45	20230103	29450	-86.81	20230421	2165	79.45	20230103	0.00	N	096610	500	86 억		914091	N	N	0	N	00	N
98	20231212	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	255	2	6.96	7444976410	1849273	674.26	3665	4250	3580	4760	2570	3665	4025.95	5.72	0	-59857	3835	3750	3645	3560	3455	3792	3602	87	1095	500	2190	5	1	17386411	682	-3.11	1.41	12	10.64	-1261.00	2779.00	29450	20230421	-86.69	2165	20230103	81.06	29450	-86.69	20230421	2165	81.06	20230103	29450	-86.69	20230421	2165	81.06	20230103	0.00	N	096610	500	86 억		995051	N	N	0	N	00	N
99	20231212	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	300	2	8.19	7296138500	1811487	660.48	3665	4250	3580	4760	2570	3665	4027.71	5.72	0	-57060	3835	3750	3645	3560	3455	3792	3602	87	1095	500	2190	5	1	17386411	689	-3.14	1.43	12	10.42	-1261.00	2779.00	29450	20230421	-86.54	2165	20230103	83.14	29450	-86.54	20230421	2165	83.14	20230103	29450	-86.54	20230421	2165	83.14	20230103	0.00	N	096610	500	86 억		995051	N	N	0	N	00	N
100	20231212	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3940	275	2	7.50	7098568115	1761501	642.26	3665	4250	3580	4760	2570	3665	4029.84	5.72	0	-57618	3835	3750	3645	3560	3455	3792	3602	87	1095	500	2190	5	1	17386411	685	-3.12	1.42	12	10.13	-1261.00	2779.00	29450	20230421	-86.62	2165	20230103	81.99	29450	-86.62	20230421	2165	81.99	20230103	29450	-86.62	20230421	2165	81.99	20230103	0.00	N	096610	500	86 억		995051	N	N	0	N	00	N
101	20231212	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3950	285	2	7.78	6815156830	1689233	615.91	3665	4250	3580	4760	2570	3665	4034.47	5.72	0	-59909	3835	3750	3645	3560	3455	3792	3602	87	1095	500	2190	5	1	17386411	687	-3.13	1.42	12	9.72	-1261.00	2779.00	29450	20230421	-86.59	2165	20230103	82.45	29450	-86.59	20230421	2165	82.45	20230103	29450	-86.59	20230421	2165	82.45	20230103	0.00	N	096610	500	86 억		995051	N	N	0	N	00	N
102	20231212	120617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3915	250	2	6.82	6611874410	1637855	597.17	3665	4250	3580	4760	2570	3665	4036.91	5.72	0	-67084	3835	3750	3645	3560	3455	3792	3602	87	1095	500	2190	5	1	17386411	681	-3.10	1.41	12	9.42	-1261.00	2779.00	29450	20230421	-86.71	2165	20230103	80.83	29450	-86.71	20230421	2165	80.83	20230103	29450	-86.71	20230421	2165	80.83	20230103	0.00	N	096610	500	86 억		995051	N	N	0	N	00	N
103	20231212	110628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	305	2	8.32	6256698015	1548218	564.49	3665	4250	3580	4760	2570	3665	4041.23	5.72	0	-66715	3835	3750	3645	3560	3455	3792	3602	87	1095	500	2190	5	1	17386411	690	-3.15	1.43	12	8.90	-1261.00	2779.00	29450	20230421	-86.52	2165	20230103	83.37	29450	-86.52	20230421	2165	83.37	20230103	29450	-86.52	20230421	2165	83.37	20230103	0.00	N	096610	500	86 억		995051	N	N	0	N	00	N
104	20231212	100653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	335	2	9.14	4008297375	1001172	365.03	3665	4250	3580	4760	2570	3665	4003.61	5.72	0	-98120	3835	3750	3645	3560	3455	3792	3602	87	1095	500	2190	5	1	17386411	695	-3.17	1.44	12	5.76	-1261.00	2779.00	29450	20230421	-86.42	2165	20230103	84.76	29450	-86.42	20230421	2165	84.76	20230103	29450	-86.42	20230421	2165	84.76	20230103	0.00	N	096610	500	86 억		995051	N	N	0	N	00	N
105	20231212	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	10	2	0.27	78787285	21696	7.91	3665	3700	3580	4760	2570	3665	3631.42	5.72	0	2515	3835	3750	3645	3560	3455	3792	3602	87	1095	500	2190	5	1	17386411	639	-2.91	1.32	12	0.12	-1261.00	2779.00	29450	20230421	-87.52	2165	20230103	69.75	29450	-87.52	20230421	2165	69.75	20230103	29450	-87.52	20230421	2165	69.75	20230103	0.00	N	096610	500	86 억		995051	N	N	0	N	00	N
