KissMeData/049080/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	160545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	398290447	329303	74.36	1210	1215	1206	1573	847	1210	1209.53	0.72	-4709	-4759	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.39	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		608564	N	N	1758	N	00	N
3	20231229	150541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	398290447	329303	74.36	1210	1215	1206	1573	847	1210	1209.53	0.72	-4709	-4759	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.39	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		608564	N	N	1758	N	00	N
4	20231229	140542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	398290447	329303	74.36	1210	1215	1206	1573	847	1210	1209.53	0.72	-4709	-4759	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.39	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		608564	N	N	1758	N	00	N
5	20231229	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	398290447	329303	74.36	1210	1215	1206	1573	847	1210	1209.53	0.72	-4709	-4759	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.39	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		608564	N	N	1758	N	00	N
6	20231229	120542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	398290447	329303	74.36	1210	1215	1206	1573	847	1210	1209.53	0.72	-4709	-4759	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.39	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		608564	N	N	1758	N	00	N
7	20231229	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	398290447	329303	74.36	1210	1215	1206	1573	847	1210	1209.53	0.72	-4709	-4759	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.39	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		608564	N	N	1758	N	00	N
8	20231229	100524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	398290447	329303	74.36	1210	1215	1206	1573	847	1210	1209.53	0.72	-4709	-4759	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.39	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		608564	N	N	1758	N	00	N
9	20231229	090524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	398290447	329303	74.36	1210	1215	1206	1573	847	1210	1209.53	0.72	-4709	-4759	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.39	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		608564	N	N	1758	N	00	N
10	20231228	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	385334027	318582	71.94	1210	1215	1206	1573	847	1210	1209.53	0.72	0	-4759	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.38	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		613273	N	N	1758	N	00	N
11	20231228	150524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	-1	5	-0.08	332635160	274989	62.09	1210	1215	1206	1573	847	1210	1209.63	0.72	0	-5752	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1026	-12.34	1.68	12	0.32	-98.00	718.00	2255	20230126	-46.39	1191	20231006	1.51	2255	-46.39	20230126	1191	1.51	20231006	2255	-46.39	20230126	1191	1.51	20231006	4.73	N	049080	500	424 억		613273	N	N	1153	N	00	N
12	20231228	140518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	267457192	221127	49.93	1210	1215	1206	1573	847	1210	1209.52	0.72	0	-5752	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.26	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		613273	N	N	1153	N	00	N
13	20231228	130519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	246348538	203678	45.99	1210	1215	1206	1573	847	1210	1209.50	0.72	0	-5752	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.24	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		613273	N	N	1153	N	00	N
14	20231228	120521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	216323422	178853	40.38	1210	1215	1206	1573	847	1210	1209.50	0.72	0	-5752	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.21	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		613273	N	N	1153	N	00	N
15	20231228	110520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	154852847	127995	28.90	1210	1215	1206	1573	847	1210	1209.84	0.72	0	-5152	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.15	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		613273	N	N	1153	N	00	N
16	20231228	100518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	0	3	0.00	89735911	74185	16.75	1210	1215	1206	1573	847	1210	1209.62	0.72	0	-5885	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.09	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.73	N	049080	500	424 억		613273	N	N	1153	N	00	N
17	20231228	090518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	3	2	0.25	24493525	20285	4.58	1210	1214	1206	1573	847	1210	1207.47	0.72	0	-2242	1224	1216	1211	1203	1198	1221	1208	424	363	500	770	1	1	84883347	1030	-12.38	1.69	12	0.02	-98.00	718.00	2255	20230126	-46.21	1191	20231006	1.85	2255	-46.21	20230126	1191	1.85	20231006	2255	-46.21	20230126	1191	1.85	20231006	4.73	N	049080	500	424 억		613273	N	N	1153	N	00	N
18	20231227	160515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-2	5	-0.17	523848835	432842	43.42	1206	1219	1206	1575	849	1212	1210.25	0.69	0	31523	1243	1227	1219	1203	1195	1223	1199	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.51	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.96	N	049080	500	424 억		581758	N	N	1126	N	00	N
19	20231227	150522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-2	5	-0.17	496963993	410615	41.19	1206	1219	1206	1575	849	1212	1210.29	0.69	0	31908	1243	1227	1219	1203	1195	1223	1199	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.48	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.96	N	049080	500	424 억		581758	N	N	148	N	00	N
20	20231227	140520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-2	5	-0.17	410980713	339549	34.06	1206	1219	1206	1575	849	1212	1210.37	0.69	0	33606	1243	1227	1219	1203	1195	1223	1199	424	363	500	770	1	1	84883347	1027	-12.35	1.69	12	0.40	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.96	N	049080	500	424 억		581758	N	N	148	N	00	N
21	20231227	130516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	0	3	0.00	373010253	308180	30.91	1206	1219	1206	1575	849	1212	1210.36	0.69	0	33659	1243	1227	1219	1203	1195	1223	1199	424	363	500	770	1	1	84883347	1029	-12.37	1.69	12	0.36	-98.00	718.00	2255	20230126	-46.25	1191	20231006	1.76	2255	-46.25	20230126	1191	1.76	20231006	2255	-46.25	20230126	1191	1.76	20231006	4.96	N	049080	500	424 억		581758	N	N	148	N	00	N
22	20231227	120516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	0	3	0.00	281367212	232425	23.31	1206	1219	1206	1575	849	1212	1210.57	0.69	0	17364	1243	1227	1219	1203	1195	1223	1199	424	363	500	770	1	1	84883347	1029	-12.37	1.69	12	0.27	-98.00	718.00	2255	20230126	-46.25	1191	20231006	1.76	2255	-46.25	20230126	1191	1.76	20231006	2255	-46.25	20230126	1191	1.76	20231006	4.96	N	049080	500	424 억		581758	N	N	148	N	00	N
23	20231227	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	1	2	0.08	249901323	206461	20.71	1206	1219	1206	1575	849	1212	1210.40	0.69	0	14551	1243	1227	1219	1203	1195	1223	1199	424	363	500	770	1	1	84883347	1030	-12.38	1.69	12	0.24	-98.00	718.00	2255	20230126	-46.21	1191	20231006	1.85	2255	-46.21	20230126	1191	1.85	20231006	2255	-46.21	20230126	1191	1.85	20231006	4.96	N	049080	500	424 억		581758	N	N	148	N	00	N
24	20231227	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	-3	5	-0.25	207482493	171401	17.19	1206	1219	1206	1575	849	1212	1210.51	0.69	0	12430	1243	1227	1219	1203	1195	1223	1199	424	363	500	770	1	1	84883347	1026	-12.34	1.68	12	0.20	-98.00	718.00	2255	20230126	-46.39	1191	20231006	1.51	2255	-46.39	20230126	1191	1.51	20231006	2255	-46.39	20230126	1191	1.51	20231006	4.96	N	049080	500	424 억		581758	N	N	148	N	00	N
25	20231227	090520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	2	2	0.17	40428440	33444	3.35	1206	1219	1206	1575	849	1212	1208.84	0.69	0	8847	1243	1227	1219	1203	1195	1223	1199	424	363	500	770	1	1	84883347	1030	-12.39	1.69	12	0.04	-98.00	718.00	2255	20230126	-46.16	1191	20231006	1.93	2255	-46.16	20230126	1191	1.93	20231006	2255	-46.16	20230126	1191	1.93	20231006	4.96	N	049080	500	424 억		581758	N	N	148	N	00	N
