KissMeData/093640/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	160808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	0	3	0.00	528383390	59544	111.33	8840	8940	8800	11490	6190	8840	8875.28	0.00	0	4704	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.20	-471.00	2402.00	12800	20230331	-30.94	4425	20221223	99.77	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
3	20231229	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	0	3	0.00	528383390	59544	111.33	8840	8940	8800	11490	6190	8840	8875.28	0.00	0	4704	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.20	-471.00	2402.00	12800	20230331	-30.94	4425	20221223	99.77	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
4	20231229	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	0	3	0.00	528383390	59544	111.33	8840	8940	8800	11490	6190	8840	8875.28	0.00	0	4704	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.20	-471.00	2402.00	12800	20230331	-30.94	4425	20221223	99.77	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
5	20231229	130803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	0	3	0.00	528383390	59544	111.33	8840	8940	8800	11490	6190	8840	8875.28	0.00	0	4704	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.20	-471.00	2402.00	12800	20230331	-30.94	4425	20221223	99.77	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
6	20231229	120805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	0	3	0.00	528383390	59544	111.33	8840	8940	8800	11490	6190	8840	8875.28	0.00	0	4704	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.20	-471.00	2402.00	12800	20230331	-30.94	4425	20221223	99.77	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
7	20231229	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	0	3	0.00	528383390	59544	111.33	8840	8940	8800	11490	6190	8840	8875.28	0.00	0	4704	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.20	-471.00	2402.00	12800	20230331	-30.94	4425	20221223	99.77	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
8	20231229	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	0	3	0.00	528383390	59544	111.33	8840	8940	8800	11490	6190	8840	8875.28	0.00	0	4704	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.20	-471.00	2402.00	12800	20230331	-30.94	4425	20221223	99.77	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
9	20231229	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	0	3	0.00	528383390	59544	111.33	8840	8940	8800	11490	6190	8840	8875.28	0.00	0	4704	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.20	-471.00	2402.00	12800	20230331	-30.94	4425	20221223	99.77	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
10	20231228	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	0	3	0.00	514499530	57971	108.39	8840	8940	8800	11490	6190	8840	8875.28	0.00	0	4704	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.20	-471.00	2402.00	12800	20230331	-30.94	4425	20221223	99.77	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
11	20231228	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	50	2	0.57	449116730	50581	94.57	8840	8940	8800	11490	6190	8840	8879.16	0.00	0	3639	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2597	-18.87	3.70	12	0.17	-471.00	2402.00	12800	20230331	-30.55	4425	20221223	100.90	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	4455	99.55	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
12	20231228	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	70	2	0.79	328330870	36955	69.09	8840	8940	8800	11490	6190	8840	8884.61	0.00	0	1749	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2603	-18.92	3.71	12	0.13	-471.00	2402.00	12800	20230331	-30.39	4425	20221223	101.36	12800	-30.39	20230331	4540	96.26	20230103	12800	-30.39	20230331	4455	100.00	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
13	20231228	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	80	2	0.90	289018740	32539	60.84	8840	8940	8800	11490	6190	8840	8882.23	0.00	0	1163	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2606	-18.94	3.71	12	0.11	-471.00	2402.00	12800	20230331	-30.31	4425	20221223	101.58	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	4455	100.22	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
14	20231228	120732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	80	2	0.90	242562840	27333	51.10	8840	8920	8800	11490	6190	8840	8874.36	0.00	0	448	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2606	-18.94	3.71	12	0.09	-471.00	2402.00	12800	20230331	-30.31	4425	20221223	101.58	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	4455	100.22	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
15	20231228	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	60	2	0.68	157435750	17767	33.22	8840	8900	8800	11490	6190	8840	8861.13	0.00	0	-186	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2600	-18.90	3.71	12	0.06	-471.00	2402.00	12800	20230331	-30.47	4425	20221223	101.13	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	4455	99.78	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
16	20231228	100728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	10	2	0.11	76478090	8633	16.14	8840	8890	8800	11490	6190	8840	8858.81	0.00	0	-706	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2585	-18.79	3.68	12	0.03	-471.00	2402.00	12800	20230331	-30.86	4425	20221223	100.00	12800	-30.86	20230331	4540	94.93	20230103	12800	-30.86	20230331	4455	98.65	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
17	20231228	090729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	0	3	0.00	12071320	1368	2.56	8840	8840	8800	11490	6190	8840	8824.06	0.00	0	-41	9066	8952	8866	8752	8666	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.00	-471.00	2402.00	12800	20230331	-30.94	4425	20221223	99.77	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
18	20231227	160723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-10	5	-0.11	473489430	53474	70.78	8850	8980	8780	11500	6200	8850	8854.64	0.00	0	-2732	9063	8956	8863	8756	8663	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.18	-471.00	2402.00	12800	20230331	-30.94	4320	20221222	104.63	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
19	20231227	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	30	2	0.34	445748420	50338	66.63	8850	8980	8780	11500	6200	8850	8855.11	0.00	0	-2886	9063	8956	8863	8756	8663	8910	8710	146	2650	500	5480	10	1	29213382	2594	-18.85	3.70	12	0.17	-471.00	2402.00	12800	20230331	-30.62	4320	20221222	105.56	12800	-30.62	20230331	4540	95.59	20230103	12800	-30.62	20230331	4455	99.33	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
20	20231227	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	0	3	0.00	397067340	44835	59.35	8850	8980	8780	11500	6200	8850	8856.19	0.00	0	-1620	9063	8956	8863	8756	8663	8910	8710	146	2650	500	5480	10	1	29213382	2585	-18.79	3.68	12	0.15	-471.00	2402.00	12800	20230331	-30.86	4320	20221222	104.86	12800	-30.86	20230331	4540	94.93	20230103	12800	-30.86	20230331	4455	98.65	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
21	20231227	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-10	5	-0.11	345610730	39011	51.64	8850	8980	8780	11500	6200	8850	8859.31	0.00	0	-1568	9063	8956	8863	8756	8663	8910	8710	146	2650	500	5480	10	1	29213382	2582	-18.77	3.68	12	0.13	-471.00	2402.00	12800	20230331	-30.94	4320	20221222	104.63	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
22	20231227	120726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	20	2	0.23	227549620	25619	33.91	8850	8980	8800	11500	6200	8850	8882.06	0.00	0	-2588	9063	8956	8863	8756	8663	8910	8710	146	2650	500	5480	10	1	29213382	2591	-18.83	3.69	12	0.09	-471.00	2402.00	12800	20230331	-30.70	4320	20221222	105.32	12800	-30.70	20230331	4540	95.37	20230103	12800	-30.70	20230331	4455	99.10	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