106	20231211	160654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	95	2	2.66	999562905	272515	78.91	3635	3730	3540	4640	2500	3570	3667.92	6.03	-25029	13557	3793	3681	3523	3411	3253	3737	3467	79	1070	500	2140	5	1	15890243	582	-2.91	1.32	12	1.71	-1261.00	2779.00	29450	20230421	-87.56	2165	20230103	69.28	29450	-87.56	20230421	2165	69.28	20230103	29450	-87.56	20230421	2165	69.28	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
107	20231211	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	70	2	1.96	958604510	261303	75.67	3635	3730	3540	4640	2500	3570	3668.56	6.03	-25029	13011	3793	3681	3523	3411	3253	3737	3467	79	1070	500	2140	5	1	15890243	578	-2.89	1.31	12	1.64	-1261.00	2779.00	29450	20230421	-87.64	2165	20230103	68.13	29450	-87.64	20230421	2165	68.13	20230103	29450	-87.64	20230421	2165	68.13	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
108	20231211	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	95	2	2.66	795354465	216525	62.70	3635	3730	3540	4640	2500	3570	3673.27	6.03	-25029	23814	3793	3681	3523	3411	3253	3737	3467	79	1070	500	2140	5	1	15890243	582	-2.91	1.32	12	1.36	-1261.00	2779.00	29450	20230421	-87.56	2165	20230103	69.28	29450	-87.56	20230421	2165	69.28	20230103	29450	-87.56	20230421	2165	69.28	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
109	20231211	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	120	2	3.36	724937160	197411	57.17	3635	3730	3540	4640	2500	3570	3672.22	6.03	-25029	27985	3793	3681	3523	3411	3253	3737	3467	79	1070	500	2140	5	1	15890243	586	-2.93	1.33	12	1.24	-1261.00	2779.00	29450	20230421	-87.47	2165	20230103	70.44	29450	-87.47	20230421	2165	70.44	20230103	29450	-87.47	20230421	2165	70.44	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
110	20231211	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	110	2	3.08	624256615	170240	49.30	3635	3710	3540	4640	2500	3570	3666.92	6.03	-25029	22834	3793	3681	3523	3411	3253	3737	3467	79	1070	500	2140	5	1	15890243	585	-2.92	1.32	12	1.07	-1261.00	2779.00	29450	20230421	-87.50	2165	20230103	69.98	29450	-87.50	20230421	2165	69.98	20230103	29450	-87.50	20230421	2165	69.98	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
111	20231211	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3645	75	2	2.10	479644750	131090	37.96	3635	3710	3540	4640	2500	3570	3658.90	6.03	-25029	15898	3793	3681	3523	3411	3253	3737	3467	79	1070	500	2140	5	1	15890243	579	-2.89	1.31	12	0.82	-1261.00	2779.00	29450	20230421	-87.62	2165	20230103	68.36	29450	-87.62	20230421	2165	68.36	20230103	29450	-87.62	20230421	2165	68.36	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
112	20231211	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3670	100	2	2.80	423909190	115847	33.55	3635	3710	3540	4640	2500	3570	3659.22	6.03	-25029	16421	3793	3681	3523	3411	3253	3737	3467	79	1070	500	2140	5	1	15890243	583	-2.91	1.32	12	0.73	-1261.00	2779.00	29450	20230421	-87.54	2165	20230103	69.52	29450	-87.54	20230421	2165	69.52	20230103	29450	-87.54	20230421	2165	69.52	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
113	20231211	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	0	3	0.00	44683550	12507	3.62	3635	3635	3540	4640	2500	3570	3572.68	6.03	-25029	1167	3793	3681	3523	3411	3253	3737	3467	79	1070	500	2140	5	1	15890243	567	-2.83	1.28	12	0.08	-1261.00	2779.00	29450	20230421	-87.88	2165	20230103	64.90	29450	-87.88	20230421	2165	64.90	20230103	29450	-87.88	20230421	2165	64.90	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