26	20231226	160521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	-17	5	-1.38	1203809557	988496	9.15	1229	1235	1211	1597	861	1229	1217.77	0.74	0	-46695	1401	1314	1259	1172	1117	1358	1216	424	368	500	780	1	1	84883347	1029	-12.37	1.69	12	1.16	-98.00	718.00	2255	20230126	-46.25	1191	20231006	1.76	2255	-46.25	20230126	1191	1.76	20231006	2255	-46.25	20230126	1191	1.76	20231006	4.97	N	049080	500	424 억		631074	N	N	148	N	00	N
27	20231226	150518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	-15	5	-1.22	1105476190	907374	8.40	1229	1235	1212	1597	861	1229	1218.28	0.74	0	-51835	1401	1314	1259	1172	1117	1358	1216	424	368	500	780	1	1	84883347	1030	-12.39	1.69	12	1.07	-98.00	718.00	2255	20230126	-46.16	1191	20231006	1.93	2255	-46.16	20230126	1191	1.93	20231006	2255	-46.16	20230126	1191	1.93	20231006	4.97	N	049080	500	424 억		631074	N	N	102	N	00	N
28	20231226	140520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	-12	5	-0.98	996256617	817555	7.57	1229	1235	1212	1597	861	1229	1218.53	0.74	0	-49438	1401	1314	1259	1172	1117	1358	1216	424	368	500	780	1	1	84883347	1033	-12.42	1.69	12	0.96	-98.00	718.00	2255	20230126	-46.03	1191	20231006	2.18	2255	-46.03	20230126	1191	2.18	20231006	2255	-46.03	20230126	1191	2.18	20231006	4.97	N	049080	500	424 억		631074	N	N	102	N	00	N
29	20231226	130520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	-14	5	-1.14	932262430	764928	7.08	1229	1235	1212	1597	861	1229	1218.70	0.74	0	-45418	1401	1314	1259	1172	1117	1358	1216	424	368	500	780	1	1	84883347	1031	-12.40	1.69	12	0.90	-98.00	718.00	2255	20230126	-46.12	1191	20231006	2.02	2255	-46.12	20230126	1191	2.02	20231006	2255	-46.12	20230126	1191	2.02	20231006	4.97	N	049080	500	424 억		631074	N	N	102	N	00	N
30	20231226	120519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	-14	5	-1.14	862946608	707902	6.55	1229	1235	1212	1597	861	1229	1218.96	0.74	0	-44776	1401	1314	1259	1172	1117	1358	1216	424	368	500	780	1	1	84883347	1031	-12.40	1.69	12	0.83	-98.00	718.00	2255	20230126	-46.12	1191	20231006	2.02	2255	-46.12	20230126	1191	2.02	20231006	2255	-46.12	20230126	1191	2.02	20231006	4.97	N	049080	500	424 억		631074	N	N	102	N	00	N
31	20231226	110522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-13	5	-1.06	714004632	585412	5.42	1229	1235	1212	1597	861	1229	1219.60	0.74	0	-16584	1401	1314	1259	1172	1117	1358	1216	424	368	500	780	1	1	84883347	1032	-12.41	1.69	12	0.69	-98.00	718.00	2255	20230126	-46.08	1191	20231006	2.10	2255	-46.08	20230126	1191	2.10	20231006	2255	-46.08	20230126	1191	2.10	20231006	4.97	N	049080	500	424 억		631074	N	N	102	N	00	N
32	20231226	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	-16	5	-1.30	593129290	486009	4.50	1229	1235	1212	1597	861	1229	1220.34	0.74	0	-10032	1401	1314	1259	1172	1117	1358	1216	424	368	500	780	1	1	84883347	1030	-12.38	1.69	12	0.57	-98.00	718.00	2255	20230126	-46.21	1191	20231006	1.85	2255	-46.21	20230126	1191	1.85	20231006	2255	-46.21	20230126	1191	1.85	20231006	4.97	N	049080	500	424 억		631074	N	N	102	N	00	N
33	20231226	090520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	0	3	0.00	175621355	143247	1.33	1229	1235	1216	1597	861	1229	1225.92	0.74	0	-9696	1401	1314	1259	1172	1117	1358	1216	424	368	500	780	1	1	84883347	1043	-12.54	1.71	12	0.17	-98.00	718.00	2255	20230126	-45.50	1191	20231006	3.19	2255	-45.50	20230126	1191	3.19	20231006	2255	-45.50	20230126	1191	3.19	20231006	4.97	N	049080	500	424 억		631074	N	N	102	N	00	N
34	20231222	160513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	17	2	1.40	13814937729	10758718	2435.56	1212	1346	1204	1575	849	1212	1284.10	0.82	0	-63937	1237	1224	1217	1204	1197	1221	1201	424	363	500	770	1	1	84883347	1043	-12.54	1.71	12	12.67	-98.00	718.00	2255	20230126	-45.50	1191	20231006	3.19	2255	-45.50	20230126	1191	3.19	20231006	2255	-45.50	20230126	1191	3.19	20231006	4.90	N	049080	500	424 억		693953	N	N	102	N	00	N
35	20231222	150512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	16	2	1.32	13703717796	10668199	2415.07	1212	1346	1204	1575	849	1212	1284.54	0.82	0	-60703	1237	1224	1217	1204	1197	1221	1201	424	363	500	770	1	1	84883347	1042	-12.53	1.71	12	12.57	-98.00	718.00	2255	20230126	-45.54	1191	20231006	3.11	2255	-45.54	20230126	1191	3.11	20231006	2255	-45.54	20230126	1191	3.11	20231006	4.90	N	049080	500	424 억		693953	N	N	85	N	00	N
36	20231222	140508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	25	2	2.06	13221727225	10276490	2326.39	1212	1346	1204	1575	849	1212	1286.60	0.82	0	-63685	1237	1224	1217	1204	1197	1221	1201	424	363	500	770	1	1	84883347	1050	-12.62	1.72	12	12.11	-98.00	718.00	2255	20230126	-45.14	1191	20231006	3.86	2255	-45.14	20230126	1191	3.86	20231006	2255	-45.14	20230126	1191	3.86	20231006	4.90	N	049080	500	424 억		693953	N	N	85	N	00	N
37	20231222	130509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	45	2	3.71	12532722801	9721367	2200.72	1212	1346	1204	1575	849	1212	1289.19	0.82	0	-62631	1237	1224	1217	1204	1197	1221	1201	424	363	500	770	1	1	84883347	1067	-12.83	1.75	12	11.45	-98.00	718.00	2255	20230126	-44.26	1191	20231006	5.54	2255	-44.26	20230126	1191	5.54	20231006	2255	-44.26	20230126	1191	5.54	20231006	4.90	N	049080	500	424 억		693953	N	N	85	N	00	N
38	20231222	120509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	44	2	3.63	10564976974	8153381	1845.76	1212	1346	1204	1575	849	1212	1295.78	0.82	0	-85636	1237	1224	1217	1204	1197	1221	1201	424	363	500	770	1	1	84883347	1066	-12.82	1.75	12	9.61	-98.00	718.00	2255	20230126	-44.30	1191	20231006	5.46	2255	-44.30	20230126	1191	5.46	20231006	2255	-44.30	20230126	1191	5.46	20231006	4.90	N	049080	500	424 억		693953	N	N	85	N	00	N
39	20231222	110511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-7	5	-0.58	188953965	156110	35.34	1212	1225	1204	1575	849	1212	1210.39	0.82	0	-20364	1237	1224	1217	1204	1197	1221	1201	424	363	500	770	1	1	84883347	1023	-12.30	1.68	12	0.18	-98.00	718.00	2255	20230126	-46.56	1191	20231006	1.18	2255	-46.56	20230126	1191	1.18	20231006	2255	-46.56	20230126	1191	1.18	20231006	4.90	N	049080	500	424 억		693953	N	N	85	N	00	N
40	20231222	100509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	-3	5	-0.25	118809776	97971	22.18	1212	1225	1208	1575	849	1212	1212.70	0.82	0	-17705	1237	1224	1217	1204	1197	1221	1201	424	363	500	770	1	1	84883347	1026	-12.34	1.68	12	0.12	-98.00	718.00	2255	20230126	-46.39	1191	20231006	1.51	2255	-46.39	20230126	1191	1.51	20231006	2255	-46.39	20230126	1191	1.51	20231006	4.90	N	049080	500	424 억		693953	N	N	85	N	00	N
41	20231222	090509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	11	2	0.91	29543142	24244	5.49	1212	1225	1212	1575	849	1212	1218.58	0.82	0	-11750	1237	1224	1217	1204	1197	1221	1201	424	363	500	770	1	1	84883347	1038	-12.48	1.70	12	0.03	-98.00	718.00	2255	20230126	-45.76	1191	20231006	2.69	2255	-45.76	20230126	1191	2.69	20231006	2255	-45.76	20230126	1191	2.69	20231006	4.90	N	049080	500	424 억		693953	N	N	85	N	00	N
42	20231221	160507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	-9	5	-0.74	526614446	433203	100.50	1216	1230	1210	1587	855	1221	1215.63	0.93	0	-94236	1241	1230	1225	1214	1209	1228	1212	424	366	500	780	1	1	84883347	1029	-12.37	1.69	12	0.51	-98.00	718.00	2255	20230126	-46.25	1191	20231006	1.76	2255	-46.25	20230126	1191	1.76	20231006	2255	-46.25	20230126	1191	1.76	20231006	4.87	N	049080	500	424 억		788189	N	N	85	N	00	N
43	20231221	150508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	-7	5	-0.57	505845132	416075	96.53	1216	1230	1210	1587	855	1221	1215.75	0.93	0	-91902	1241	1230	1225	1214	1209	1228	1212	424	366	500	780	1	1	84883347	1030	-12.39	1.69	12	0.49	-98.00	718.00	2255	20230126	-46.16	1191	20231006	1.93	2255	-46.16	20230126	1191	1.93	20231006	2255	-46.16	20230126	1191	1.93	20231006	4.87	N	049080	500	424 억		788189	N	N	34	N	00	N
44	20231221	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	-7	5	-0.57	450530594	370489	85.95	1216	1230	1210	1587	855	1221	1216.04	0.93	0	-89526	1241	1230	1225	1214	1209	1228	1212	424	366	500	780	1	1	84883347	1030	-12.39	1.69	12	0.44	-98.00	718.00	2255	20230126	-46.16	1191	20231006	1.93	2255	-46.16	20230126	1191	1.93	20231006	2255	-46.16	20230126	1191	1.93	20231006	4.87	N	049080	500	424 억		788189	N	N	34	N	00	N