23	20231227	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	0	3	0.00	198297060	22321	29.55	8850	8980	8800	11500	6200	8850	8883.88	0.00	0	-2436	9063	8956	8863	8756	8663	8910	8710	146	2650	500	5480	10	1	29213382	2585	-18.79	3.68	12	0.08	-471.00	2402.00	12800	20230331	-30.86	4320	20221222	104.86	12800	-30.86	20230331	4540	94.93	20230103	12800	-30.86	20230331	4455	98.65	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
24	20231227	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	60	2	0.68	155331350	17474	23.13	8850	8980	8800	11500	6200	8850	8889.28	0.00	0	-2352	9063	8956	8863	8756	8663	8910	8710	146	2650	500	5480	10	1	29213382	2603	-18.92	3.71	12	0.06	-471.00	2402.00	12800	20230331	-30.39	4320	20221222	106.25	12800	-30.39	20230331	4540	96.26	20230103	12800	-30.39	20230331	4455	100.00	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
25	20231227	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	30	2	0.34	15127900	1696	2.24	8850	8980	8800	11500	6200	8850	8919.75	0.00	0	-905	9063	8956	8863	8756	8663	8910	8710	146	2650	500	5480	10	1	29213382	2594	-18.85	3.70	12	0.01	-471.00	2402.00	12800	20230331	-30.62	4320	20221222	105.56	12800	-30.62	20230331	4540	95.59	20230103	12800	-30.62	20230331	4455	99.33	20221228	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
26	20231226	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	20	2	0.23	667646580	75369	78.29	8970	8970	8770	11470	6190	8830	8858.37	0.00	0	-6239	9050	8940	8850	8740	8650	8895	8695	146	2640	500	5470	10	1	29213382	2585	-18.79	3.68	12	0.26	-471.00	2402.00	12800	20230331	-30.86	4235	20221221	108.97	12800	-30.86	20230331	4540	94.93	20230103	12800	-30.86	20230331	4455	98.65	20221228	1.92	N	093640	500	146 억		0	N	N	0	N	00	N
27	20231226	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	20	2	0.23	650014160	73376	76.22	8970	8970	8770	11470	6190	8830	8858.68	0.00	0	-6235	9050	8940	8850	8740	8650	8895	8695	146	2640	500	5470	10	1	29213382	2585	-18.79	3.68	12	0.25	-471.00	2402.00	12800	20230331	-30.86	4235	20221221	108.97	12800	-30.86	20230331	4540	94.93	20230103	12800	-30.86	20230331	4455	98.65	20221228	1.92	N	093640	500	146 억		0	N	N	0	N	00	N
28	20231226	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	10	2	0.11	523994820	59058	61.35	8970	8970	8800	11470	6190	8830	8872.55	0.00	0	-7109	9050	8940	8850	8740	8650	8895	8695	146	2640	500	5470	10	1	29213382	2582	-18.77	3.68	12	0.20	-471.00	2402.00	12800	20230331	-30.94	4235	20221221	108.74	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.92	N	093640	500	146 억		0	N	N	0	N	00	N
29	20231226	130730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	70	2	0.79	432747880	48745	50.64	8970	8970	8800	11470	6190	8830	8877.79	0.00	0	-6864	9050	8940	8850	8740	8650	8895	8695	146	2640	500	5470	10	1	29213382	2600	-18.90	3.71	12	0.17	-471.00	2402.00	12800	20230331	-30.47	4235	20221221	110.15	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	4455	99.78	20221228	1.92	N	093640	500	146 억		0	N	N	0	N	00	N
30	20231226	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	70	2	0.79	381074580	42922	44.59	8970	8970	8800	11470	6190	8830	8878.30	0.00	0	-5484	9050	8940	8850	8740	8650	8895	8695	146	2640	500	5470	10	1	29213382	2600	-18.90	3.71	12	0.15	-471.00	2402.00	12800	20230331	-30.47	4235	20221221	110.15	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	4455	99.78	20221228	1.92	N	093640	500	146 억		0	N	N	0	N	00	N
31	20231226	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	100	2	1.13	336524240	37910	39.38	8970	8970	8800	11470	6190	8830	8876.93	0.00	0	-5178	9050	8940	8850	8740	8650	8895	8695	146	2640	500	5470	10	1	29213382	2609	-18.96	3.72	12	0.13	-471.00	2402.00	12800	20230331	-30.23	4235	20221221	110.86	12800	-30.23	20230331	4540	96.70	20230103	12800	-30.23	20230331	4455	100.45	20221228	1.92	N	093640	500	146 억		0	N	N	0	N	00	N
32	20231226	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	80	2	0.91	222142530	25068	26.04	8970	8970	8800	11470	6190	8830	8861.60	0.00	0	-4633	9050	8940	8850	8740	8650	8895	8695	146	2640	500	5470	10	1	29213382	2603	-18.92	3.71	12	0.09	-471.00	2402.00	12800	20230331	-30.39	4235	20221221	110.39	12800	-30.39	20230331	4540	96.26	20230103	12800	-30.39	20230331	4455	100.00	20221228	1.92	N	093640	500	146 억		0	N	N	0	N	00	N
33	20231226	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	10	2	0.11	41350110	4671	4.85	8970	8970	8800	11470	6190	8830	8852.52	0.00	0	-2815	9050	8940	8850	8740	8650	8895	8695	146	2640	500	5470	10	1	29213382	2582	-18.77	3.68	12	0.02	-471.00	2402.00	12800	20230331	-30.94	4235	20221221	108.74	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4455	98.43	20221228	1.92	N	093640	500	146 억		0	N	N	0	N	00	N
34	20231222	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	-70	5	-0.79	845837900	95376	88.18	8880	8960	8760	11570	6230	8900	8868.48	0.00	0	-5028	9313	9106	8913	8706	8513	9010	8610	146	2670	500	5510	10	1	29213382	2580	-18.75	3.68	12	0.33	-471.00	2402.00	12800	20230331	-31.02	4235	20221221	108.50	12800	-31.02	20230331	4540	94.49	20230103	12800	-31.02	20230331	4320	104.40	20221222	1.84	N	093640	500	146 억		0	N	N	0	N	00	N
35	20231222	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-30	5	-0.34	798873450	90075	83.28	8880	8960	8760	11570	6230	8900	8868.98	0.00	0	-3697	9313	9106	8913	8706	8513	9010	8610	146	2670	500	5510	10	1	29213382	2591	-18.83	3.69	12	0.31	-471.00	2402.00	12800	20230331	-30.70	4235	20221221	109.45	12800	-30.70	20230331	4540	95.37	20230103	12800	-30.70	20230331	4320	105.32	20221222	1.84	N	093640	500	146 억		0	N	N	0	N	00	N
36	20231222	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-10	5	-0.11	611356670	68857	63.66	8880	8960	8760	11570	6230	8900	8878.64	0.00	0	-2315	9313	9106	8913	8706	8513	9010	8610	146	2670	500	5510	10	1	29213382	2597	-18.87	3.70	12	0.24	-471.00	2402.00	12800	20230331	-30.55	4235	20221221	109.92	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	4320	105.79	20221222	1.84	N	093640	500	146 억		0	N	N	0	N	00	N
37	20231222	130717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	20	2	0.22	516478460	58179	53.79	8880	8960	8760	11570	6230	8900	8877.40	0.00	0	1496	9313	9106	8913	8706	8513	9010	8610	146	2670	500	5510	10	1	29213382	2606	-18.94	3.71	12	0.20	-471.00	2402.00	12800	20230331	-30.31	4235	20221221	110.63	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	4320	106.48	20221222	1.84	N	093640	500	146 억		0	N	N	0	N	00	N
38	20231222	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-20	5	-0.22	475223710	53549	49.51	8880	8960	8760	11570	6230	8900	8874.56	0.00	0	1817	9313	9106	8913	8706	8513	9010	8610	146	2670	500	5510	10	1	29213382	2594	-18.85	3.70	12	0.18	-471.00	2402.00	12800	20230331	-30.62	4235	20221221	109.68	12800	-30.62	20230331	4540	95.59	20230103	12800	-30.62	20230331	4320	105.56	20221222	1.84	N	093640	500	146 억		0	N	N	0	N	00	N
39	20231222	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	10	2	0.11	396088730	44656	41.29	8880	8960	8760	11570	6230	8900	8869.78	0.00	0	993	9313	9106	8913	8706	8513	9010	8610	146	2670	500	5510	10	1	29213382	2603	-18.92	3.71	12	0.15	-471.00	2402.00	12800	20230331	-30.39	4235	20221221	110.39	12800	-30.39	20230331	4540	96.26	20230103	12800	-30.39	20230331	4320	106.25	20221222	1.84	N	093640	500	146 억		0	N	N	0	N	00	N
40	20231222	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	0	3	0.00	231682390	26154	24.18	8880	8960	8760	11570	6230	8900	8858.39	0.00	0	1013	9313	9106	8913	8706	8513	9010	8610	146	2670	500	5510	10	1	29213382	2600	-18.90	3.71	12	0.09	-471.00	2402.00	12800	20230331	-30.47	4235	20221221	110.15	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	4320	106.02	20221222	1.84	N	093640	500	146 억		0	N	N	0	N	00	N