114	20231208	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	65	2	1.85	1184852925	342617	116.53	3505	3635	3365	4555	2455	3505	3458.19	6.03	0	26316	3745	3625	3565	3445	3385	3595	3415	79	1050	500	2100	5	1	15890243	567	-2.83	1.28	12	2.16	-1261.00	2779.00	29450	20230421	-87.88	2165	20230103	64.90	29450	-87.88	20230421	2165	64.90	20230103	29450	-87.88	20230421	2165	64.90	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
115	20231208	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	75	2	2.14	1023563130	297591	101.22	3505	3600	3365	4555	2455	3505	3439.50	6.03	0	40462	3745	3625	3565	3445	3385	3595	3415	79	1050	500	2100	5	1	15890243	569	-2.84	1.29	12	1.87	-1261.00	2779.00	29450	20230421	-87.84	2165	20230103	65.36	29450	-87.84	20230421	2165	65.36	20230103	29450	-87.84	20230421	2165	65.36	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
116	20231208	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	-25	5	-0.71	771649200	225609	76.73	3505	3505	3365	4555	2455	3505	3420.29	6.03	0	41007	3745	3625	3565	3445	3385	3595	3415	79	1050	500	2100	5	1	15890243	553	-2.76	1.25	12	1.42	-1261.00	2779.00	29450	20230421	-88.18	2165	20230103	60.74	29450	-88.18	20230421	2165	60.74	20230103	29450	-88.18	20230421	2165	60.74	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
117	20231208	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3435	-70	5	-2.00	679330160	198959	67.67	3505	3505	3365	4555	2455	3505	3414.42	6.03	0	44346	3745	3625	3565	3445	3385	3595	3415	79	1050	500	2100	5	1	15890243	546	-2.72	1.24	12	1.25	-1261.00	2779.00	29450	20230421	-88.34	2165	20230103	58.66	29450	-88.34	20230421	2165	58.66	20230103	29450	-88.34	20230421	2165	58.66	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
118	20231208	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	-80	5	-2.28	538624915	158047	53.75	3505	3505	3365	4555	2455	3505	3408.00	6.03	0	24402	3745	3625	3565	3445	3385	3595	3415	79	1050	500	2100	5	1	15890243	544	-2.72	1.23	12	0.99	-1261.00	2779.00	29450	20230421	-88.37	2165	20230103	58.20	29450	-88.37	20230421	2165	58.20	20230103	29450	-88.37	20230421	2165	58.20	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
119	20231208	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	-85	5	-2.43	494883425	145250	49.40	3505	3505	3365	4555	2455	3505	3407.11	6.03	0	24434	3745	3625	3565	3445	3385	3595	3415	79	1050	500	2100	5	1	15890243	543	-2.71	1.23	12	0.91	-1261.00	2779.00	29450	20230421	-88.39	2165	20230103	57.97	29450	-88.39	20230421	2165	57.97	20230103	29450	-88.39	20230421	2165	57.97	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
120	20231208	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	-85	5	-2.43	428392625	125851	42.80	3505	3505	3365	4555	2455	3505	3403.97	6.03	0	23203	3745	3625	3565	3445	3385	3595	3415	79	1050	500	2100	5	1	15890243	543	-2.71	1.23	12	0.79	-1261.00	2779.00	29450	20230421	-88.39	2165	20230103	57.97	29450	-88.39	20230421	2165	57.97	20230103	29450	-88.39	20230421	2165	57.97	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
121	20231208	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	-115	5	-3.28	120818540	35346	12.02	3505	3505	3370	4555	2455	3505	3418.17	6.03	0	-8137	3745	3625	3565	3445	3385	3595	3415	79	1050	500	2100	5	1	15890243	539	-2.69	1.22	12	0.22	-1261.00	2779.00	29450	20230421	-88.49	2165	20230103	56.58	29450	-88.49	20230421	2165	56.58	20230103	29450	-88.49	20230421	2165	56.58	20230103	0.00	N	096610	500	79 억		957714	N	N	0	N	00	N