45	20231221	130507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	-8	5	-0.66	403733660	331915	77.01	1216	1230	1210	1587	855	1221	1216.38	0.93	0	-79043	1241	1230	1225	1214	1209	1228	1212	424	366	500	780	1	1	84883347	1030	-12.38	1.69	12	0.39	-98.00	718.00	2255	20230126	-46.21	1191	20231006	1.85	2255	-46.21	20230126	1191	1.85	20231006	2255	-46.21	20230126	1191	1.85	20231006	4.87	N	049080	500	424 억		788189	N	N	34	N	00	N
46	20231221	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-5	5	-0.41	381864960	313920	72.83	1216	1230	1210	1587	855	1221	1216.44	0.93	0	-71863	1241	1230	1225	1214	1209	1228	1212	424	366	500	780	1	1	84883347	1032	-12.41	1.69	12	0.37	-98.00	718.00	2255	20230126	-46.08	1191	20231006	2.10	2255	-46.08	20230126	1191	2.10	20231006	2255	-46.08	20230126	1191	2.10	20231006	4.87	N	049080	500	424 억		788189	N	N	34	N	00	N
47	20231221	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-11	5	-0.90	329633622	270841	62.84	1216	1230	1210	1587	855	1221	1217.07	0.93	0	-76083	1241	1230	1225	1214	1209	1228	1212	424	366	500	780	1	1	84883347	1027	-12.35	1.69	12	0.32	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1191	1.60	20231006	4.87	N	049080	500	424 억		788189	N	N	34	N	00	N
48	20231221	100507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	0	3	0.00	87399789	71612	16.61	1216	1230	1216	1587	855	1221	1220.46	0.93	0	-387	1241	1230	1225	1214	1209	1228	1212	424	366	500	780	1	1	84883347	1036	-12.46	1.70	12	0.08	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1191	2.52	20231006	4.87	N	049080	500	424 억		788189	N	N	34	N	00	N
49	20231221	090508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	0	3	0.00	21805157	17919	4.16	1216	1221	1216	1587	855	1221	1216.87	0.93	0	3943	1241	1230	1225	1214	1209	1228	1212	424	366	500	780	1	1	84883347	1036	-12.46	1.70	12	0.02	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1191	2.52	20231006	4.87	N	049080	500	424 억		788189	N	N	34	N	00	N
50	20231220	160508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-5	5	-0.41	526513746	429364	148.33	1227	1236	1220	1593	859	1226	1226.29	0.95	0	-17499	1250	1238	1232	1220	1214	1235	1217	424	367	500	780	1	1	84883347	1036	-12.46	1.70	12	0.51	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1191	2.52	20231006	4.90	N	049080	500	424 억		806199	N	N	34	N	00	N
51	20231220	150535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	-4	5	-0.33	473647062	386085	133.38	1227	1236	1220	1593	859	1226	1226.79	0.95	0	-16522	1250	1238	1232	1220	1214	1235	1217	424	367	500	780	1	1	84883347	1037	-12.47	1.70	12	0.45	-98.00	718.00	2255	20230126	-45.81	1191	20231006	2.60	2255	-45.81	20230126	1191	2.60	20231006	2255	-45.81	20230126	1191	2.60	20231006	4.90	N	049080	500	424 억		806199	N	N	0	N	00	N
52	20231220	140542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	1	2	0.08	396561730	323098	111.62	1227	1236	1220	1593	859	1226	1227.37	0.95	0	-12223	1250	1238	1232	1220	1214	1235	1217	424	367	500	780	1	1	84883347	1042	-12.52	1.71	12	0.38	-98.00	718.00	2255	20230126	-45.59	1191	20231006	3.02	2255	-45.59	20230126	1191	3.02	20231006	2255	-45.59	20230126	1191	3.02	20231006	4.90	N	049080	500	424 억		806199	N	N	0	N	00	N
53	20231220	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	1	2	0.08	363258812	295906	102.22	1227	1236	1220	1593	859	1226	1227.62	0.95	0	-12162	1250	1238	1232	1220	1214	1235	1217	424	367	500	780	1	1	84883347	1042	-12.52	1.71	12	0.35	-98.00	718.00	2255	20230126	-45.59	1191	20231006	3.02	2255	-45.59	20230126	1191	3.02	20231006	2255	-45.59	20230126	1191	3.02	20231006	4.90	N	049080	500	424 억		806199	N	N	0	N	00	N
54	20231220	120506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	2	2	0.16	253117018	205902	71.13	1227	1236	1226	1593	859	1226	1229.31	0.95	0	-7116	1250	1238	1232	1220	1214	1235	1217	424	367	500	780	1	1	84883347	1042	-12.53	1.71	12	0.24	-98.00	718.00	2255	20230126	-45.54	1191	20231006	3.11	2255	-45.54	20230126	1191	3.11	20231006	2255	-45.54	20230126	1191	3.11	20231006	4.90	N	049080	500	424 억		806199	N	N	0	N	00	N
55	20231220	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	8	2	0.65	194028592	157815	54.52	1227	1236	1226	1593	859	1226	1229.47	0.95	0	-7216	1250	1238	1232	1220	1214	1235	1217	424	367	500	780	1	1	84883347	1047	-12.59	1.72	12	0.19	-98.00	718.00	2255	20230126	-45.28	1191	20231006	3.61	2255	-45.28	20230126	1191	3.61	20231006	2255	-45.28	20230126	1191	3.61	20231006	4.90	N	049080	500	424 억		806199	N	N	0	N	00	N
56	20231220	100508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	3	2	0.24	157725315	128375	44.35	1227	1236	1226	1593	859	1226	1228.63	0.95	0	-3472	1250	1238	1232	1220	1214	1235	1217	424	367	500	780	1	1	84883347	1043	-12.54	1.71	12	0.15	-98.00	718.00	2255	20230126	-45.50	1191	20231006	3.19	2255	-45.50	20230126	1191	3.19	20231006	2255	-45.50	20230126	1191	3.19	20231006	4.90	N	049080	500	424 억		806199	N	N	0	N	00	N
57	20231220	090507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	7	2	0.57	29226073	23792	8.22	1227	1235	1227	1593	859	1226	1228.40	0.95	0	601	1250	1238	1232	1220	1214	1235	1217	424	367	500	780	1	1	84883347	1047	-12.58	1.72	12	0.03	-98.00	718.00	2255	20230126	-45.32	1191	20231006	3.53	2255	-45.32	20230126	1191	3.53	20231006	2255	-45.32	20230126	1191	3.53	20231006	4.90	N	049080	500	424 억		806199	N	N	0	N	00	N
58	20231219	160507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-10	5	-0.81	352184135	285757	70.52	1230	1244	1226	1606	866	1236	1232.47	0.99	0	-39392	1264	1249	1232	1217	1200	1257	1225	424	370	500	790	1	1	84883347	1041	-12.51	1.71	12	0.34	-98.00	718.00	2255	20230126	-45.63	1191	20231006	2.94	2255	-45.63	20230126	1191	2.94	20231006	2255	-45.63	20230126	1191	2.94	20231006	4.85	N	049080	500	424 억		844582	N	N	826	N	00	N
59	20231219	150508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	-7	5	-0.57	311826638	252883	62.40	1230	1244	1227	1606	866	1236	1233.09	0.99	0	-37616	1264	1249	1232	1217	1200	1257	1225	424	370	500	790	1	1	84883347	1043	-12.54	1.71	12	0.30	-98.00	718.00	2255	20230126	-45.50	1191	20231006	3.19	2255	-45.50	20230126	1191	3.19	20231006	2255	-45.50	20230126	1191	3.19	20231006	4.85	N	049080	500	424 억		844582	N	N	826	N	00	N
60	20231219	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	-6	5	-0.49	246895584	200031	49.36	1230	1244	1229	1606	866	1236	1234.29	0.99	0	-22493	1264	1249	1232	1217	1200	1257	1225	424	370	500	790	1	1	84883347	1044	-12.55	1.71	12	0.24	-98.00	718.00	2255	20230126	-45.45	1191	20231006	3.27	2255	-45.45	20230126	1191	3.27	20231006	2255	-45.45	20230126	1191	3.27	20231006	4.85	N	049080	500	424 억		844582	N	N	826	N	00	N
61	20231219	130509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-2	5	-0.16	206312200	167060	41.22	1230	1244	1229	1606	866	1236	1234.96	0.99	0	-17909	1264	1249	1232	1217	1200	1257	1225	424	370	500	790	1	1	84883347	1047	-12.59	1.72	12	0.20	-98.00	718.00	2255	20230126	-45.28	1191	20231006	3.61	2255	-45.28	20230126	1191	3.61	20231006	2255	-45.28	20230126	1191	3.61	20231006	4.85	N	049080	500	424 억		844582	N	N	826	N	00	N
62	20231219	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	2	2	0.16	173998602	140935	34.78	1230	1244	1229	1606	866	1236	1234.60	0.99	0	-20039	1264	1249	1232	1217	1200	1257	1225	424	370	500	790	1	1	84883347	1051	-12.63	1.72	12	0.17	-98.00	718.00	2255	20230126	-45.10	1191	20231006	3.95	2255	-45.10	20230126	1191	3.95	20231006	2255	-45.10	20230126	1191	3.95	20231006	4.85	N	049080	500	424 억		844582	N	N	826	N	00	N
63	20231219	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	3	2	0.24	153041831	123968	30.59	1230	1244	1229	1606	866	1236	1234.53	0.99	0	-20400	1264	1249	1232	1217	1200	1257	1225	424	370	500	790	1	1	84883347	1052	-12.64	1.73	12	0.15	-98.00	718.00	2255	20230126	-45.06	1191	20231006	4.03	2255	-45.06	20230126	1191	4.03	20231006	2255	-45.06	20230126	1191	4.03	20231006	4.85	N	049080	500	424 억		844582	N	N	826	N	00	N
64	20231219	100506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	0	3	0.00	87102737	70595	17.42	1230	1244	1229	1606	866	1236	1233.84	0.99	0	-20886	1264	1249	1232	1217	1200	1257	1225	424	370	500	790	1	1	84883347	1049	-12.61	1.72	12	0.08	-98.00	718.00	2255	20230126	-45.19	1191	20231006	3.78	2255	-45.19	20230126	1191	3.78	20231006	2255	-45.19	20230126	1191	3.78	20231006	4.85	N	049080	500	424 억		844582	N	N	826	N	00	N