41	20231222	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	60	2	0.67	37767700	4241	3.92	8880	8960	8870	11570	6230	8900	8905.38	0.00	0	-1024	9313	9106	8913	8706	8513	9010	8610	146	2670	500	5510	10	1	29213382	2618	-19.02	3.73	12	0.01	-471.00	2402.00	12800	20230331	-30.00	4235	20221221	111.57	12800	-30.00	20230331	4540	97.36	20230103	12800	-30.00	20230331	4320	107.41	20221222	1.84	N	093640	500	146 억		0	N	N	0	N	00	N
42	20231221	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-70	5	-0.78	953822440	107327	115.32	9120	9120	8720	11660	6280	8970	8887.07	0.00	0	533	9136	9052	8926	8842	8716	9095	8885	146	2690	500	5560	10	1	29213382	2600	-18.90	3.71	12	0.37	-471.00	2402.00	12800	20230331	-30.47	4235	20221221	110.15	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	4235	110.15	20221221	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
43	20231221	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-80	5	-0.89	929883240	104635	112.43	9120	9120	8720	11660	6280	8970	8886.92	0.00	0	688	9136	9052	8926	8842	8716	9095	8885	146	2690	500	5560	10	1	29213382	2597	-18.87	3.70	12	0.36	-471.00	2402.00	12800	20230331	-30.55	4235	20221221	109.92	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	4235	109.92	20221221	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
44	20231221	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-70	5	-0.78	871897830	98112	105.42	9120	9120	8720	11660	6280	8970	8886.76	0.00	0	3244	9136	9052	8926	8842	8716	9095	8885	146	2690	500	5560	10	1	29213382	2600	-18.90	3.71	12	0.34	-471.00	2402.00	12800	20230331	-30.47	4235	20221221	110.15	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	4235	110.15	20221221	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
45	20231221	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-40	5	-0.45	841453300	94694	101.74	9120	9120	8720	11660	6280	8970	8886.03	0.00	0	4338	9136	9052	8926	8842	8716	9095	8885	146	2690	500	5560	10	1	29213382	2609	-18.96	3.72	12	0.32	-471.00	2402.00	12800	20230331	-30.23	4235	20221221	110.86	12800	-30.23	20230331	4540	96.70	20230103	12800	-30.23	20230331	4235	110.86	20221221	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
46	20231221	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	-60	5	-0.67	806932630	90823	97.59	9120	9120	8720	11660	6280	8970	8884.67	0.00	0	5046	9136	9052	8926	8842	8716	9095	8885	146	2690	500	5560	10	1	29213382	2603	-18.92	3.71	12	0.31	-471.00	2402.00	12800	20230331	-30.39	4235	20221221	110.39	12800	-30.39	20230331	4540	96.26	20230103	12800	-30.39	20230331	4235	110.39	20221221	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
47	20231221	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-80	5	-0.89	764466910	86043	92.45	9120	9120	8720	11660	6280	8970	8884.71	0.00	0	5081	9136	9052	8926	8842	8716	9095	8885	146	2690	500	5560	10	1	29213382	2597	-18.87	3.70	12	0.29	-471.00	2402.00	12800	20230331	-30.55	4235	20221221	109.92	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	4235	109.92	20221221	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
48	20231221	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-90	5	-1.00	464421330	51937	55.80	9120	9120	8860	11660	6280	8970	8942.01	0.00	0	-87	9136	9052	8926	8842	8716	9095	8885	146	2690	500	5560	10	1	29213382	2594	-18.85	3.70	12	0.18	-471.00	2402.00	12800	20230331	-30.62	4235	20221221	109.68	12800	-30.62	20230331	4540	95.59	20230103	12800	-30.62	20230331	4235	109.68	20221221	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
49	20231221	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-70	5	-0.78	273792570	30526	32.80	9120	9120	8880	11660	6280	8970	8969.16	0.00	0	262	9136	9052	8926	8842	8716	9095	8885	146	2690	500	5560	10	1	29213382	2600	-18.90	3.71	12	0.10	-471.00	2402.00	12800	20230331	-30.47	4235	20221221	110.15	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	4235	110.15	20221221	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
50	20231220	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	160	2	1.82	829607750	92992	126.79	8930	9010	8800	11450	6170	8810	8921.27	0.00	0	-5775	8963	8886	8793	8716	8623	8925	8755	146	2640	500	5460	10	1	29213382	2620	-19.04	3.73	12	0.32	-471.00	2402.00	12800	20230331	-29.92	4235	20221221	111.81	12800	-29.92	20230331	4540	97.58	20230103	12800	-29.92	20230331	4235	111.81	20221221	1.81	N	093640	500	146 억		0	N	N	0	N	00	N
51	20231220	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	170	2	1.93	774642400	86867	118.44	8930	9010	8800	11450	6170	8810	8917.57	0.00	0	-5789	8963	8886	8793	8716	8623	8925	8755	146	2640	500	5460	10	1	29213382	2623	-19.07	3.74	12	0.30	-471.00	2402.00	12800	20230331	-29.84	4235	20221221	112.04	12800	-29.84	20230331	4540	97.80	20230103	12800	-29.84	20230331	4235	112.04	20221221	1.81	N	093640	500	146 억		0	N	N	0	N	00	N
52	20231220	140800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	130	2	1.48	604730230	67909	92.59	8930	9010	8800	11450	6170	8810	8905.01	0.00	0	-5048	8963	8886	8793	8716	8623	8925	8755	146	2640	500	5460	10	1	29213382	2612	-18.98	3.72	12	0.23	-471.00	2402.00	12800	20230331	-30.16	4235	20221221	111.10	12800	-30.16	20230331	4540	96.92	20230103	12800	-30.16	20230331	4235	111.10	20221221	1.81	N	093640	500	146 억		0	N	N	0	N	00	N
53	20231220	130754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	130	2	1.48	508891140	57196	77.98	8930	9010	8800	11450	6170	8810	8897.32	0.00	0	-2050	8963	8886	8793	8716	8623	8925	8755	146	2640	500	5460	10	1	29213382	2612	-18.98	3.72	12	0.20	-471.00	2402.00	12800	20230331	-30.16	4235	20221221	111.10	12800	-30.16	20230331	4540	96.92	20230103	12800	-30.16	20230331	4235	111.10	20221221	1.81	N	093640	500	146 억		0	N	N	0	N	00	N
54	20231220	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	150	2	1.70	473870840	53274	72.64	8930	9010	8800	11450	6170	8810	8894.97	0.00	0	-1187	8963	8886	8793	8716	8623	8925	8755	146	2640	500	5460	10	1	29213382	2618	-19.02	3.73	12	0.18	-471.00	2402.00	12800	20230331	-30.00	4235	20221221	111.57	12800	-30.00	20230331	4540	97.36	20230103	12800	-30.00	20230331	4235	111.57	20221221	1.81	N	093640	500	146 억		0	N	N	0	N	00	N
55	20231220	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	150	2	1.70	367548890	41411	56.46	8930	9000	8800	11450	6170	8810	8875.63	0.00	0	-1057	8963	8886	8793	8716	8623	8925	8755	146	2640	500	5460	10	1	29213382	2618	-19.02	3.73	12	0.14	-471.00	2402.00	12800	20230331	-30.00	4235	20221221	111.57	12800	-30.00	20230331	4540	97.36	20230103	12800	-30.00	20230331	4235	111.57	20221221	1.81	N	093640	500	146 억		0	N	N	0	N	00	N
56	20231220	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	10	2	0.11	174840150	19828	27.03	8930	8930	8800	11450	6170	8810	8817.84	0.00	0	-463	8963	8886	8793	8716	8623	8925	8755	146	2640	500	5460	10	1	29213382	2577	-18.73	3.67	12	0.07	-471.00	2402.00	12800	20230331	-31.09	4235	20221221	108.26	12800	-31.09	20230331	4540	94.27	20230103	12800	-31.09	20230331	4235	108.26	20221221	1.81	N	093640	500	146 억		0	N	N	0	N	00	N
57	20231220	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	10	2	0.11	27700810	3136	4.28	8930	8930	8810	11450	6170	8810	8833.17	0.00	0	-339	8963	8886	8793	8716	8623	8925	8755	146	2640	500	5460	10	1	29213382	2577	-18.73	3.67	12	0.01	-471.00	2402.00	12800	20230331	-31.09	4235	20221221	108.26	12800	-31.09	20230331	4540	94.27	20230103	12800	-31.09	20230331	4235	108.26	20221221	1.81	N	093640	500	146 억		0	N	N	0	N	00	N
58	20231219	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	40	2	0.46	641745790	73100	69.10	8770	8870	8700	11400	6140	8770	8779.00	0.00	0	-1959	9083	8926	8713	8556	8343	8820	8450	146	2630	500	5430	10	1	29213382	2574	-18.70	3.67	12	0.25	-471.00	2402.00	12800	20230331	-31.17	4235	20221221	108.03	12800	-31.17	20230331	4540	94.05	20230103	12800	-31.17	20230331	4235	108.03	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