122	20231207	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-185	5	-5.01	1036910970	291887	31.21	3685	3685	3505	4795	2585	3690	3552.47	6.32	0	-46385	4276	3982	3616	3322	2956	3800	3140	79	1105	500	2210	5	1	15890243	557	-2.78	1.26	12	1.84	-1261.00	2779.00	29450	20230421	-88.10	2165	20230103	61.89	29450	-88.10	20230421	2165	61.89	20230103	29450	-88.10	20230421	2165	61.89	20230103	0.00	N	096610	500	79 억		1004099	N	N	0	N	00	N
123	20231207	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3510	-180	5	-4.88	992004115	279092	29.84	3685	3685	3505	4795	2585	3690	3554.40	6.32	0	-44482	4276	3982	3616	3322	2956	3800	3140	79	1105	500	2210	5	1	15890243	558	-2.78	1.26	12	1.76	-1261.00	2779.00	29450	20230421	-88.08	2165	20230103	62.12	29450	-88.08	20230421	2165	62.12	20230103	29450	-88.08	20230421	2165	62.12	20230103	0.00	N	096610	500	79 억		1004099	N	N	0	N	00	N
124	20231207	140637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3510	-180	5	-4.88	887451695	249365	26.66	3685	3685	3505	4795	2585	3690	3558.84	6.32	0	-39800	4276	3982	3616	3322	2956	3800	3140	79	1105	500	2210	5	1	15890243	558	-2.78	1.26	12	1.57	-1261.00	2779.00	29450	20230421	-88.08	2165	20230103	62.12	29450	-88.08	20230421	2165	62.12	20230103	29450	-88.08	20230421	2165	62.12	20230103	0.00	N	096610	500	79 억		1004099	N	N	0	N	00	N
125	20231207	130637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	-150	5	-4.07	781736070	219411	23.46	3685	3685	3505	4795	2585	3690	3562.88	6.32	0	-37513	4276	3982	3616	3322	2956	3800	3140	79	1105	500	2210	5	1	15890243	563	-2.81	1.27	12	1.38	-1261.00	2779.00	29450	20230421	-87.98	2165	20230103	63.51	29450	-87.98	20230421	2165	63.51	20230103	29450	-87.98	20230421	2165	63.51	20230103	0.00	N	096610	500	79 억		1004099	N	N	0	N	00	N
126	20231207	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3520	-170	5	-4.61	668122925	187112	20.01	3685	3685	3520	4795	2585	3690	3570.71	6.32	0	-37371	4276	3982	3616	3322	2956	3800	3140	79	1105	500	2210	5	1	15890243	559	-2.79	1.27	12	1.18	-1261.00	2779.00	29450	20230421	-88.05	2165	20230103	62.59	29450	-88.05	20230421	2165	62.59	20230103	29450	-88.05	20230421	2165	62.59	20230103	0.00	N	096610	500	79 억		1004099	N	N	0	N	00	N
127	20231207	110635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-125	5	-3.39	532828395	148826	15.91	3685	3685	3535	4795	2585	3690	3580.21	6.32	0	-32790	4276	3982	3616	3322	2956	3800	3140	79	1105	500	2210	5	1	15890243	566	-2.83	1.28	12	0.94	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	29450	-87.89	20230421	2165	64.67	20230103	29450	-87.89	20230421	2165	64.67	20230103	0.00	N	096610	500	79 억		1004099	N	N	0	N	00	N
128	20231207	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	-105	5	-2.85	296515300	82479	8.82	3685	3685	3560	4795	2585	3690	3595.03	6.32	0	-16020	4276	3982	3616	3322	2956	3800	3140	79	1105	500	2210	5	1	15890243	570	-2.84	1.29	12	0.52	-1261.00	2779.00	29450	20230421	-87.83	2165	20230103	65.59	29450	-87.83	20230421	2165	65.59	20230103	29450	-87.83	20230421	2165	65.59	20230103	0.00	N	096610	500	79 억		1004099	N	N	0	N	00	N
129	20231207	090639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	-100	5	-2.71	68589440	18987	2.03	3685	3685	3580	4795	2585	3690	3612.42	6.32	0	-7643	4276	3982	3616	3322	2956	3800	3140	79	1105	500	2210	5	1	15890243	570	-2.85	1.29	12	0.12	-1261.00	2779.00	29450	20230421	-87.81	2165	20230103	65.82	29450	-87.81	20230421	2165	65.82	20230103	29450	-87.81	20230421	2165	65.82	20230103	0.00	N	096610	500	79 억		1004099	N	N	0	N	00	N