65	20231219	090507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	-4	5	-0.32	16691521	13513	3.33	1230	1244	1230	1606	866	1236	1235.22	0.99	0	-4836	1264	1249	1232	1217	1200	1257	1225	424	370	500	790	1	1	84883347	1046	-12.57	1.72	12	0.02	-98.00	718.00	2255	20230126	-45.37	1191	20231006	3.44	2255	-45.37	20230126	1191	3.44	20231006	2255	-45.37	20230126	1191	3.44	20231006	4.85	N	049080	500	424 억		844582	N	N	826	N	00	N
66	20231218	160505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	14	2	1.15	497925685	403122	61.57	1223	1247	1215	1588	856	1222	1235.17	0.87	0	106069	1259	1240	1230	1211	1201	1235	1206	424	366	500	780	1	1	84883347	1049	-12.61	1.72	12	0.47	-98.00	718.00	2255	20230126	-45.19	1191	20231006	3.78	2255	-45.19	20230126	1191	3.78	20231006	2255	-45.19	20230126	1191	3.78	20231006	4.78	N	049080	500	424 억		738606	N	N	826	N	00	N
67	20231218	150506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	11	2	0.90	456693146	369706	56.46	1223	1247	1215	1588	856	1222	1235.29	0.87	0	100207	1259	1240	1230	1211	1201	1235	1206	424	366	500	780	1	1	84883347	1047	-12.58	1.72	12	0.44	-98.00	718.00	2255	20230126	-45.32	1191	20231006	3.53	2255	-45.32	20230126	1191	3.53	20231006	2255	-45.32	20230126	1191	3.53	20231006	4.78	N	049080	500	424 억		738606	N	N	0	N	00	N
68	20231218	140504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	15	2	1.23	414518764	335520	51.24	1223	1247	1215	1588	856	1222	1235.45	0.87	0	89194	1259	1240	1230	1211	1201	1235	1206	424	366	500	780	1	1	84883347	1050	-12.62	1.72	12	0.40	-98.00	718.00	2255	20230126	-45.14	1191	20231006	3.86	2255	-45.14	20230126	1191	3.86	20231006	2255	-45.14	20230126	1191	3.86	20231006	4.78	N	049080	500	424 억		738606	N	N	0	N	00	N
69	20231218	130505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	15	2	1.23	373883632	302619	46.22	1223	1247	1215	1588	856	1222	1235.49	0.87	0	81803	1259	1240	1230	1211	1201	1235	1206	424	366	500	780	1	1	84883347	1050	-12.62	1.72	12	0.36	-98.00	718.00	2255	20230126	-45.14	1191	20231006	3.86	2255	-45.14	20230126	1191	3.86	20231006	2255	-45.14	20230126	1191	3.86	20231006	4.78	N	049080	500	424 억		738606	N	N	0	N	00	N
70	20231218	120501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	17	2	1.39	350415932	283646	43.32	1223	1247	1215	1588	856	1222	1235.40	0.87	0	79953	1259	1240	1230	1211	1201	1235	1206	424	366	500	780	1	1	84883347	1052	-12.64	1.73	12	0.33	-98.00	718.00	2255	20230126	-45.06	1191	20231006	4.03	2255	-45.06	20230126	1191	4.03	20231006	2255	-45.06	20230126	1191	4.03	20231006	4.78	N	049080	500	424 억		738606	N	N	0	N	00	N
71	20231218	110504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	18	2	1.47	304320576	246395	37.63	1223	1247	1215	1588	856	1222	1235.09	0.87	0	71404	1259	1240	1230	1211	1201	1235	1206	424	366	500	780	1	1	84883347	1053	-12.65	1.73	12	0.29	-98.00	718.00	2255	20230126	-45.01	1191	20231006	4.11	2255	-45.01	20230126	1191	4.11	20231006	2255	-45.01	20230126	1191	4.11	20231006	4.78	N	049080	500	424 억		738606	N	N	0	N	00	N
72	20231218	100504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	13	2	1.06	142682168	116217	17.75	1223	1236	1215	1588	856	1222	1227.72	0.87	0	8995	1259	1240	1230	1211	1201	1235	1206	424	366	500	780	1	1	84883347	1048	-12.60	1.72	12	0.14	-98.00	718.00	2255	20230126	-45.23	1191	20231006	3.69	2255	-45.23	20230126	1191	3.69	20231006	2255	-45.23	20230126	1191	3.69	20231006	4.78	N	049080	500	424 억		738606	N	N	0	N	00	N
73	20231218	090500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	-2	5	-0.16	23184230	18994	2.90	1223	1224	1219	1588	856	1222	1220.61	0.87	0	-5917	1259	1240	1230	1211	1201	1235	1206	424	366	500	780	1	1	84883347	1036	-12.45	1.70	12	0.02	-98.00	718.00	2255	20230126	-45.90	1191	20231006	2.43	2255	-45.90	20230126	1191	2.43	20231006	2255	-45.90	20230126	1191	2.43	20231006	4.78	N	049080	500	424 억		738606	N	N	0	N	00	N
74	20231215	160502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	-12	5	-0.97	798759462	649636	104.06	1249	1249	1220	1604	864	1234	1229.57	0.92	0	-79388	1266	1249	1240	1223	1214	1245	1219	424	370	500	780	1	1	84883347	1037	-12.47	1.70	12	0.77	-98.00	718.00	2255	20230126	-45.81	1191	20231006	2.60	2255	-45.81	20230126	1191	2.60	20231006	2255	-45.81	20230126	1191	2.60	20231006	4.78	N	049080	500	424 억		780250	N	N	210	N	00	N
75	20231215	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	-12	5	-0.97	753825197	612868	98.18	1249	1249	1220	1604	864	1234	1230.00	0.92	0	-81322	1266	1249	1240	1223	1214	1245	1219	424	370	500	780	1	1	84883347	1037	-12.47	1.70	12	0.72	-98.00	718.00	2255	20230126	-45.81	1191	20231006	2.60	2255	-45.81	20230126	1191	2.60	20231006	2255	-45.81	20230126	1191	2.60	20231006	4.78	N	049080	500	424 억		780250	N	N	210	N	00	N
76	20231215	140504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	-12	5	-0.97	650458145	528248	84.62	1249	1249	1221	1604	864	1234	1231.35	0.92	0	-73544	1266	1249	1240	1223	1214	1245	1219	424	370	500	780	1	1	84883347	1037	-12.47	1.70	12	0.62	-98.00	718.00	2255	20230126	-45.81	1191	20231006	2.60	2255	-45.81	20230126	1191	2.60	20231006	2255	-45.81	20230126	1191	2.60	20231006	4.78	N	049080	500	424 억		780250	N	N	210	N	00	N
77	20231215	130501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	-6	5	-0.49	438553445	355114	56.89	1249	1249	1226	1604	864	1234	1234.97	0.92	0	-42198	1266	1249	1240	1223	1214	1245	1219	424	370	500	780	1	1	84883347	1042	-12.53	1.71	12	0.42	-98.00	718.00	2255	20230126	-45.54	1191	20231006	3.11	2255	-45.54	20230126	1191	3.11	20231006	2255	-45.54	20230126	1191	3.11	20231006	4.78	N	049080	500	424 억		780250	N	N	210	N	00	N
78	20231215	120502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	0	3	0.00	320255222	258942	41.48	1249	1249	1232	1604	864	1234	1236.78	0.92	0	16542	1266	1249	1240	1223	1214	1245	1219	424	370	500	780	1	1	84883347	1047	-12.59	1.72	12	0.31	-98.00	718.00	2255	20230126	-45.28	1191	20231006	3.61	2255	-45.28	20230126	1191	3.61	20231006	2255	-45.28	20230126	1191	3.61	20231006	4.78	N	049080	500	424 억		780250	N	N	210	N	00	N
79	20231215	110458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	2	2	0.16	206767591	167119	26.77	1249	1249	1232	1604	864	1234	1237.25	0.92	0	22731	1266	1249	1240	1223	1214	1245	1219	424	370	500	780	1	1	84883347	1049	-12.61	1.72	12	0.20	-98.00	718.00	2255	20230126	-45.19	1191	20231006	3.78	2255	-45.19	20230126	1191	3.78	20231006	2255	-45.19	20230126	1191	3.78	20231006	4.78	N	049080	500	424 억		780250	N	N	210	N	00	N
80	20231215	100504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	3	2	0.24	138988864	112284	17.99	1249	1249	1232	1604	864	1234	1237.83	0.92	0	16300	1266	1249	1240	1223	1214	1245	1219	424	370	500	780	1	1	84883347	1050	-12.62	1.72	12	0.13	-98.00	718.00	2255	20230126	-45.14	1191	20231006	3.86	2255	-45.14	20230126	1191	3.86	20231006	2255	-45.14	20230126	1191	3.86	20231006	4.78	N	049080	500	424 억		780250	N	N	210	N	00	N
81	20231215	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	2	2	0.16	17502706	14168	2.27	1249	1249	1232	1604	864	1234	1235.37	0.92	0	981	1266	1249	1240	1223	1214	1245	1219	424	370	500	780	1	1	84883347	1049	-12.61	1.72	12	0.02	-98.00	718.00	2255	20230126	-45.19	1191	20231006	3.78	2255	-45.19	20230126	1191	3.78	20231006	2255	-45.19	20230126	1191	3.78	20231006	4.78	N	049080	500	424 억		780250	N	N	210	N	00	N
82	20231214	160459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-3	5	-0.24	764877462	615963	163.57	1240	1257	1231	1608	866	1237	1241.77	1.03	0	-91002	1265	1250	1240	1225	1215	1246	1221	424	371	500	790	1	1	84883347	1047	-12.59	1.72	12	0.73	-98.00	718.00	2255	20230126	-45.28	1191	20231006	3.61	2255	-45.28	20230126	1191	3.61	20231006	2255	-45.28	20230126	1191	3.61	20231006	4.76	N	049080	500	424 억		871207	N	N	210	N	00	N
83	20231214	150517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	1	2	0.08	730095867	587799	156.09	1240	1257	1231	1608	866	1237	1242.08	1.03	0	-91522	1265	1250	1240	1225	1215	1246	1221	424	371	500	790	1	1	84883347	1051	-12.63	1.72	12	0.69	-98.00	718.00	2255	20230126	-45.10	1191	20231006	3.95	2255	-45.10	20230126	1191	3.95	20231006	2255	-45.10	20230126	1191	3.95	20231006	4.76	N	049080	500	424 억		871207	N	N	853	N	00	N
84	20231214	140510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	1	2	0.08	661902917	532642	141.44	1240	1257	1231	1608	866	1237	1242.68	1.03	0	-73658	1265	1250	1240	1225	1215	1246	1221	424	371	500	790	1	1	84883347	1051	-12.63	1.72	12	0.63	-98.00	718.00	2255	20230126	-45.10	1191	20231006	3.95	2255	-45.10	20230126	1191	3.95	20231006	2255	-45.10	20230126	1191	3.95	20231006	4.76	N	049080	500	424 억		871207	N	N	853	N	00	N