59	20231219	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	50	2	0.57	601551830	68533	64.78	8770	8870	8700	11400	6140	8770	8777.55	0.00	0	-2011	9083	8926	8713	8556	8343	8820	8450	146	2630	500	5430	10	1	29213382	2577	-18.73	3.67	12	0.23	-471.00	2402.00	12800	20230331	-31.09	4235	20221221	108.26	12800	-31.09	20230331	4540	94.27	20230103	12800	-31.09	20230331	4235	108.26	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
60	20231219	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	50	2	0.57	530477640	60461	57.15	8770	8870	8700	11400	6140	8770	8773.88	0.00	0	-2259	9083	8926	8713	8556	8343	8820	8450	146	2630	500	5430	10	1	29213382	2577	-18.73	3.67	12	0.21	-471.00	2402.00	12800	20230331	-31.09	4235	20221221	108.26	12800	-31.09	20230331	4540	94.27	20230103	12800	-31.09	20230331	4235	108.26	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
61	20231219	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	60	2	0.68	503046770	57352	54.21	8770	8870	8700	11400	6140	8770	8771.22	0.00	0	-2399	9083	8926	8713	8556	8343	8820	8450	146	2630	500	5430	10	1	29213382	2580	-18.75	3.68	12	0.20	-471.00	2402.00	12800	20230331	-31.02	4235	20221221	108.50	12800	-31.02	20230331	4540	94.49	20230103	12800	-31.02	20230331	4235	108.50	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
62	20231219	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	70	2	0.80	447043790	51009	48.21	8770	8870	8700	11400	6140	8770	8764.02	0.00	0	-2628	9083	8926	8713	8556	8343	8820	8450	146	2630	500	5430	10	1	29213382	2582	-18.77	3.68	12	0.17	-471.00	2402.00	12800	20230331	-30.94	4235	20221221	108.74	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4235	108.74	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
63	20231219	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	90	2	1.03	393545150	44963	42.50	8770	8870	8700	11400	6140	8770	8752.64	0.00	0	-2080	9083	8926	8713	8556	8343	8820	8450	146	2630	500	5430	10	1	29213382	2588	-18.81	3.69	12	0.15	-471.00	2402.00	12800	20230331	-30.78	4235	20221221	109.21	12800	-30.78	20230331	4540	95.15	20230103	12800	-30.78	20230331	4235	109.21	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
64	20231219	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	-40	5	-0.46	216247990	24797	23.44	8770	8790	8700	11400	6140	8770	8720.73	0.00	0	-1774	9083	8926	8713	8556	8343	8820	8450	146	2630	500	5430	10	1	29213382	2550	-18.54	3.63	12	0.08	-471.00	2402.00	12800	20230331	-31.80	4235	20221221	106.14	12800	-31.80	20230331	4540	92.29	20230103	12800	-31.80	20230331	4235	106.14	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
65	20231219	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	0	3	0.00	23996300	2740	2.59	8770	8790	8740	11400	6140	8770	8757.77	0.00	0	209	9083	8926	8713	8556	8343	8820	8450	146	2630	500	5430	10	1	29213382	2562	-18.62	3.65	12	0.01	-471.00	2402.00	12800	20230331	-31.48	4235	20221221	107.08	12800	-31.48	20230331	4540	93.17	20230103	12800	-31.48	20230331	4235	107.08	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
66	20231218	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	80	2	0.92	920317340	105106	52.90	8780	8870	8500	11290	6090	8690	8756.08	0.00	0	-5585	9016	8852	8706	8542	8396	8780	8470	146	2600	500	5380	10	1	29213382	2562	-18.62	3.65	12	0.36	-471.00	2402.00	12800	20230331	-31.48	4235	20221221	107.08	12800	-31.48	20230331	4540	93.17	20230103	12800	-31.48	20230331	4235	107.08	20221221	1.82	N	093640	500	146 억		0	N	N	0	N	00	N
67	20231218	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	90	2	1.04	867526510	99058	49.85	8780	8870	8500	11290	6090	8690	8757.76	0.00	0	-6282	9016	8852	8706	8542	8396	8780	8470	146	2600	500	5380	10	1	29213382	2565	-18.64	3.66	12	0.34	-471.00	2402.00	12800	20230331	-31.41	4235	20221221	107.32	12800	-31.41	20230331	4540	93.39	20230103	12800	-31.41	20230331	4235	107.32	20221221	1.82	N	093640	500	146 억		0	N	N	0	N	00	N
68	20231218	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	110	2	1.27	765464090	87431	44.00	8780	8870	8500	11290	6090	8690	8755.07	0.00	0	-5401	9016	8852	8706	8542	8396	8780	8470	146	2600	500	5380	10	1	29213382	2571	-18.68	3.66	12	0.30	-471.00	2402.00	12800	20230331	-31.25	4235	20221221	107.79	12800	-31.25	20230331	4540	93.83	20230103	12800	-31.25	20230331	4235	107.79	20221221	1.82	N	093640	500	146 억		0	N	N	0	N	00	N
69	20231218	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	30	2	0.35	641671490	73344	36.91	8780	8870	8500	11290	6090	8690	8748.79	0.00	0	-4656	9016	8852	8706	8542	8396	8780	8470	146	2600	500	5380	10	1	29213382	2547	-18.51	3.63	12	0.25	-471.00	2402.00	12800	20230331	-31.88	4235	20221221	105.90	12800	-31.88	20230331	4540	92.07	20230103	12800	-31.88	20230331	4235	105.90	20221221	1.82	N	093640	500	146 억		0	N	N	0	N	00	N
70	20231218	120703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	80	2	0.92	576941370	65937	33.19	8780	8870	8500	11290	6090	8690	8749.89	0.00	0	-3765	9016	8852	8706	8542	8396	8780	8470	146	2600	500	5380	10	1	29213382	2562	-18.62	3.65	12	0.23	-471.00	2402.00	12800	20230331	-31.48	4235	20221221	107.08	12800	-31.48	20230331	4540	93.17	20230103	12800	-31.48	20230331	4235	107.08	20221221	1.82	N	093640	500	146 억		0	N	N	0	N	00	N
71	20231218	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	50	2	0.58	463336890	52942	26.65	8780	8870	8500	11290	6090	8690	8751.78	0.00	0	-3346	9016	8852	8706	8542	8396	8780	8470	146	2600	500	5380	10	1	29213382	2553	-18.56	3.64	12	0.18	-471.00	2402.00	12800	20230331	-31.72	4235	20221221	106.38	12800	-31.72	20230331	4540	92.51	20230103	12800	-31.72	20230331	4235	106.38	20221221	1.82	N	093640	500	146 억		0	N	N	0	N	00	N
72	20231218	100705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	30	2	0.35	402065560	45933	23.12	8780	8870	8500	11290	6090	8690	8753.31	0.00	0	-2986	9016	8852	8706	8542	8396	8780	8470	146	2600	500	5380	10	1	29213382	2547	-18.51	3.63	12	0.16	-471.00	2402.00	12800	20230331	-31.88	4235	20221221	105.90	12800	-31.88	20230331	4540	92.07	20230103	12800	-31.88	20230331	4235	105.90	20221221	1.82	N	093640	500	146 억		0	N	N	0	N	00	N
73	20231218	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	160	2	1.84	77698010	8827	4.44	8780	8870	8750	11290	6090	8690	8802.31	0.00	0	2268	9016	8852	8706	8542	8396	8780	8470	146	2600	500	5380	10	1	29213382	2585	-18.79	3.68	12	0.03	-471.00	2402.00	12800	20230331	-30.86	4235	20221221	108.97	12800	-30.86	20230331	4540	94.93	20230103	12800	-30.86	20230331	4235	108.97	20221221	1.82	N	093640	500	146 억		0	N	N	0	N	00	N
74	20231215	160704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-90	5	-1.03	1702390620	196415	176.61	8780	8870	8560	11410	6150	8780	8667.31	0.00	0	11170	9040	8910	8840	8710	8640	8875	8675	146	2630	500	5440	10	1	29213382	2539	-18.45	3.62	12	0.67	-471.00	2402.00	12800	20230331	-32.11	4235	20221221	105.19	12800	-32.11	20230331	4540	91.41	20230103	12800	-32.11	20230331	4235	105.19	20221221	1.86	N	093640	500	146 억		0	N	N	0	N	00	N
75	20231215	150708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	-40	5	-0.46	1632938280	188437	169.44	8780	8870	8560	11410	6150	8780	8665.70	0.00	0	11213	9040	8910	8840	8710	8640	8875	8675	146	2630	500	5440	10	1	29213382	2553	-18.56	3.64	12	0.65	-471.00	2402.00	12800	20230331	-31.72	4235	20221221	106.38	12800	-31.72	20230331	4540	92.51	20230103	12800	-31.72	20230331	4235	106.38	20221221	1.86	N	093640	500	146 억		0	N	N	0	N	00	N
76	20231215	140707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-80	5	-0.91	1525759750	176152	158.39	8780	8870	8560	11410	6150	8780	8661.61	0.00	0	12515	9040	8910	8840	8710	8640	8875	8675	146	2630	500	5440	10	1	29213382	2542	-18.47	3.62	12	0.60	-471.00	2402.00	12800	20230331	-32.03	4235	20221221	105.43	12800	-32.03	20230331	4540	91.63	20230103	12800	-32.03	20230331	4235	105.43	20221221	1.86	N	093640	500	146 억		0	N	N	0	N	00	N