130	20231206	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	-220	5	-5.63	3350130865	933742	249.94	3910	3910	3250	5080	2740	3910	3587.82	6.07	0	41353	4246	4077	3971	3802	3696	4025	3750	79	1170	500	2340	5	1	15890243	586	-2.93	1.33	12	5.88	-1261.00	2779.00	29450	20230421	-87.47	2165	20230103	70.44	29450	-87.47	20230421	2165	70.44	20230103	29450	-87.47	20230421	2165	70.44	20230103	0.00	N	096610	500	79 억		964839	N	N	0	N	00	N
131	20231206	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3695	-215	5	-5.50	3254361545	907810	243.00	3910	3910	3250	5080	2740	3910	3584.85	6.07	0	44623	4246	4077	3971	3802	3696	4025	3750	79	1170	500	2340	5	1	15890243	587	-2.93	1.33	12	5.71	-1261.00	2779.00	29450	20230421	-87.45	2165	20230103	70.67	29450	-87.45	20230421	2165	70.67	20230103	29450	-87.45	20230421	2165	70.67	20230103	0.00	N	096610	500	79 억		964839	N	N	0	N	00	N
132	20231206	140638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	-290	5	-7.42	3083178420	860828	230.43	3910	3910	3250	5080	2740	3910	3581.64	6.07	0	47020	4246	4077	3971	3802	3696	4025	3750	79	1170	500	2340	5	1	15890243	575	-2.87	1.30	12	5.42	-1261.00	2779.00	29450	20230421	-87.71	2165	20230103	67.21	29450	-87.71	20230421	2165	67.21	20230103	29450	-87.71	20230421	2165	67.21	20230103	0.00	N	096610	500	79 억		964839	N	N	0	N	00	N
133	20231206	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3635	-275	5	-7.03	2989827290	835078	223.53	3910	3910	3250	5080	2740	3910	3580.30	6.07	0	46284	4246	4077	3971	3802	3696	4025	3750	79	1170	500	2340	5	1	15890243	578	-2.88	1.31	12	5.26	-1261.00	2779.00	29450	20230421	-87.66	2165	20230103	67.90	29450	-87.66	20230421	2165	67.90	20230103	29450	-87.66	20230421	2165	67.90	20230103	0.00	N	096610	500	79 억		964839	N	N	0	N	00	N
134	20231206	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	-260	5	-6.65	2848310755	796004	213.07	3910	3910	3250	5080	2740	3910	3578.26	6.07	0	44160	4246	4077	3971	3802	3696	4025	3750	79	1170	500	2340	5	1	15890243	580	-2.89	1.31	12	5.01	-1261.00	2779.00	29450	20230421	-87.61	2165	20230103	68.59	29450	-87.61	20230421	2165	68.59	20230103	29450	-87.61	20230421	2165	68.59	20230103	0.00	N	096610	500	79 억		964839	N	N	0	N	00	N
135	20231206	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3635	-275	5	-7.03	2553683505	716164	191.70	3910	3910	3250	5080	2740	3910	3565.78	6.07	0	60427	4246	4077	3971	3802	3696	4025	3750	79	1170	500	2340	5	1	15890243	578	-2.88	1.31	12	4.51	-1261.00	2779.00	29450	20230421	-87.66	2165	20230103	67.90	29450	-87.66	20230421	2165	67.90	20230103	29450	-87.66	20230421	2165	67.90	20230103	0.00	N	096610	500	79 억		964839	N	N	0	N	00	N
136	20231206	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-405	5	-10.36	2205153445	618714	165.62	3910	3910	3250	5080	2740	3910	3564.09	6.07	0	45066	4246	4077	3971	3802	3696	4025	3750	79	1170	500	2340	5	1	15890243	557	-2.78	1.26	12	3.89	-1261.00	2779.00	29450	20230421	-88.10	2165	20230103	61.89	29450	-88.10	20230421	2165	61.89	20230103	29450	-88.10	20230421	2165	61.89	20230103	0.00	N	096610	500	79 억		964839	N	N	0	N	00	N
137	20231206	090633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3800	-110	5	-2.81	174578640	45752	12.25	3910	3910	3775	5080	2740	3910	3815.76	6.07	0	7281	4246	4077	3971	3802	3696	4025	3750	79	1170	500	2340	5	1	15890243	604	-3.01	1.37	12	0.29	-1261.00	2779.00	29450	20230421	-87.10	2165	20230103	75.52	29450	-87.10	20230421	2165	75.52	20230103	29450	-87.10	20230421	2165	75.52	20230103	0.00	N	096610	500	79 억		964839	N	N	0	N	00	N