85	20231214	130513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	0	3	0.00	631867112	508311	134.98	1240	1257	1231	1608	866	1237	1243.07	1.03	0	-73658	1265	1250	1240	1225	1215	1246	1221	424	371	500	790	1	1	84883347	1050	-12.62	1.72	12	0.60	-98.00	718.00	2255	20230126	-45.14	1191	20231006	3.86	2255	-45.14	20230126	1191	3.86	20231006	2255	-45.14	20230126	1191	3.86	20231006	4.76	N	049080	500	424 억		871207	N	N	853	N	00	N
86	20231214	120523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	2	2	0.16	587480658	472337	125.43	1240	1257	1231	1608	866	1237	1243.77	1.03	0	-69342	1265	1250	1240	1225	1215	1246	1221	424	371	500	790	1	1	84883347	1052	-12.64	1.73	12	0.56	-98.00	718.00	2255	20230126	-45.06	1191	20231006	4.03	2255	-45.06	20230126	1191	4.03	20231006	2255	-45.06	20230126	1191	4.03	20231006	4.76	N	049080	500	424 억		871207	N	N	853	N	00	N
87	20231214	110501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	0	3	0.00	515637359	414091	109.96	1240	1257	1233	1608	866	1237	1245.23	1.03	0	-49133	1265	1250	1240	1225	1215	1246	1221	424	371	500	790	1	1	84883347	1050	-12.62	1.72	12	0.49	-98.00	718.00	2255	20230126	-45.14	1191	20231006	3.86	2255	-45.14	20230126	1191	3.86	20231006	2255	-45.14	20230126	1191	3.86	20231006	4.76	N	049080	500	424 억		871207	N	N	853	N	00	N
88	20231214	100456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	9	2	0.73	283234551	226833	60.24	1240	1257	1240	1608	866	1237	1248.65	1.03	0	34449	1265	1250	1240	1225	1215	1246	1221	424	371	500	790	1	1	84883347	1058	-12.71	1.74	12	0.27	-98.00	718.00	2255	20230126	-44.75	1191	20231006	4.62	2255	-44.75	20230126	1191	4.62	20231006	2255	-44.75	20230126	1191	4.62	20231006	4.76	N	049080	500	424 억		871207	N	N	853	N	00	N
89	20231214	090439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	13	2	1.05	24058863	19340	5.14	1240	1252	1240	1608	866	1237	1243.99	1.03	0	6647	1265	1250	1240	1225	1215	1246	1221	424	371	500	790	1	1	84883347	1061	-12.76	1.74	12	0.02	-98.00	718.00	2255	20230126	-44.57	1191	20231006	4.95	2255	-44.57	20230126	1191	4.95	20231006	2255	-44.57	20230126	1191	4.95	20231006	4.76	N	049080	500	424 억		871207	N	N	853	N	00	N
90	20231213	160459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	-4	5	-0.32	462379634	373539	86.05	1242	1255	1230	1613	869	1241	1237.84	0.95	0	63923	1263	1251	1238	1226	1213	1258	1233	424	372	500	790	1	1	84883347	1050	-12.62	1.72	12	0.44	-98.00	718.00	2255	20230126	-45.14	1191	20231006	3.86	2255	-45.14	20230126	1191	3.86	20231006	2255	-45.14	20230126	1191	3.86	20231006	4.79	N	049080	500	424 억		807471	N	N	853	N	00	N
91	20231213	150510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	0	3	0.00	421615606	340555	78.45	1242	1255	1230	1613	869	1241	1238.03	0.95	0	58982	1263	1251	1238	1226	1213	1258	1233	424	372	500	790	1	1	84883347	1053	-12.66	1.73	12	0.40	-98.00	718.00	2255	20230126	-44.97	1191	20231006	4.20	2255	-44.97	20230126	1191	4.20	20231006	2255	-44.97	20230126	1191	4.20	20231006	4.79	N	049080	500	424 억		807471	N	N	656	N	00	N
92	20231213	140510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1245	4	2	0.32	346843887	280244	64.56	1242	1255	1230	1613	869	1241	1237.65	0.95	0	56113	1263	1251	1238	1226	1213	1258	1233	424	372	500	790	1	1	84883347	1057	-12.70	1.73	12	0.33	-98.00	718.00	2255	20230126	-44.79	1191	20231006	4.53	2255	-44.79	20230126	1191	4.53	20231006	2255	-44.79	20230126	1191	4.53	20231006	4.79	N	049080	500	424 억		807471	N	N	656	N	00	N
93	20231213	130508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	-2	5	-0.16	231370644	187064	43.09	1242	1255	1230	1613	869	1241	1236.85	0.95	0	5800	1263	1251	1238	1226	1213	1258	1233	424	372	500	790	1	1	84883347	1052	-12.64	1.73	12	0.22	-98.00	718.00	2255	20230126	-45.06	1191	20231006	4.03	2255	-45.06	20230126	1191	4.03	20231006	2255	-45.06	20230126	1191	4.03	20231006	4.79	N	049080	500	424 억		807471	N	N	656	N	00	N
94	20231213	120507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	-6	5	-0.48	209258341	169232	38.99	1242	1255	1230	1613	869	1241	1236.52	0.95	0	3069	1263	1251	1238	1226	1213	1258	1233	424	372	500	790	1	1	84883347	1048	-12.60	1.72	12	0.20	-98.00	718.00	2255	20230126	-45.23	1191	20231006	3.69	2255	-45.23	20230126	1191	3.69	20231006	2255	-45.23	20230126	1191	3.69	20231006	4.79	N	049080	500	424 억		807471	N	N	656	N	00	N
95	20231213	110510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	-9	5	-0.73	184455874	149183	34.37	1242	1255	1230	1613	869	1241	1236.44	0.95	0	-860	1263	1251	1238	1226	1213	1258	1233	424	372	500	790	1	1	84883347	1046	-12.57	1.72	12	0.18	-98.00	718.00	2255	20230126	-45.37	1191	20231006	3.44	2255	-45.37	20230126	1191	3.44	20231006	2255	-45.37	20230126	1191	3.44	20231006	4.79	N	049080	500	424 억		807471	N	N	656	N	00	N
96	20231213	100512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	-8	5	-0.64	129951134	104985	24.19	1242	1255	1230	1613	869	1241	1237.81	0.95	0	-5990	1263	1251	1238	1226	1213	1258	1233	424	372	500	790	1	1	84883347	1047	-12.58	1.72	12	0.12	-98.00	718.00	2255	20230126	-45.32	1191	20231006	3.53	2255	-45.32	20230126	1191	3.53	20231006	2255	-45.32	20230126	1191	3.53	20231006	4.79	N	049080	500	424 억		807471	N	N	656	N	00	N
97	20231213	090504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	1	2	0.08	10814233	8699	2.00	1242	1255	1240	1613	869	1241	1243.16	0.95	0	-2445	1263	1251	1238	1226	1213	1258	1233	424	372	500	790	1	1	84883347	1054	-12.67	1.73	12	0.01	-98.00	718.00	2255	20230126	-44.92	1191	20231006	4.28	2255	-44.92	20230126	1191	4.28	20231006	2255	-44.92	20230126	1191	4.28	20231006	4.79	N	049080	500	424 억		807471	N	N	656	N	00	N
98	20231212	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	10	2	0.81	535296148	431833	78.08	1232	1250	1225	1600	862	1231	1239.59	0.92	0	23365	1269	1249	1236	1216	1203	1260	1227	424	369	500	780	1	1	84883347	1053	-12.66	1.73	12	0.51	-98.00	718.00	2255	20230126	-44.97	1191	20231006	4.20	2255	-44.97	20230126	1191	4.20	20231006	2255	-44.97	20230126	1191	4.20	20231006	4.77	N	049080	500	424 억		782760	N	N	656	N	00	N
99	20231212	150453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	11	2	0.89	504743558	407186	73.63	1232	1250	1225	1600	862	1231	1239.59	0.92	0	22607	1269	1249	1236	1216	1203	1260	1227	424	369	500	780	1	1	84883347	1054	-12.67	1.73	12	0.48	-98.00	718.00	2255	20230126	-44.92	1191	20231006	4.28	2255	-44.92	20230126	1191	4.28	20231006	2255	-44.92	20230126	1191	4.28	20231006	4.77	N	049080	500	424 억		782760	N	N	1116	N	00	N
100	20231212	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	7	2	0.57	467645306	377283	68.22	1232	1250	1225	1600	862	1231	1239.51	0.92	0	28959	1269	1249	1236	1216	1203	1260	1227	424	369	500	780	1	1	84883347	1051	-12.63	1.72	12	0.44	-98.00	718.00	2255	20230126	-45.10	1191	20231006	3.95	2255	-45.10	20230126	1191	3.95	20231006	2255	-45.10	20230126	1191	3.95	20231006	4.77	N	049080	500	424 억		782760	N	N	1116	N	00	N
101	20231212	130431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1245	14	2	1.14	388794824	313820	56.74	1232	1250	1225	1600	862	1231	1238.91	0.92	0	48916	1269	1249	1236	1216	1203	1260	1227	424	369	500	780	1	1	84883347	1057	-12.70	1.73	12	0.37	-98.00	718.00	2255	20230126	-44.79	1191	20231006	4.53	2255	-44.79	20230126	1191	4.53	20231006	2255	-44.79	20230126	1191	4.53	20231006	4.77	N	049080	500	424 억		782760	N	N	1116	N	00	N
102	20231212	120429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	9	2	0.73	313304360	253179	45.78	1232	1250	1225	1600	862	1231	1237.48	0.92	0	47499	1269	1249	1236	1216	1203	1260	1227	424	369	500	780	1	1	84883347	1053	-12.65	1.73	12	0.30	-98.00	718.00	2255	20230126	-45.01	1191	20231006	4.11	2255	-45.01	20230126	1191	4.11	20231006	2255	-45.01	20230126	1191	4.11	20231006	4.77	N	049080	500	424 억		782760	N	N	1116	N	00	N
103	20231212	110434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	6	2	0.49	209086768	169252	30.60	1232	1243	1225	1600	862	1231	1235.36	0.92	0	15900	1269	1249	1236	1216	1203	1260	1227	424	369	500	780	1	1	84883347	1050	-12.62	1.72	12	0.20	-98.00	718.00	2255	20230126	-45.14	1191	20231006	3.86	2255	-45.14	20230126	1191	3.86	20231006	2255	-45.14	20230126	1191	3.86	20231006	4.77	N	049080	500	424 억		782760	N	N	1116	N	00	N