77	20231215	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	-100	5	-1.14	1467391430	169431	152.35	8780	8870	8560	11410	6150	8780	8660.70	0.00	0	14478	9040	8910	8840	8710	8640	8875	8675	146	2630	500	5440	10	1	29213382	2536	-18.43	3.61	12	0.58	-471.00	2402.00	12800	20230331	-32.19	4235	20221221	104.96	12800	-32.19	20230331	4540	91.19	20230103	12800	-32.19	20230331	4235	104.96	20221221	1.86	N	093640	500	146 억		0	N	N	0	N	00	N
78	20231215	120703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	-140	5	-1.59	1296448890	149729	134.63	8780	8870	8560	11410	6150	8780	8658.64	0.00	0	18511	9040	8910	8840	8710	8640	8875	8675	146	2630	500	5440	10	1	29213382	2524	-18.34	3.60	12	0.51	-471.00	2402.00	12800	20230331	-32.50	4235	20221221	104.01	12800	-32.50	20230331	4540	90.31	20230103	12800	-32.50	20230331	4235	104.01	20221221	1.86	N	093640	500	146 억		0	N	N	0	N	00	N
79	20231215	110659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	-140	5	-1.59	953260930	109857	98.78	8780	8870	8560	11410	6150	8780	8677.29	0.00	0	5269	9040	8910	8840	8710	8640	8875	8675	146	2630	500	5440	10	1	29213382	2524	-18.34	3.60	12	0.38	-471.00	2402.00	12800	20230331	-32.50	4235	20221221	104.01	12800	-32.50	20230331	4540	90.31	20230103	12800	-32.50	20230331	4235	104.01	20221221	1.86	N	093640	500	146 억		0	N	N	0	N	00	N
80	20231215	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	-140	5	-1.59	666278390	76584	68.86	8780	8870	8600	11410	6150	8780	8699.97	0.00	0	-525	9040	8910	8840	8710	8640	8875	8675	146	2630	500	5440	10	1	29213382	2524	-18.34	3.60	12	0.26	-471.00	2402.00	12800	20230331	-32.50	4235	20221221	104.01	12800	-32.50	20230331	4540	90.31	20230103	12800	-32.50	20230331	4235	104.01	20221221	1.86	N	093640	500	146 억		0	N	N	0	N	00	N
81	20231215	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	50	2	0.57	20625690	2343	2.11	8780	8870	8780	11410	6150	8780	8803.11	0.00	0	-298	9040	8910	8840	8710	8640	8875	8675	146	2630	500	5440	10	1	29213382	2580	-18.75	3.68	12	0.01	-471.00	2402.00	12800	20230331	-31.02	4235	20221221	108.50	12800	-31.02	20230331	4540	94.49	20230103	12800	-31.02	20230331	4235	108.50	20221221	1.86	N	093640	500	146 억		0	N	N	0	N	00	N
82	20231214	160701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	30	2	0.34	972996730	109972	76.99	8830	8970	8770	11370	6130	8750	8848.30	0.00	0	-10786	9016	8882	8816	8682	8616	8850	8650	146	2620	500	5420	10	1	29213382	2565	-18.64	3.66	12	0.38	-471.00	2402.00	12800	20230331	-31.41	4235	20221221	107.32	12800	-31.41	20230331	4540	93.39	20230103	12800	-31.41	20230331	4235	107.32	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
83	20231214	150726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	50	2	0.57	890410750	100563	70.40	8830	8970	8770	11370	6130	8750	8854.26	0.00	0	-10312	9016	8882	8816	8682	8616	8850	8650	146	2620	500	5420	10	1	29213382	2571	-18.68	3.66	12	0.34	-471.00	2402.00	12800	20230331	-31.25	4235	20221221	107.79	12800	-31.25	20230331	4540	93.83	20230103	12800	-31.25	20230331	4235	107.79	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
84	20231214	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	90	2	1.03	760103190	85760	60.04	8830	8970	8770	11370	6130	8750	8863.14	0.00	0	-9478	9016	8882	8816	8682	8616	8850	8650	146	2620	500	5420	10	1	29213382	2582	-18.77	3.68	12	0.29	-471.00	2402.00	12800	20230331	-30.94	4235	20221221	108.74	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4235	108.74	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
85	20231214	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	100	2	1.14	737826750	83241	58.28	8830	8970	8770	11370	6130	8750	8863.74	0.00	0	-9437	9016	8882	8816	8682	8616	8850	8650	146	2620	500	5420	10	1	29213382	2585	-18.79	3.68	12	0.28	-471.00	2402.00	12800	20230331	-30.86	4235	20221221	108.97	12800	-30.86	20230331	4540	94.93	20230103	12800	-30.86	20230331	4235	108.97	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
86	20231214	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	90	2	1.03	684050660	77144	54.01	8830	8970	8770	11370	6130	8750	8867.19	0.00	0	-9479	9016	8882	8816	8682	8616	8850	8650	146	2620	500	5420	10	1	29213382	2582	-18.77	3.68	12	0.26	-471.00	2402.00	12800	20230331	-30.94	4235	20221221	108.74	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4235	108.74	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
87	20231214	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	130	2	1.49	530478720	59727	41.81	8830	8970	8770	11370	6130	8750	8881.72	0.00	0	-9419	9016	8882	8816	8682	8616	8850	8650	146	2620	500	5420	10	1	29213382	2594	-18.85	3.70	12	0.20	-471.00	2402.00	12800	20230331	-30.62	4235	20221221	109.68	12800	-30.62	20230331	4540	95.59	20230103	12800	-30.62	20230331	4235	109.68	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
88	20231214	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	170	2	1.94	406002830	45747	32.03	8830	8970	8770	11370	6130	8750	8874.96	0.00	0	-8711	9016	8882	8816	8682	8616	8850	8650	146	2620	500	5420	10	1	29213382	2606	-18.94	3.71	12	0.16	-471.00	2402.00	12800	20230331	-30.31	4235	20221221	110.63	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	4235	110.63	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
89	20231214	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	110	2	1.26	50728680	5733	4.01	8830	8880	8790	11370	6130	8750	8848.54	0.00	0	-1161	9016	8882	8816	8682	8616	8850	8650	146	2620	500	5420	10	1	29213382	2588	-18.81	3.69	12	0.02	-471.00	2402.00	12800	20230331	-30.78	4235	20221221	109.21	12800	-30.78	20230331	4540	95.15	20230103	12800	-30.78	20230331	4235	109.21	20221221	1.89	N	093640	500	146 억		0	N	N	0	N	00	N
90	20231213	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-140	5	-1.57	1232047170	139471	54.64	8950	8950	8750	11550	6230	8890	8834.13	0.00	0	-5652	9170	9030	8940	8800	8710	9005	8775	146	2660	500	5510	10	1	29213382	2556	-18.58	3.64	12	0.48	-471.00	2402.00	12800	20230331	-31.64	4235	20221221	106.61	12800	-31.64	20230331	4540	92.73	20230103	12800	-31.64	20230331	4235	106.61	20221221	1.98	N	093640	500	146 억		0	N	N	0	N	00	N
91	20231213	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-90	5	-1.01	1089377270	123194	48.26	8950	8950	8760	11550	6230	8890	8842.78	0.00	0	-5455	9170	9030	8940	8800	8710	9005	8775	146	2660	500	5510	10	1	29213382	2571	-18.68	3.66	12	0.42	-471.00	2402.00	12800	20230331	-31.25	4235	20221221	107.79	12800	-31.25	20230331	4540	93.83	20230103	12800	-31.25	20230331	4235	107.79	20221221	1.98	N	093640	500	146 억		0	N	N	0	N	00	N
92	20231213	140713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	-40	5	-0.45	677880120	76467	29.96	8950	8950	8810	11550	6230	8890	8865.00	0.00	0	-4126	9170	9030	8940	8800	8710	9005	8775	146	2660	500	5510	10	1	29213382	2585	-18.79	3.68	12	0.26	-471.00	2402.00	12800	20230331	-30.86	4235	20221221	108.97	12800	-30.86	20230331	4540	94.93	20230103	12800	-30.86	20230331	4235	108.97	20221221	1.98	N	093640	500	146 억		0	N	N	0	N	00	N
93	20231213	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	10	2	0.11	556970280	62831	24.61	8950	8950	8810	11550	6230	8890	8864.58	0.00	0	-6811	9170	9030	8940	8800	8710	9005	8775	146	2660	500	5510	10	1	29213382	2600	-18.90	3.71	12	0.22	-471.00	2402.00	12800	20230331	-30.47	4235	20221221	110.15	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	4235	110.15	20221221	1.98	N	093640	500	146 억		0	N	N	0	N	00	N