138	20231205	160637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3910	-35	5	-0.89	1462126705	368562	63.59	3945	4140	3865	5120	2765	3945	3967.13	6.19	0	-23408	4425	4185	4060	3820	3695	4122	3757	79	1175	500	2360	5	1	15890243	621	-3.10	1.41	12	2.32	-1261.00	2779.00	29450	20230421	-86.72	2165	20230103	80.60	29450	-86.72	20230421	2165	80.60	20230103	29450	-86.72	20230421	2165	80.60	20230103	0.00	N	096610	500	79 억		983941	N	N	0	N	00	N
139	20231205	150634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3885	-60	5	-1.52	1406121580	354214	61.12	3945	4140	3865	5120	2765	3945	3969.70	6.19	0	-21697	4425	4185	4060	3820	3695	4122	3757	79	1175	500	2360	5	1	15890243	617	-3.08	1.40	12	2.23	-1261.00	2779.00	29450	20230421	-86.81	2165	20230103	79.45	29450	-86.81	20230421	2165	79.45	20230103	29450	-86.81	20230421	2165	79.45	20230103	0.00	N	096610	500	79 억		983941	N	N	0	N	00	N
140	20231205	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	-25	5	-0.63	1237489220	310854	53.63	3945	4140	3865	5120	2765	3945	3980.94	6.19	0	-20077	4425	4185	4060	3820	3695	4122	3757	79	1175	500	2360	5	1	15890243	623	-3.11	1.41	12	1.96	-1261.00	2779.00	29450	20230421	-86.69	2165	20230103	81.06	29450	-86.69	20230421	2165	81.06	20230103	29450	-86.69	20230421	2165	81.06	20230103	0.00	N	096610	500	79 억		983941	N	N	0	N	00	N
141	20231205	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	-45	5	-1.14	1091258005	273714	47.23	3945	4140	3865	5120	2765	3945	3986.86	6.19	0	-20217	4425	4185	4060	3820	3695	4122	3757	79	1175	500	2360	5	1	15890243	620	-3.09	1.40	12	1.72	-1261.00	2779.00	29450	20230421	-86.76	2165	20230103	80.14	29450	-86.76	20230421	2165	80.14	20230103	29450	-86.76	20230421	2165	80.14	20230103	0.00	N	096610	500	79 억		983941	N	N	0	N	00	N
142	20231205	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3885	-60	5	-1.52	1049040045	262869	45.35	3945	4140	3865	5120	2765	3945	3990.73	6.19	0	-19902	4425	4185	4060	3820	3695	4122	3757	79	1175	500	2360	5	1	15890243	617	-3.08	1.40	12	1.65	-1261.00	2779.00	29450	20230421	-86.81	2165	20230103	79.45	29450	-86.81	20230421	2165	79.45	20230103	29450	-86.81	20230421	2165	79.45	20230103	0.00	N	096610	500	79 억		983941	N	N	0	N	00	N
143	20231205	110628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3895	-50	5	-1.27	945835095	236365	40.78	3945	4140	3865	5120	2765	3945	4001.59	6.19	0	-18656	4425	4185	4060	3820	3695	4122	3757	79	1175	500	2360	5	1	15890243	619	-3.09	1.40	12	1.49	-1261.00	2779.00	29450	20230421	-86.77	2165	20230103	79.91	29450	-86.77	20230421	2165	79.91	20230103	29450	-86.77	20230421	2165	79.91	20230103	0.00	N	096610	500	79 억		983941	N	N	0	N	00	N
144	20231205	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	-45	5	-1.14	807836855	200933	34.67	3945	4140	3900	5120	2765	3945	4020.43	6.19	0	-19849	4425	4185	4060	3820	3695	4122	3757	79	1175	500	2360	5	1	15890243	620	-3.09	1.40	12	1.26	-1261.00	2779.00	29450	20230421	-86.76	2165	20230103	80.14	29450	-86.76	20230421	2165	80.14	20230103	29450	-86.76	20230421	2165	80.14	20230103	0.00	N	096610	500	79 억		983941	N	N	0	N	00	N
145	20231205	090629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3945	0	3	0.00	113815450	28889	4.98	3945	3950	3905	5120	2765	3945	3939.75	6.19	0	-13303	4425	4185	4060	3820	3695	4122	3757	79	1175	500	2360	5	1	15890243	627	-3.13	1.42	12	0.18	-1261.00	2779.00	29450	20230421	-86.60	2165	20230103	82.22	29450	-86.60	20230421	2165	82.22	20230103	29450	-86.60	20230421	2165	82.22	20230103	0.00	N	096610	500	79 억		983941	N	N	0	N	00	N