104	20231212	100451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	3	2	0.24	184708214	149542	27.04	1232	1243	1225	1600	862	1231	1235.16	0.92	0	15969	1269	1249	1236	1216	1203	1260	1227	424	369	500	780	1	1	84883347	1047	-12.59	1.72	12	0.18	-98.00	718.00	2255	20230126	-45.28	1191	20231006	3.61	2255	-45.28	20230126	1191	3.61	20231006	2255	-45.28	20230126	1191	3.61	20231006	4.77	N	049080	500	424 억		782760	N	N	1116	N	00	N
105	20231212	090448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	9	2	0.73	23258849	18769	3.39	1232	1243	1232	1600	862	1231	1239.22	0.92	0	-8690	1269	1249	1236	1216	1203	1260	1227	424	369	500	780	1	1	84883347	1053	-12.65	1.73	12	0.02	-98.00	718.00	2255	20230126	-45.01	1191	20231006	4.11	2255	-45.01	20230126	1191	4.11	20231006	2255	-45.01	20230126	1191	4.11	20231006	4.77	N	049080	500	424 억		782760	N	N	1116	N	00	N
106	20231211	160451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	6	2	0.49	682596557	551132	238.51	1223	1256	1223	1592	858	1225	1238.59	0.82	-12168	82320	1241	1232	1225	1216	1209	1237	1221	424	367	500	780	1	1	84883347	1045	-12.56	1.71	12	0.65	-98.00	718.00	2255	20230126	-45.41	1191	20231006	3.36	2255	-45.41	20230126	1191	3.36	20231006	2255	-45.41	20230126	1191	3.36	20231006	4.74	N	049080	500	424 억		693430	N	N	1116	N	00	N
107	20231211	150448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	4	2	0.33	622011256	501928	217.22	1223	1256	1223	1592	858	1225	1239.24	0.82	-12168	82798	1241	1232	1225	1216	1209	1237	1221	424	367	500	780	1	1	84883347	1043	-12.54	1.71	12	0.59	-98.00	718.00	2255	20230126	-45.50	1191	20231006	3.19	2255	-45.50	20230126	1191	3.19	20231006	2255	-45.50	20230126	1191	3.19	20231006	4.74	N	049080	500	424 억		693430	N	N	897	N	00	N
108	20231211	140449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	9	2	0.73	550353048	443647	192.00	1223	1256	1223	1592	858	1225	1240.52	0.82	-12168	75738	1241	1232	1225	1216	1209	1237	1221	424	367	500	780	1	1	84883347	1047	-12.59	1.72	12	0.52	-98.00	718.00	2255	20230126	-45.28	1191	20231006	3.61	2255	-45.28	20230126	1191	3.61	20231006	2255	-45.28	20230126	1191	3.61	20231006	4.74	N	049080	500	424 억		693430	N	N	897	N	00	N
109	20231211	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	16	2	1.31	486958402	392375	169.81	1223	1256	1223	1592	858	1225	1241.05	0.82	-12168	78659	1241	1232	1225	1216	1209	1237	1221	424	367	500	780	1	1	84883347	1053	-12.66	1.73	12	0.46	-98.00	718.00	2255	20230126	-44.97	1191	20231006	4.20	2255	-44.97	20230126	1191	4.20	20231006	2255	-44.97	20230126	1191	4.20	20231006	4.74	N	049080	500	424 억		693430	N	N	897	N	00	N
110	20231211	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1245	20	2	1.63	456031271	367487	159.04	1223	1256	1223	1592	858	1225	1240.95	0.82	-12168	78173	1241	1232	1225	1216	1209	1237	1221	424	367	500	780	1	1	84883347	1057	-12.70	1.73	12	0.43	-98.00	718.00	2255	20230126	-44.79	1191	20231006	4.53	2255	-44.79	20230126	1191	4.53	20231006	2255	-44.79	20230126	1191	4.53	20231006	4.74	N	049080	500	424 억		693430	N	N	897	N	00	N
111	20231211	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1245	20	2	1.63	258532091	209315	90.59	1223	1249	1223	1592	858	1225	1235.13	0.82	-12168	75544	1241	1232	1225	1216	1209	1237	1221	424	367	500	780	1	1	84883347	1057	-12.70	1.73	12	0.25	-98.00	718.00	2255	20230126	-44.79	1191	20231006	4.53	2255	-44.79	20230126	1191	4.53	20231006	2255	-44.79	20230126	1191	4.53	20231006	4.74	N	049080	500	424 억		693430	N	N	897	N	00	N
112	20231211	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	11	2	0.90	128087937	104074	45.04	1223	1237	1223	1592	858	1225	1230.74	0.82	-12168	32132	1241	1232	1225	1216	1209	1237	1221	424	367	500	780	1	1	84883347	1049	-12.61	1.72	12	0.12	-98.00	718.00	2255	20230126	-45.19	1191	20231006	3.78	2255	-45.19	20230126	1191	3.78	20231006	2255	-45.19	20230126	1191	3.78	20231006	4.74	N	049080	500	424 억		693430	N	N	897	N	00	N
113	20231211	090446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	5	2	0.41	32303576	26375	11.41	1223	1230	1223	1592	858	1225	1224.78	0.82	-12168	4130	1241	1232	1225	1216	1209	1237	1221	424	367	500	780	1	1	84883347	1044	-12.55	1.71	12	0.03	-98.00	718.00	2255	20230126	-45.45	1191	20231006	3.27	2255	-45.45	20230126	1191	3.27	20231006	2255	-45.45	20230126	1191	3.27	20231006	4.74	N	049080	500	424 억		693430	N	N	897	N	00	N
114	20231208	160443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	7	2	0.57	278198934	227502	65.22	1220	1234	1218	1583	853	1218	1222.84	0.82	0	12166	1240	1228	1223	1211	1206	1226	1209	424	365	500	770	1	1	84883347	1040	-12.50	1.71	12	0.27	-98.00	718.00	2255	20230126	-45.68	1191	20231006	2.85	2255	-45.68	20230126	1191	2.85	20231006	2255	-45.68	20230126	1191	2.85	20231006	4.76	N	049080	500	424 억		693430	N	N	897	N	00	N
115	20231208	150446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	3	2	0.25	266101846	217617	62.38	1220	1234	1218	1583	853	1218	1222.80	0.82	0	11569	1240	1228	1223	1211	1206	1226	1209	424	365	500	770	1	1	84883347	1036	-12.46	1.70	12	0.26	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1191	2.52	20231006	4.76	N	049080	500	424 억		693430	N	N	46	N	00	N
116	20231208	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	3	2	0.25	217784378	178048	51.04	1220	1234	1218	1583	853	1218	1223.18	0.82	0	1076	1240	1228	1223	1211	1206	1226	1209	424	365	500	770	1	1	84883347	1036	-12.46	1.70	12	0.21	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1191	2.52	20231006	4.76	N	049080	500	424 억		693430	N	N	46	N	00	N
117	20231208	130443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	1	2	0.08	201815341	164948	47.28	1220	1234	1218	1583	853	1218	1223.51	0.82	0	732	1240	1228	1223	1211	1206	1226	1209	424	365	500	770	1	1	84883347	1035	-12.44	1.70	12	0.19	-98.00	718.00	2255	20230126	-45.94	1191	20231006	2.35	2255	-45.94	20230126	1191	2.35	20231006	2255	-45.94	20230126	1191	2.35	20231006	4.76	N	049080	500	424 억		693430	N	N	46	N	00	N
118	20231208	120440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	2	2	0.16	174135006	142245	40.78	1220	1234	1218	1583	853	1218	1224.19	0.82	0	7799	1240	1228	1223	1211	1206	1226	1209	424	365	500	770	1	1	84883347	1036	-12.45	1.70	12	0.17	-98.00	718.00	2255	20230126	-45.90	1191	20231006	2.43	2255	-45.90	20230126	1191	2.43	20231006	2255	-45.90	20230126	1191	2.43	20231006	4.76	N	049080	500	424 억		693430	N	N	46	N	00	N
119	20231208	110439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	3	2	0.25	120288605	98110	28.12	1220	1234	1220	1583	853	1218	1226.06	0.82	0	14104	1240	1228	1223	1211	1206	1226	1209	424	365	500	770	1	1	84883347	1036	-12.46	1.70	12	0.12	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1191	2.52	20231006	4.76	N	049080	500	424 억		693430	N	N	46	N	00	N
120	20231208	100446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	6	2	0.49	67817912	55240	15.84	1220	1234	1220	1583	853	1218	1227.70	0.82	0	13436	1240	1228	1223	1211	1206	1226	1209	424	365	500	770	1	1	84883347	1039	-12.49	1.70	12	0.07	-98.00	718.00	2255	20230126	-45.72	1191	20231006	2.77	2255	-45.72	20230126	1191	2.77	20231006	2255	-45.72	20230126	1191	2.77	20231006	4.76	N	049080	500	424 억		693430	N	N	46	N	00	N
121	20231208	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	10	2	0.82	11920559	9720	2.79	1220	1229	1220	1583	853	1218	1226.39	0.82	0	-4292	1240	1228	1223	1211	1206	1226	1209	424	365	500	770	1	1	84883347	1042	-12.53	1.71	12	0.01	-98.00	718.00	2255	20230126	-45.54	1191	20231006	3.11	2255	-45.54	20230126	1191	3.11	20231006	2255	-45.54	20230126	1191	3.11	20231006	4.76	N	049080	500	424 억		693430	N	N	46	N	00	N
122	20231207	160439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-14	5	-1.14	418097975	342386	112.45	1232	1235	1218	1601	863	1232	1221.12	0.88	0	-50767	1247	1239	1228	1220	1209	1243	1224	424	369	500	780	1	1	84883347	1034	-12.43	1.70	12	0.40	-98.00	718.00	2255	20230126	-45.99	1191	20231006	2.27	2255	-45.99	20230126	1191	2.27	20231006	2255	-45.99	20230126	1191	2.27	20231006	4.67	N	049080	500	424 억		744197	N	N	46	N	00	N