94	20231213	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	40	2	0.45	524377730	59170	23.18	8950	8950	8810	11550	6230	8890	8862.22	0.00	0	-5448	9170	9030	8940	8800	8710	9005	8775	146	2660	500	5510	10	1	29213382	2609	-18.96	3.72	12	0.20	-471.00	2402.00	12800	20230331	-30.23	4235	20221221	110.86	12800	-30.23	20230331	4540	96.70	20230103	12800	-30.23	20230331	4235	110.86	20221221	1.98	N	093640	500	146 억		0	N	N	0	N	00	N
95	20231213	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	50	2	0.56	489507390	55260	21.65	8950	8950	8810	11550	6230	8890	8858.26	0.00	0	-4687	9170	9030	8940	8800	8710	9005	8775	146	2660	500	5510	10	1	29213382	2612	-18.98	3.72	12	0.19	-471.00	2402.00	12800	20230331	-30.16	4235	20221221	111.10	12800	-30.16	20230331	4540	96.92	20230103	12800	-30.16	20230331	4235	111.10	20221221	1.98	N	093640	500	146 억		0	N	N	0	N	00	N
96	20231213	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	-60	5	-0.67	342791400	38669	15.15	8950	8950	8810	11550	6230	8890	8864.76	0.00	0	-7461	9170	9030	8940	8800	8710	9005	8775	146	2660	500	5510	10	1	29213382	2580	-18.75	3.68	12	0.13	-471.00	2402.00	12800	20230331	-31.02	4235	20221221	108.50	12800	-31.02	20230331	4540	94.49	20230103	12800	-31.02	20230331	4235	108.50	20221221	1.98	N	093640	500	146 억		0	N	N	0	N	00	N
97	20231213	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-50	5	-0.56	145388300	16384	6.42	8950	8950	8810	11550	6230	8890	8873.80	0.00	0	-8940	9170	9030	8940	8800	8710	9005	8775	146	2660	500	5510	10	1	29213382	2582	-18.77	3.68	12	0.06	-471.00	2402.00	12800	20230331	-30.94	4235	20221221	108.74	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	4235	108.74	20221221	1.98	N	093640	500	146 억		0	N	N	0	N	00	N
98	20231212	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-330	5	-3.58	2274299570	254401	12.45	8890	9080	8850	11980	6460	9220	8939.74	0.00	0	-6362	10746	9982	9136	8372	7526	10365	8755	146	2760	500	5710	10	1	29213382	2597	-18.87	3.70	12	0.87	-471.00	2402.00	12800	20230331	-30.55	4235	20221221	109.92	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	4235	109.92	20221221	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
99	20231212	150650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-320	5	-3.47	2157417080	241257	11.81	8890	9080	8850	11980	6460	9220	8942.28	0.00	0	-5735	10746	9982	9136	8372	7526	10365	8755	146	2760	500	5710	10	1	29213382	2600	-18.90	3.71	12	0.83	-471.00	2402.00	12800	20230331	-30.47	4235	20221221	110.15	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	4235	110.15	20221221	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
100	20231212	140616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	-310	5	-3.36	1914442970	213947	10.47	8890	9080	8850	11980	6460	9220	8948.07	0.00	0	-4778	10746	9982	9136	8372	7526	10365	8755	146	2760	500	5710	10	1	29213382	2603	-18.92	3.71	12	0.73	-471.00	2402.00	12800	20230331	-30.39	4235	20221221	110.39	12800	-30.39	20230331	4540	96.26	20230103	12800	-30.39	20230331	4235	110.39	20221221	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
101	20231212	130616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-300	5	-3.25	1757990010	196418	9.61	8890	9080	8850	11980	6460	9220	8950.10	0.00	0	-3779	10746	9982	9136	8372	7526	10365	8755	146	2760	500	5710	10	1	29213382	2606	-18.94	3.71	12	0.67	-471.00	2402.00	12800	20230331	-30.31	4235	20221221	110.63	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	4235	110.63	20221221	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
102	20231212	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-290	5	-3.15	1678290090	187502	9.18	8890	9080	8850	11980	6460	9220	8950.63	0.00	0	-3763	10746	9982	9136	8372	7526	10365	8755	146	2760	500	5710	10	1	29213382	2609	-18.96	3.72	12	0.64	-471.00	2402.00	12800	20230331	-30.23	4235	20221221	110.86	12800	-30.23	20230331	4540	96.70	20230103	12800	-30.23	20230331	4235	110.86	20221221	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
103	20231212	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-290	5	-3.15	1373332070	153301	7.50	8890	9080	8850	11980	6460	9220	8958.22	0.00	0	-2446	10746	9982	9136	8372	7526	10365	8755	146	2760	500	5710	10	1	29213382	2609	-18.96	3.72	12	0.52	-471.00	2402.00	12800	20230331	-30.23	4235	20221221	110.86	12800	-30.23	20230331	4540	96.70	20230103	12800	-30.23	20230331	4235	110.86	20221221	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
104	20231212	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-220	5	-2.39	960765600	107186	5.25	8890	9080	8850	11980	6460	9220	8963.28	0.00	0	3652	10746	9982	9136	8372	7526	10365	8755	146	2760	500	5710	10	1	29213382	2629	-19.11	3.75	12	0.37	-471.00	2402.00	12800	20230331	-29.69	4235	20221221	112.51	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	4235	112.51	20221221	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
105	20231212	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-270	5	-2.93	304697310	34143	1.67	8890	9010	8850	11980	6460	9220	8923.21	0.00	0	-970	10746	9982	9136	8372	7526	10365	8755	146	2760	500	5710	10	1	29213382	2615	-19.00	3.73	12	0.12	-471.00	2402.00	12800	20230331	-30.08	4235	20221221	111.33	12800	-30.08	20230331	4540	97.14	20230103	12800	-30.08	20230331	4235	111.33	20221221	1.88	N	093640	500	146 억		0	N	N	0	N	00	N
106	20231211	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	160	2	1.77	18529189530	2027635	579.28	8290	9900	8290	11770	6350	9060	9138.85	0.00	0	25516	9200	9130	9030	8960	8860	9165	8995	146	2710	500	5610	10	1	29213382	2693	-19.58	3.84	12	6.94	-471.00	2402.00	12800	20230331	-27.97	4235	20221221	117.71	12800	-27.97	20230331	4540	103.08	20230103	12800	-27.97	20230331	4235	117.71	20221221	1.90	N	093640	500	146 억		0	N	N	0	N	00	N
107	20231211	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	20	2	0.22	17768875100	1944793	555.61	8290	9900	8290	11770	6350	9060	9137.47	0.00	0	30524	9200	9130	9030	8960	8860	9165	8995	146	2710	500	5610	10	1	29213382	2653	-19.28	3.78	12	6.66	-471.00	2402.00	12800	20230331	-29.06	4235	20221221	114.40	12800	-29.06	20230331	4540	100.00	20230103	12800	-29.06	20230331	4235	114.40	20221221	1.90	N	093640	500	146 억		0	N	N	0	N	00	N
108	20231211	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-170	5	-1.88	17070181070	1867317	533.48	8290	9900	8290	11770	6350	9060	9142.48	0.00	0	38450	9200	9130	9030	8960	8860	9165	8995	146	2710	500	5610	10	1	29213382	2597	-18.87	3.70	12	6.39	-471.00	2402.00	12800	20230331	-30.55	4235	20221221	109.92	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	4235	109.92	20221221	1.90	N	093640	500	146 억		0	N	N	0	N	00	N
109	20231211	130645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	290	2	3.20	15532760480	1695996	484.53	8290	9900	8290	11770	6350	9060	9159.72	0.00	0	26629	9200	9130	9030	8960	8860	9165	8995	146	2710	500	5610	10	1	29213382	2731	-19.85	3.89	12	5.81	-471.00	2402.00	12800	20230331	-26.95	4235	20221221	120.78	12800	-26.95	20230331	4540	105.95	20230103	12800	-26.95	20230331	4235	120.78	20221221	1.90	N	093640	500	146 억		0	N	N	0	N	00	N
110	20231211	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	160	2	1.77	15052728180	1644223	469.74	8290	9900	8290	11770	6350	9060	9156.14	0.00	0	34079	9200	9130	9030	8960	8860	9165	8995	146	2710	500	5610	10	1	29213382	2693	-19.58	3.84	12	5.63	-471.00	2402.00	12800	20230331	-27.97	4235	20221221	117.71	12800	-27.97	20230331	4540	103.08	20230103	12800	-27.97	20230331	4235	117.71	20221221	1.90	N	093640	500	146 억		0	N	N	0	N	00	N
111	20231211	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	70	2	0.77	14241634960	1556285	444.62	8290	9900	8290	11770	6350	9060	9152.29	0.00	0	23212	9200	9130	9030	8960	8860	9165	8995	146	2710	500	5610	10	1	29213382	2667	-19.38	3.80	12	5.33	-471.00	2402.00	12800	20230331	-28.67	4235	20221221	115.58	12800	-28.67	20230331	4540	101.10	20230103	12800	-28.67	20230331	4235	115.58	20221221	1.90	N	093640	500	146 억		0	N	N	0	N	00	N