146	20231204	160627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3945	-405	5	-9.31	2356594570	576299	27.46	4270	4300	3935	5650	3045	4350	4089.67	6.63	0	-80821	4876	4612	4211	3947	3546	4745	4080	79	1300	500	2610	5	1	15890243	627	-3.13	1.42	12	3.63	-1261.00	2779.00	29450	20230421	-86.60	2165	20230103	82.22	29450	-86.60	20230421	2165	82.22	20230103	29450	-86.60	20230421	2165	82.22	20230103	0.00	N	096610	500	79 억		1053564	N	N	0	N	00	N
147	20231204	150629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	-380	5	-8.74	2156658650	525680	25.05	4270	4300	3935	5650	3045	4350	4102.61	6.63	0	-72828	4876	4612	4211	3947	3546	4745	4080	79	1300	500	2610	5	1	15890243	631	-3.15	1.43	12	3.31	-1261.00	2779.00	29450	20230421	-86.52	2165	20230103	83.37	29450	-86.52	20230421	2165	83.37	20230103	29450	-86.52	20230421	2165	83.37	20230103	0.00	N	096610	500	79 억		1053564	N	N	0	N	00	N
148	20231204	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	-350	5	-8.05	1870039545	453411	21.60	4270	4300	3995	5650	3045	4350	4124.38	6.63	0	-73954	4876	4612	4211	3947	3546	4745	4080	79	1300	500	2610	5	1	15890243	636	-3.17	1.44	12	2.85	-1261.00	2779.00	29450	20230421	-86.42	2165	20230103	84.76	29450	-86.42	20230421	2165	84.76	20230103	29450	-86.42	20230421	2165	84.76	20230103	0.00	N	096610	500	79 억		1053564	N	N	0	N	00	N
149	20231204	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4025	-325	5	-7.47	1668569270	403205	19.21	4270	4300	4000	5650	3045	4350	4138.27	6.63	0	-51002	4876	4612	4211	3947	3546	4745	4080	79	1300	500	2610	5	1	15890243	640	-3.19	1.45	12	2.54	-1261.00	2779.00	29450	20230421	-86.33	2165	20230103	85.91	29450	-86.33	20230421	2165	85.91	20230103	29450	-86.33	20230421	2165	85.91	20230103	0.00	N	096610	500	79 억		1053564	N	N	0	N	00	N
150	20231204	120623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	-260	5	-5.98	1325296085	318342	15.17	4270	4300	4085	5650	3045	4350	4163.12	6.63	0	-41076	4876	4612	4211	3947	3546	4745	4080	79	1300	500	2610	5	1	15890243	650	-3.24	1.47	12	2.00	-1261.00	2779.00	29450	20230421	-86.11	2165	20230103	88.91	29450	-86.11	20230421	2165	88.91	20230103	29450	-86.11	20230421	2165	88.91	20230103	0.00	N	096610	500	79 억		1053564	N	N	0	N	00	N
151	20231204	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4095	-255	5	-5.86	1195002995	286770	13.66	4270	4300	4095	5650	3045	4350	4167.11	6.63	0	-29356	4876	4612	4211	3947	3546	4745	4080	79	1300	500	2610	5	1	15890243	651	-3.25	1.47	12	1.80	-1261.00	2779.00	29450	20230421	-86.10	2165	20230103	89.15	29450	-86.10	20230421	2165	89.15	20230103	29450	-86.10	20230421	2165	89.15	20230103	0.00	N	096610	500	79 억		1053564	N	N	0	N	00	N
152	20231204	100626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	-220	5	-5.06	980555500	234637	11.18	4270	4300	4095	5650	3045	4350	4179.03	6.63	0	-33972	4876	4612	4211	3947	3546	4745	4080	79	1300	500	2610	5	1	15890243	656	-3.28	1.49	12	1.48	-1261.00	2779.00	29450	20230421	-85.98	2165	20230103	90.76	29450	-85.98	20230421	2165	90.76	20230103	29450	-85.98	20230421	2165	90.76	20230103	0.00	N	096610	500	79 억		1053564	N	N	0	N	00	N
153	20231204	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4225	-125	5	-2.87	240649730	56889	2.71	4270	4300	4185	5650	3045	4350	4230.16	6.63	0	-3514	4876	4612	4211	3947	3546	4745	4080	79	1300	500	2610	5	1	15890243	671	-3.35	1.52	12	0.36	-1261.00	2779.00	29450	20230421	-85.65	2165	20230103	95.15	29450	-85.65	20230421	2165	95.15	20230103	29450	-85.65	20230421	2165	95.15	20230103	0.00	N	096610	500	79 억		1053564	N	N	0	N	00	N