123	20231207	150441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	-12	5	-0.97	371393918	304058	99.86	1232	1235	1218	1601	863	1232	1221.44	0.88	0	-47582	1247	1239	1228	1220	1209	1243	1224	424	369	500	780	1	1	84883347	1036	-12.45	1.70	12	0.36	-98.00	718.00	2255	20230126	-45.90	1191	20231006	2.43	2255	-45.90	20230126	1191	2.43	20231006	2255	-45.90	20230126	1191	2.43	20231006	4.67	N	049080	500	424 억		744197	N	N	9	N	00	N
124	20231207	140439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	-13	5	-1.06	270292096	221143	72.63	1232	1235	1218	1601	863	1232	1222.23	0.88	0	-41044	1247	1239	1228	1220	1209	1243	1224	424	369	500	780	1	1	84883347	1035	-12.44	1.70	12	0.26	-98.00	718.00	2255	20230126	-45.94	1191	20231006	2.35	2255	-45.94	20230126	1191	2.35	20231006	2255	-45.94	20230126	1191	2.35	20231006	4.67	N	049080	500	424 억		744197	N	N	9	N	00	N
125	20231207	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	-10	5	-0.81	241993483	197952	65.01	1232	1235	1218	1601	863	1232	1222.46	0.88	0	-27991	1247	1239	1228	1220	1209	1243	1224	424	369	500	780	1	1	84883347	1037	-12.47	1.70	12	0.23	-98.00	718.00	2255	20230126	-45.81	1191	20231006	2.60	2255	-45.81	20230126	1191	2.60	20231006	2255	-45.81	20230126	1191	2.60	20231006	4.67	N	049080	500	424 억		744197	N	N	9	N	00	N
126	20231207	120441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	-13	5	-1.06	222141262	181684	59.67	1232	1235	1218	1601	863	1232	1222.65	0.88	0	-26924	1247	1239	1228	1220	1209	1243	1224	424	369	500	780	1	1	84883347	1035	-12.44	1.70	12	0.21	-98.00	718.00	2255	20230126	-45.94	1191	20231006	2.35	2255	-45.94	20230126	1191	2.35	20231006	2255	-45.94	20230126	1191	2.35	20231006	4.67	N	049080	500	424 억		744197	N	N	9	N	00	N
127	20231207	110438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-7	5	-0.57	141081052	115289	37.86	1232	1235	1221	1601	863	1232	1223.68	0.88	0	-27263	1247	1239	1228	1220	1209	1243	1224	424	369	500	780	1	1	84883347	1040	-12.50	1.71	12	0.14	-98.00	718.00	2255	20230126	-45.68	1191	20231006	2.85	2255	-45.68	20230126	1191	2.85	20231006	2255	-45.68	20230126	1191	2.85	20231006	4.67	N	049080	500	424 억		744197	N	N	9	N	00	N
128	20231207	100437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-6	5	-0.49	100796776	82335	27.04	1232	1235	1221	1601	863	1232	1224.18	0.88	0	-23423	1247	1239	1228	1220	1209	1243	1224	424	369	500	780	1	1	84883347	1041	-12.51	1.71	12	0.10	-98.00	718.00	2255	20230126	-45.63	1191	20231006	2.94	2255	-45.63	20230126	1191	2.94	20231006	2255	-45.63	20230126	1191	2.94	20231006	4.67	N	049080	500	424 억		744197	N	N	9	N	00	N
129	20231207	090442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	-1	5	-0.08	6017407	4890	1.61	1232	1232	1225	1601	863	1232	1230.39	0.88	0	-1418	1247	1239	1228	1220	1209	1243	1224	424	369	500	780	1	1	84883347	1045	-12.56	1.71	12	0.01	-98.00	718.00	2255	20230126	-45.41	1191	20231006	3.36	2255	-45.41	20230126	1191	3.36	20231006	2255	-45.41	20230126	1191	3.36	20231006	4.67	N	049080	500	424 억		744197	N	N	9	N	00	N
130	20231206	160433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	15	2	1.23	356680455	290761	25.48	1218	1236	1217	1582	852	1217	1226.71	0.86	0	13213	1295	1256	1234	1195	1173	1245	1184	424	365	500	770	1	1	84883347	1046	-12.57	1.72	12	0.34	-98.00	718.00	2255	20230126	-45.37	1191	20231006	3.44	2255	-45.37	20230126	1191	3.44	20231006	2255	-45.37	20230126	1191	3.44	20231006	4.68	N	049080	500	424 억		731029	N	N	9	N	00	N
131	20231206	150441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	12	2	0.99	324781872	264839	23.21	1218	1236	1217	1582	852	1217	1226.34	0.86	0	12288	1295	1256	1234	1195	1173	1245	1184	424	365	500	770	1	1	84883347	1043	-12.54	1.71	12	0.31	-98.00	718.00	2255	20230126	-45.50	1191	20231006	3.19	2255	-45.50	20230126	1191	3.19	20231006	2255	-45.50	20230126	1191	3.19	20231006	4.68	N	049080	500	424 억		731029	N	N	1025	N	00	N
132	20231206	140440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	11	2	0.90	295049989	240611	21.09	1218	1236	1217	1582	852	1217	1226.25	0.86	0	13422	1295	1256	1234	1195	1173	1245	1184	424	365	500	770	1	1	84883347	1042	-12.53	1.71	12	0.28	-98.00	718.00	2255	20230126	-45.54	1191	20231006	3.11	2255	-45.54	20230126	1191	3.11	20231006	2255	-45.54	20230126	1191	3.11	20231006	4.68	N	049080	500	424 억		731029	N	N	1025	N	00	N
133	20231206	130436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	13	2	1.07	261279814	213163	18.68	1218	1236	1217	1582	852	1217	1225.73	0.86	0	14019	1295	1256	1234	1195	1173	1245	1184	424	365	500	770	1	1	84883347	1044	-12.55	1.71	12	0.25	-98.00	718.00	2255	20230126	-45.45	1191	20231006	3.27	2255	-45.45	20230126	1191	3.27	20231006	2255	-45.45	20230126	1191	3.27	20231006	4.68	N	049080	500	424 억		731029	N	N	1025	N	00	N
134	20231206	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	12	2	0.99	233684639	190734	16.72	1218	1236	1217	1582	852	1217	1225.19	0.86	0	13978	1295	1256	1234	1195	1173	1245	1184	424	365	500	770	1	1	84883347	1043	-12.54	1.71	12	0.22	-98.00	718.00	2255	20230126	-45.50	1191	20231006	3.19	2255	-45.50	20230126	1191	3.19	20231006	2255	-45.50	20230126	1191	3.19	20231006	4.68	N	049080	500	424 억		731029	N	N	1025	N	00	N
135	20231206	110441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	11	2	0.90	207709650	169588	14.86	1218	1236	1217	1582	852	1217	1224.79	0.86	0	11438	1295	1256	1234	1195	1173	1245	1184	424	365	500	770	1	1	84883347	1042	-12.53	1.71	12	0.20	-98.00	718.00	2255	20230126	-45.54	1191	20231006	3.11	2255	-45.54	20230126	1191	3.11	20231006	2255	-45.54	20230126	1191	3.11	20231006	4.68	N	049080	500	424 억		731029	N	N	1025	N	00	N
136	20231206	100437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	4	2	0.33	128941900	105555	9.25	1218	1229	1217	1582	852	1217	1221.56	0.86	0	8220	1295	1256	1234	1195	1173	1245	1184	424	365	500	770	1	1	84883347	1036	-12.46	1.70	12	0.12	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1191	2.52	20231006	4.68	N	049080	500	424 억		731029	N	N	1025	N	00	N
137	20231206	090438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	6	2	0.49	7342117	6016	0.53	1218	1223	1217	1582	852	1217	1220.43	0.86	0	1784	1295	1256	1234	1195	1173	1245	1184	424	365	500	770	1	1	84883347	1038	-12.48	1.70	12	0.01	-98.00	718.00	2255	20230126	-45.76	1191	20231006	2.69	2255	-45.76	20230126	1191	2.69	20231006	2255	-45.76	20230126	1191	2.69	20231006	4.68	N	049080	500	424 억		731029	N	N	1025	N	00	N
138	20231205	160439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	-10	5	-0.81	1406962752	1136509	213.59	1227	1273	1212	1595	859	1227	1237.97	1.03	0	-144197	1266	1246	1235	1215	1204	1241	1210	424	368	500	780	1	1	84883347	1033	-12.42	1.69	12	1.34	-98.00	718.00	2255	20230126	-46.03	1191	20231006	2.18	2255	-46.03	20230126	1191	2.18	20231006	2255	-46.03	20230126	1191	2.18	20231006	4.55	N	049080	500	424 억		875225	N	N	1025	N	00	N
139	20231205	150438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	-8	5	-0.65	1360013696	1097944	206.35	1227	1273	1212	1595	859	1227	1238.69	1.03	0	-145117	1266	1246	1235	1215	1204	1241	1210	424	368	500	780	1	1	84883347	1035	-12.44	1.70	12	1.29	-98.00	718.00	2255	20230126	-45.94	1191	20231006	2.35	2255	-45.94	20230126	1191	2.35	20231006	2255	-45.94	20230126	1191	2.35	20231006	4.55	N	049080	500	424 억		875225	N	N	96	N	00	N
140	20231205	140438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	-3	5	-0.24	1292906672	1042899	196.00	1227	1273	1212	1595	859	1227	1239.73	1.03	0	-131892	1266	1246	1235	1215	1204	1241	1210	424	368	500	780	1	1	84883347	1039	-12.49	1.70	12	1.23	-98.00	718.00	2255	20230126	-45.72	1191	20231006	2.77	2255	-45.72	20230126	1191	2.77	20231006	2255	-45.72	20230126	1191	2.77	20231006	4.55	N	049080	500	424 억		875225	N	N	96	N	00	N
141	20231205	130438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-6	5	-0.49	1216863185	980584	184.29	1227	1273	1212	1595	859	1227	1240.96	1.03	0	-114598	1266	1246	1235	1215	1204	1241	1210	424	368	500	780	1	1	84883347	1036	-12.46	1.70	12	1.16	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1191	2.52	20231006	4.55	N	049080	500	424 억		875225	N	N	96	N	00	N
142	20231205	120435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	7	2	0.57	1075388554	864944	162.56	1227	1273	1212	1595	859	1227	1243.31	1.03	0	-111564	1266	1246	1235	1215	1204	1241	1210	424	368	500	780	1	1	84883347	1047	-12.59	1.72	12	1.02	-98.00	718.00	2255	20230126	-45.28	1191	20231006	3.61	2255	-45.28	20230126	1191	3.61	20231006	2255	-45.28	20230126	1191	3.61	20231006	4.55	N	049080	500	424 억		875225	N	N	96	N	00	N