112	20231211	100641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-50	5	-0.55	7701307210	865106	247.15	8290	9690	8290	11770	6350	9060	8898.24	0.00	0	-22925	9200	9130	9030	8960	8860	9165	8995	146	2710	500	5610	10	1	29213382	2632	-19.13	3.75	12	2.96	-471.00	2402.00	12800	20230331	-29.61	4235	20221221	112.75	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	4235	112.75	20221221	1.90	N	093640	500	146 억		0	N	N	0	N	00	N
113	20231211	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-260	5	-2.87	2913136960	337111	96.31	8290	8940	8290	11770	6350	9060	8613.76	0.00	0	4366	9200	9130	9030	8960	8860	9165	8995	146	2710	500	5610	10	1	29213382	2571	-18.68	3.66	12	1.15	-471.00	2402.00	12800	20230331	-31.25	4235	20221221	107.79	12800	-31.25	20230331	4540	93.83	20230103	12800	-31.25	20230331	4235	107.79	20221221	1.90	N	093640	500	146 억		0	N	N	0	N	00	N
114	20231208	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	130	2	1.46	593247650	65856	111.87	8930	9100	8930	11600	6260	8930	9008.07	0.00	0	9786	9236	9082	8946	8792	8656	9160	8870	146	2670	500	5530	10	1	29213382	2647	-19.24	3.77	12	0.23	-471.00	2402.00	12800	20230331	-29.22	3950	20221206	129.37	12800	-29.22	20230331	4540	99.56	20230103	12800	-29.22	20230331	4235	113.93	20221221	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
115	20231208	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	130	2	1.46	560237690	62208	105.67	8930	9100	8930	11600	6260	8930	9005.88	0.00	0	9465	9236	9082	8946	8792	8656	9160	8870	146	2670	500	5530	10	1	29213382	2647	-19.24	3.77	12	0.21	-471.00	2402.00	12800	20230331	-29.22	3950	20221206	129.37	12800	-29.22	20230331	4540	99.56	20230103	12800	-29.22	20230331	4235	113.93	20221221	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
116	20231208	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	150	2	1.68	530331710	58904	100.06	8930	9100	8930	11600	6260	8930	9003.32	0.00	0	10297	9236	9082	8946	8792	8656	9160	8870	146	2670	500	5530	10	1	29213382	2653	-19.28	3.78	12	0.20	-471.00	2402.00	12800	20230331	-29.06	3950	20221206	129.87	12800	-29.06	20230331	4540	100.00	20230103	12800	-29.06	20230331	4235	114.40	20221221	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
117	20231208	130637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	120	2	1.34	427029130	47516	80.71	8930	9070	8930	11600	6260	8930	8987.06	0.00	0	11847	9236	9082	8946	8792	8656	9160	8870	146	2670	500	5530	10	1	29213382	2644	-19.21	3.77	12	0.16	-471.00	2402.00	12800	20230331	-29.30	3950	20221206	129.11	12800	-29.30	20230331	4540	99.34	20230103	12800	-29.30	20230331	4235	113.70	20221221	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
118	20231208	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	40	2	0.45	258217450	28778	48.88	8930	9020	8930	11600	6260	8930	8972.74	0.00	0	-542	9236	9082	8946	8792	8656	9160	8870	146	2670	500	5530	10	1	29213382	2620	-19.04	3.73	12	0.10	-471.00	2402.00	12800	20230331	-29.92	3950	20221206	127.09	12800	-29.92	20230331	4540	97.58	20230103	12800	-29.92	20230331	4235	111.81	20221221	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
119	20231208	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	40	2	0.45	206452000	23006	39.08	8930	9020	8930	11600	6260	8930	8973.83	0.00	0	-530	9236	9082	8946	8792	8656	9160	8870	146	2670	500	5530	10	1	29213382	2620	-19.04	3.73	12	0.08	-471.00	2402.00	12800	20230331	-29.92	3950	20221206	127.09	12800	-29.92	20230331	4540	97.58	20230103	12800	-29.92	20230331	4235	111.81	20221221	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
120	20231208	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	30	2	0.34	152631670	17001	28.88	8930	9020	8930	11600	6260	8930	8977.81	0.00	0	-486	9236	9082	8946	8792	8656	9160	8870	146	2670	500	5530	10	1	29213382	2618	-19.02	3.73	12	0.06	-471.00	2402.00	12800	20230331	-30.00	3950	20221206	126.84	12800	-30.00	20230331	4540	97.36	20230103	12800	-30.00	20230331	4235	111.57	20221221	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
121	20231208	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	70	2	0.78	15611770	1744	2.96	8930	9000	8930	11600	6260	8930	8951.70	0.00	0	557	9236	9082	8946	8792	8656	9160	8870	146	2670	500	5530	10	1	29213382	2629	-19.11	3.75	12	0.01	-471.00	2402.00	12800	20230331	-29.69	3950	20221206	127.85	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	4235	112.51	20221221	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
122	20231207	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	30	2	0.34	524363360	58856	74.68	8810	9100	8810	11570	6230	8900	8909.21	0.00	0	-738	8986	8942	8866	8822	8746	8965	8845	146	2670	500	5510	10	1	29213382	2609	-18.96	3.72	12	0.20	-471.00	2402.00	12800	20230331	-30.23	3920	20221205	127.81	12800	-30.23	20230331	4540	96.70	20230103	12800	-30.23	20230331	4235	110.86	20221221	1.94	N	093640	500	146 억		0	N	N	0	N	00	N
123	20231207	150633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	10	2	0.11	501317360	56272	71.40	8810	9100	8810	11570	6230	8900	8908.82	0.00	0	-396	8986	8942	8866	8822	8746	8965	8845	146	2670	500	5510	10	1	29213382	2603	-18.92	3.71	12	0.19	-471.00	2402.00	12800	20230331	-30.39	3920	20221205	127.30	12800	-30.39	20230331	4540	96.26	20230103	12800	-30.39	20230331	4235	110.39	20221221	1.94	N	093640	500	146 억		0	N	N	0	N	00	N
124	20231207	140630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	0	3	0.00	436907290	49028	62.21	8810	9100	8810	11570	6230	8900	8911.38	0.00	0	-14	8986	8942	8866	8822	8746	8965	8845	146	2670	500	5510	10	1	29213382	2600	-18.90	3.71	12	0.17	-471.00	2402.00	12800	20230331	-30.47	3920	20221205	127.04	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	4235	110.15	20221221	1.94	N	093640	500	146 억		0	N	N	0	N	00	N
125	20231207	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	0	3	0.00	393569880	44148	56.02	8810	9100	8810	11570	6230	8900	8914.78	0.00	0	2379	8986	8942	8866	8822	8746	8965	8845	146	2670	500	5510	10	1	29213382	2600	-18.90	3.71	12	0.15	-471.00	2402.00	12800	20230331	-30.47	3920	20221205	127.04	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	4235	110.15	20221221	1.94	N	093640	500	146 억		0	N	N	0	N	00	N
126	20231207	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	10	2	0.11	307588260	34462	43.73	8810	9100	8810	11570	6230	8900	8925.43	0.00	0	3337	8986	8942	8866	8822	8746	8965	8845	146	2670	500	5510	10	1	29213382	2603	-18.92	3.71	12	0.12	-471.00	2402.00	12800	20230331	-30.39	3920	20221205	127.30	12800	-30.39	20230331	4540	96.26	20230103	12800	-30.39	20230331	4235	110.39	20221221	1.94	N	093640	500	146 억		0	N	N	0	N	00	N
127	20231207	110628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	20	2	0.22	247884800	27756	35.22	8810	9100	8810	11570	6230	8900	8930.85	0.00	0	4365	8986	8942	8866	8822	8746	8965	8845	146	2670	500	5510	10	1	29213382	2606	-18.94	3.71	12	0.10	-471.00	2402.00	12800	20230331	-30.31	3920	20221205	127.55	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	4235	110.63	20221221	1.94	N	093640	500	146 억		0	N	N	0	N	00	N
128	20231207	100626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	100	2	1.12	206217570	23083	29.29	8810	9100	8810	11570	6230	8900	8933.74	0.00	0	5075	8986	8942	8866	8822	8746	8965	8845	146	2670	500	5510	10	1	29213382	2629	-19.11	3.75	12	0.08	-471.00	2402.00	12800	20230331	-29.69	3920	20221205	129.59	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	4235	112.51	20221221	1.94	N	093640	500	146 억		0	N	N	0	N	00	N
129	20231207	090633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	120	2	1.35	106341070	11979	15.20	8810	9020	8810	11570	6230	8900	8877.29	0.00	0	7336	8986	8942	8866	8822	8746	8965	8845	146	2670	500	5510	10	1	29213382	2635	-19.15	3.76	12	0.04	-471.00	2402.00	12800	20230331	-29.53	3920	20221205	130.10	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	4235	112.99	20221221	1.94	N	093640	500	146 억		0	N	N	0	N	00	N