154	20231201	160625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	455	2	11.68	8936466075	2093246	301.58	3810	4475	3810	5060	2730	3895	4269.05	6.56	0	28239	4078	3986	3878	3786	3678	3932	3732	79	1165	500	2330	5	1	15890243	691	-3.45	1.57	12	13.17	-1261.00	2779.00	29450	20230421	-85.23	2165	20230103	100.92	29450	-85.23	20230421	2165	100.92	20230103	29450	-85.23	20230421	2165	100.92	20230103	0.00	N	096610	500	79 억		1042120	N	N	0	N	00	N
155	20231201	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	420	2	10.78	8512725590	1995210	287.46	3810	4475	3810	5060	2730	3895	4266.58	6.56	0	36337	4078	3986	3878	3786	3678	3932	3732	79	1165	500	2330	5	1	15890243	686	-3.42	1.55	12	12.56	-1261.00	2779.00	29450	20230421	-85.35	2165	20230103	99.31	29450	-85.35	20230421	2165	99.31	20230103	29450	-85.35	20230421	2165	99.31	20230103	0.00	N	096610	500	79 억		1042120	N	N	0	N	00	N
156	20231201	140624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4230	335	2	8.60	7779545015	1821887	262.48	3810	4475	3810	5060	2730	3895	4270.05	6.56	0	41436	4078	3986	3878	3786	3678	3932	3732	79	1165	500	2330	5	1	15890243	672	-3.35	1.52	12	11.47	-1261.00	2779.00	29450	20230421	-85.64	2165	20230103	95.38	29450	-85.64	20230421	2165	95.38	20230103	29450	-85.64	20230421	2165	95.38	20230103	0.00	N	096610	500	79 억		1042120	N	N	0	N	00	N
157	20231201	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4255	360	2	9.24	7515277125	1759685	253.52	3810	4475	3810	5060	2730	3895	4270.81	6.56	0	46299	4078	3986	3878	3786	3678	3932	3732	79	1165	500	2330	5	1	15890243	676	-3.37	1.53	12	11.07	-1261.00	2779.00	29450	20230421	-85.55	2165	20230103	96.54	29450	-85.55	20230421	2165	96.54	20230103	29450	-85.55	20230421	2165	96.54	20230103	0.00	N	096610	500	79 억		1042120	N	N	0	N	00	N
158	20231201	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4270	375	2	9.63	7148037780	1673096	241.05	3810	4475	3810	5060	2730	3895	4272.34	6.56	0	41235	4078	3986	3878	3786	3678	3932	3732	79	1165	500	2330	5	1	15890243	679	-3.39	1.54	12	10.53	-1261.00	2779.00	29450	20230421	-85.50	2165	20230103	97.23	29450	-85.50	20230421	2165	97.23	20230103	29450	-85.50	20230421	2165	97.23	20230103	0.00	N	096610	500	79 억		1042120	N	N	0	N	00	N
159	20231201	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	460	2	11.81	6658194595	1559358	224.66	3810	4475	3810	5060	2730	3895	4269.83	6.56	0	46568	4078	3986	3878	3786	3678	3932	3732	79	1165	500	2330	5	1	15890243	692	-3.45	1.57	12	9.81	-1261.00	2779.00	29450	20230421	-85.21	2165	20230103	101.15	29450	-85.21	20230421	2165	101.15	20230103	29450	-85.21	20230421	2165	101.15	20230103	0.00	N	096610	500	79 억		1042120	N	N	0	N	00	N
160	20231201	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4310	415	2	10.65	5332698585	1252851	180.50	3810	4475	3810	5060	2730	3895	4256.45	6.56	0	-4963	4078	3986	3878	3786	3678	3932	3732	79	1165	500	2330	5	1	15890243	685	-3.42	1.55	12	7.88	-1261.00	2779.00	29450	20230421	-85.37	2165	20230103	99.08	29450	-85.37	20230421	2165	99.08	20230103	29450	-85.37	20230421	2165	99.08	20230103	0.00	N	096610	500	79 억		1042120	N	N	0	N	00	N
161	20231201	090622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3865	-30	5	-0.77	107990740	28131	4.05	3810	3875	3810	5060	2730	3895	3838.83	6.56	0	8621	4078	3986	3878	3786	3678	3932	3732	79	1165	500	2330	5	1	15890243	614	-3.07	1.39	12	0.18	-1261.00	2779.00	29450	20230421	-86.88	2165	20230103	78.52	29450	-86.88	20230421	2165	78.52	20230103	29450	-86.88	20230421	2165	78.52	20230103	0.00	N	096610	500	79 억		1042120	N	N	0	N	00	N