143	20231205	110435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	14	2	1.14	837942694	673353	126.55	1227	1273	1212	1595	859	1227	1244.44	1.03	0	-100999	1266	1246	1235	1215	1204	1241	1210	424	368	500	780	1	1	84883347	1053	-12.66	1.73	12	0.79	-98.00	718.00	2255	20230126	-44.97	1191	20231006	4.20	2255	-44.97	20230126	1191	4.20	20231006	2255	-44.97	20230126	1191	4.20	20231006	4.55	N	049080	500	424 억		875225	N	N	96	N	00	N
144	20231205	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	2	2	0.16	168331176	137759	25.89	1227	1231	1212	1595	859	1227	1221.92	1.03	0	-31944	1266	1246	1235	1215	1204	1241	1210	424	368	500	780	1	1	84883347	1043	-12.54	1.71	12	0.16	-98.00	718.00	2255	20230126	-45.50	1191	20231006	3.19	2255	-45.50	20230126	1191	3.19	20231006	2255	-45.50	20230126	1191	3.19	20231006	4.55	N	049080	500	424 억		875225	N	N	96	N	00	N
145	20231205	090433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-11	5	-0.90	30259059	24810	4.66	1227	1230	1212	1595	859	1227	1219.59	1.03	0	-15828	1266	1246	1235	1215	1204	1241	1210	424	368	500	780	1	1	84883347	1032	-12.41	1.69	12	0.03	-98.00	718.00	2255	20230126	-46.08	1191	20231006	2.10	2255	-46.08	20230126	1191	2.10	20231006	2255	-46.08	20230126	1191	2.10	20231006	4.55	N	049080	500	424 억		875225	N	N	96	N	00	N
146	20231204	160434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-27	5	-2.15	655704176	529733	108.63	1254	1255	1224	1630	878	1254	1237.80	1.20	0	-146320	1271	1262	1256	1247	1241	1259	1244	424	376	500	800	1	1	84883347	1042	-12.52	1.71	12	0.62	-98.00	718.00	2255	20230126	-45.59	1191	20231006	3.02	2255	-45.59	20230126	1191	3.02	20231006	2255	-45.59	20230126	1191	3.02	20231006	4.57	N	049080	500	424 억		1021995	N	N	96	N	00	N
147	20231204	150435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-27	5	-2.15	616245068	497554	102.03	1254	1255	1225	1630	878	1254	1238.55	1.20	0	-142127	1271	1262	1256	1247	1241	1259	1244	424	376	500	800	1	1	84883347	1042	-12.52	1.71	12	0.59	-98.00	718.00	2255	20230126	-45.59	1191	20231006	3.02	2255	-45.59	20230126	1191	3.02	20231006	2255	-45.59	20230126	1191	3.02	20231006	4.57	N	049080	500	424 억		1021995	N	N	1110	N	00	N
148	20231204	140432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	-19	5	-1.52	475536784	383183	78.58	1254	1255	1234	1630	878	1254	1241.02	1.20	0	-99973	1271	1262	1256	1247	1241	1259	1244	424	376	500	800	1	1	84883347	1048	-12.60	1.72	12	0.45	-98.00	718.00	2255	20230126	-45.23	1191	20231006	3.69	2255	-45.23	20230126	1191	3.69	20231006	2255	-45.23	20230126	1191	3.69	20231006	4.57	N	049080	500	424 억		1021995	N	N	1110	N	00	N
149	20231204	130432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	-12	5	-0.96	392016779	315645	64.73	1254	1255	1235	1630	878	1254	1241.95	1.20	0	-90900	1271	1262	1256	1247	1241	1259	1244	424	376	500	800	1	1	84883347	1054	-12.67	1.73	12	0.37	-98.00	718.00	2255	20230126	-44.92	1191	20231006	4.28	2255	-44.92	20230126	1191	4.28	20231006	2255	-44.92	20230126	1191	4.28	20231006	4.57	N	049080	500	424 억		1021995	N	N	1110	N	00	N
150	20231204	120431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	-15	5	-1.20	350262573	281965	57.82	1254	1255	1235	1630	878	1254	1242.22	1.20	0	-89083	1271	1262	1256	1247	1241	1259	1244	424	376	500	800	1	1	84883347	1052	-12.64	1.73	12	0.33	-98.00	718.00	2255	20230126	-45.06	1191	20231006	4.03	2255	-45.06	20230126	1191	4.03	20231006	2255	-45.06	20230126	1191	4.03	20231006	4.57	N	049080	500	424 억		1021995	N	N	1110	N	00	N
151	20231204	110434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	-15	5	-1.20	291392541	234371	48.06	1254	1255	1238	1630	878	1254	1243.30	1.20	0	-76705	1271	1262	1256	1247	1241	1259	1244	424	376	500	800	1	1	84883347	1052	-12.64	1.73	12	0.28	-98.00	718.00	2255	20230126	-45.06	1191	20231006	4.03	2255	-45.06	20230126	1191	4.03	20231006	2255	-45.06	20230126	1191	4.03	20231006	4.57	N	049080	500	424 억		1021995	N	N	1110	N	00	N
152	20231204	100433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1243	-11	5	-0.88	213531255	171570	35.18	1254	1255	1239	1630	878	1254	1244.57	1.20	0	-72923	1271	1262	1256	1247	1241	1259	1244	424	376	500	800	1	1	84883347	1055	-12.68	1.73	12	0.20	-98.00	718.00	2255	20230126	-44.88	1191	20231006	4.37	2255	-44.88	20230126	1191	4.37	20231006	2255	-44.88	20230126	1191	4.37	20231006	4.57	N	049080	500	424 억		1021995	N	N	1110	N	00	N
153	20231204	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1247	-7	5	-0.56	33855150	27108	5.56	1254	1255	1241	1630	878	1254	1248.90	1.20	0	-15498	1271	1262	1256	1247	1241	1259	1244	424	376	500	800	1	1	84883347	1058	-12.72	1.74	12	0.03	-98.00	718.00	2255	20230126	-44.70	1191	20231006	4.70	2255	-44.70	20230126	1191	4.70	20231006	2255	-44.70	20230126	1191	4.70	20231006	4.57	N	049080	500	424 억		1021995	N	N	1110	N	00	N
154	20231201	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	-1	5	-0.08	608800999	485788	169.81	1255	1265	1250	1631	879	1255	1253.22	1.17	0	25699	1274	1264	1258	1248	1242	1261	1245	424	376	500	800	1	1	84883347	1064	-12.80	1.75	12	0.57	-98.00	718.00	2255	20230126	-44.39	1191	20231006	5.29	2255	-44.39	20230126	1191	5.29	20231006	2255	-44.39	20230126	1191	5.29	20231006	4.45	N	049080	500	424 억		996656	N	N	1110	N	00	N
155	20231201	150432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-2	5	-0.16	497114809	396538	138.61	1255	1265	1250	1631	879	1255	1253.64	1.17	0	30839	1274	1264	1258	1248	1242	1261	1245	424	376	500	800	1	1	84883347	1064	-12.79	1.75	12	0.47	-98.00	718.00	2255	20230126	-44.43	1191	20231006	5.21	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.45	N	049080	500	424 억		996656	N	N	56	N	00	N
156	20231201	140432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-2	5	-0.16	427218969	340662	119.08	1255	1265	1250	1631	879	1255	1254.08	1.17	0	30593	1274	1264	1258	1248	1242	1261	1245	424	376	500	800	1	1	84883347	1064	-12.79	1.75	12	0.40	-98.00	718.00	2255	20230126	-44.43	1191	20231006	5.21	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.45	N	049080	500	424 억		996656	N	N	56	N	00	N
157	20231201	130431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	-4	5	-0.32	377608929	301069	105.24	1255	1265	1250	1631	879	1255	1254.23	1.17	0	27906	1274	1264	1258	1248	1242	1261	1245	424	376	500	800	1	1	84883347	1062	-12.77	1.74	12	0.35	-98.00	718.00	2255	20230126	-44.52	1191	20231006	5.04	2255	-44.52	20230126	1191	5.04	20231006	2255	-44.52	20230126	1191	5.04	20231006	4.45	N	049080	500	424 억		996656	N	N	56	N	00	N
158	20231201	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	1	2	0.08	316145876	251965	88.08	1255	1265	1251	1631	879	1255	1254.72	1.17	0	29698	1274	1264	1258	1248	1242	1261	1245	424	376	500	800	1	1	84883347	1066	-12.82	1.75	12	0.30	-98.00	718.00	2255	20230126	-44.30	1191	20231006	5.46	2255	-44.30	20230126	1191	5.46	20231006	2255	-44.30	20230126	1191	5.46	20231006	4.45	N	049080	500	424 억		996656	N	N	56	N	00	N
159	20231201	110433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	-1	5	-0.08	254238166	202528	70.80	1255	1265	1251	1631	879	1255	1255.32	1.17	0	30851	1274	1264	1258	1248	1242	1261	1245	424	376	500	800	1	1	84883347	1064	-12.80	1.75	12	0.24	-98.00	718.00	2255	20230126	-44.39	1191	20231006	5.29	2255	-44.39	20230126	1191	5.29	20231006	2255	-44.39	20230126	1191	5.29	20231006	4.45	N	049080	500	424 억		996656	N	N	56	N	00	N
160	20231201	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	1	2	0.08	167051152	132950	46.47	1255	1265	1253	1631	879	1255	1256.50	1.17	0	33136	1274	1264	1258	1248	1242	1261	1245	424	376	500	800	1	1	84883347	1066	-12.82	1.75	12	0.16	-98.00	718.00	2255	20230126	-44.30	1191	20231006	5.46	2255	-44.30	20230126	1191	5.46	20231006	2255	-44.30	20230126	1191	5.46	20231006	4.45	N	049080	500	424 억		996656	N	N	56	N	00	N
161	20231201	090431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	0	3	0.00	22937114	18257	6.38	1255	1265	1254	1631	879	1255	1256.35	1.17	0	-12357	1274	1264	1258	1248	1242	1261	1245	424	376	500	800	1	1	84883347	1065	-12.81	1.75	12	0.02	-98.00	718.00	2255	20230126	-44.35	1191	20231006	5.37	2255	-44.35	20230126	1191	5.37	20231006	2255	-44.35	20230126	1191	5.37	20231006	4.45	N	049080	500	424 억		996656	N	N	56	N	00	N