130	20231206	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	40	2	0.45	695503040	78683	130.34	8860	8910	8790	11510	6210	8860	8839.19	0.00	0	7055	8953	8906	8853	8806	8753	8880	8780	146	2650	500	5490	10	1	29213382	2600	-18.90	3.71	12	0.27	-471.00	2402.00	12800	20230331	-30.47	3920	20221205	127.04	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	3950	125.32	20221206	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
131	20231206	150633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	40	2	0.45	674562500	76330	126.44	8860	8910	8790	11510	6210	8860	8837.45	0.00	0	7072	8953	8906	8853	8806	8753	8880	8780	146	2650	500	5490	10	1	29213382	2600	-18.90	3.71	12	0.26	-471.00	2402.00	12800	20230331	-30.47	3920	20221205	127.04	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	3950	125.32	20221206	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
132	20231206	140631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	0	3	0.00	516399160	58531	96.96	8860	8860	8790	11510	6210	8860	8822.66	0.00	0	529	8953	8906	8853	8806	8753	8880	8780	146	2650	500	5490	10	1	29213382	2588	-18.81	3.69	12	0.20	-471.00	2402.00	12800	20230331	-30.78	3920	20221205	126.02	12800	-30.78	20230331	4540	95.15	20230103	12800	-30.78	20230331	3950	124.30	20221206	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
133	20231206	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	0	3	0.00	453887130	51454	85.23	8860	8860	8790	11510	6210	8860	8821.22	0.00	0	588	8953	8906	8853	8806	8753	8880	8780	146	2650	500	5490	10	1	29213382	2588	-18.81	3.69	12	0.18	-471.00	2402.00	12800	20230331	-30.78	3920	20221205	126.02	12800	-30.78	20230331	4540	95.15	20230103	12800	-30.78	20230331	3950	124.30	20221206	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
134	20231206	120621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-20	5	-0.23	392316190	44502	73.72	8860	8860	8790	11510	6210	8860	8815.70	0.00	0	610	8953	8906	8853	8806	8753	8880	8780	146	2650	500	5490	10	1	29213382	2582	-18.77	3.68	12	0.15	-471.00	2402.00	12800	20230331	-30.94	3920	20221205	125.51	12800	-30.94	20230331	4540	94.71	20230103	12800	-30.94	20230331	3950	123.80	20221206	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
135	20231206	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	-30	5	-0.34	318723890	36166	59.91	8860	8860	8790	11510	6210	8860	8812.80	0.00	0	634	8953	8906	8853	8806	8753	8880	8780	146	2650	500	5490	10	1	29213382	2580	-18.75	3.68	12	0.12	-471.00	2402.00	12800	20230331	-31.02	3920	20221205	125.26	12800	-31.02	20230331	4540	94.49	20230103	12800	-31.02	20230331	3950	123.54	20221206	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
136	20231206	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-60	5	-0.68	241164630	27352	45.31	8860	8860	8790	11510	6210	8860	8817.07	0.00	0	678	8953	8906	8853	8806	8753	8880	8780	146	2650	500	5490	10	1	29213382	2571	-18.68	3.66	12	0.09	-471.00	2402.00	12800	20230331	-31.25	3920	20221205	124.49	12800	-31.25	20230331	4540	93.83	20230103	12800	-31.25	20230331	3950	122.78	20221206	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
137	20231206	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	0	3	0.00	18630740	2105	3.49	8860	8860	8830	11510	6210	8860	8850.71	0.00	0	567	8953	8906	8853	8806	8753	8880	8780	146	2650	500	5490	10	1	29213382	2588	-18.81	3.69	12	0.01	-471.00	2402.00	12800	20230331	-30.78	3920	20221205	126.02	12800	-30.78	20230331	4540	95.15	20230103	12800	-30.78	20230331	3950	124.30	20221206	1.93	N	093640	500	146 억		0	N	N	0	N	00	N
138	20231205	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	-40	5	-0.45	528241050	59648	65.88	8900	8900	8800	11570	6230	8900	8855.96	0.00	0	-386	9020	8960	8870	8810	8720	8915	8765	146	2670	500	5510	10	1	29213382	2588	-18.81	3.69	12	0.20	-471.00	2402.00	12800	20230331	-30.78	3910	20221201	126.60	12800	-30.78	20230331	4540	95.15	20230103	12800	-30.78	20230331	3920	126.02	20221205	1.95	N	093640	500	146 억		0	N	N	0	N	00	N
139	20231205	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-20	5	-0.22	510154870	57607	63.62	8900	8900	8800	11570	6230	8900	8855.78	0.00	0	-255	9020	8960	8870	8810	8720	8915	8765	146	2670	500	5510	10	1	29213382	2594	-18.85	3.70	12	0.20	-471.00	2402.00	12800	20230331	-30.62	3910	20221201	127.11	12800	-30.62	20230331	4540	95.59	20230103	12800	-30.62	20230331	3920	126.53	20221205	1.95	N	093640	500	146 억		0	N	N	0	N	00	N
140	20231205	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-10	5	-0.11	433469260	48959	54.07	8900	8900	8800	11570	6230	8900	8853.72	0.00	0	-196	9020	8960	8870	8810	8720	8915	8765	146	2670	500	5510	10	1	29213382	2597	-18.87	3.70	12	0.17	-471.00	2402.00	12800	20230331	-30.55	3910	20221201	127.37	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	3920	126.79	20221205	1.95	N	093640	500	146 억		0	N	N	0	N	00	N
141	20231205	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-30	5	-0.34	382817080	43254	47.77	8900	8900	8800	11570	6230	8900	8850.44	0.00	0	259	9020	8960	8870	8810	8720	8915	8765	146	2670	500	5510	10	1	29213382	2591	-18.83	3.69	12	0.15	-471.00	2402.00	12800	20230331	-30.70	3910	20221201	126.85	12800	-30.70	20230331	4540	95.37	20230103	12800	-30.70	20230331	3920	126.28	20221205	1.95	N	093640	500	146 억		0	N	N	0	N	00	N
142	20231205	120621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-30	5	-0.34	340687740	38502	42.52	8900	8900	8800	11570	6230	8900	8848.57	0.00	0	259	9020	8960	8870	8810	8720	8915	8765	146	2670	500	5510	10	1	29213382	2591	-18.83	3.69	12	0.13	-471.00	2402.00	12800	20230331	-30.70	3910	20221201	126.85	12800	-30.70	20230331	4540	95.37	20230103	12800	-30.70	20230331	3920	126.28	20221205	1.95	N	093640	500	146 억		0	N	N	0	N	00	N
143	20231205	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-30	5	-0.34	268049110	30275	33.44	8900	8900	8810	11570	6230	8900	8853.81	0.00	0	740	9020	8960	8870	8810	8720	8915	8765	146	2670	500	5510	10	1	29213382	2591	-18.83	3.69	12	0.10	-471.00	2402.00	12800	20230331	-30.70	3910	20221201	126.85	12800	-30.70	20230331	4540	95.37	20230103	12800	-30.70	20230331	3920	126.28	20221205	1.95	N	093640	500	146 억		0	N	N	0	N	00	N
144	20231205	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-30	5	-0.34	151866300	17132	18.92	8900	8900	8830	11570	6230	8900	8864.48	0.00	0	444	9020	8960	8870	8810	8720	8915	8765	146	2670	500	5510	10	1	29213382	2591	-18.83	3.69	12	0.06	-471.00	2402.00	12800	20230331	-30.70	3910	20221201	126.85	12800	-30.70	20230331	4540	95.37	20230103	12800	-30.70	20230331	3920	126.28	20221205	1.95	N	093640	500	146 억		0	N	N	0	N	00	N
145	20231205	090623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-30	5	-0.34	10309400	1161	1.28	8900	8900	8860	11570	6230	8900	8879.76	0.00	0	-436	9020	8960	8870	8810	8720	8915	8765	146	2670	500	5510	10	1	29213382	2591	-18.83	3.69	12	0.00	-471.00	2402.00	12800	20230331	-30.70	3910	20221201	126.85	12800	-30.70	20230331	4540	95.37	20230103	12800	-30.70	20230331	3920	126.28	20221205	1.95	N	093640	500	146 억		0	N	N	0	N	00	N
146	20231204	160621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-10	5	-0.11	801182910	90416	82.47	8910	8930	8780	11580	6240	8910	8860.71	0.00	0	-356	9130	9020	8910	8800	8690	8965	8745	146	2670	500	5520	10	1	29213382	2600	-18.90	3.71	12	0.31	-471.00	2402.00	12800	20230331	-30.47	3910	20221201	127.62	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	3920	127.04	20221205	2.00	N	093640	500	146 억		0	N	N	0	N	00	N
147	20231204	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-20	5	-0.22	775755600	87558	79.87	8910	8930	8780	11580	6240	8910	8859.88	0.00	0	-439	9130	9020	8910	8800	8690	8965	8745	146	2670	500	5520	10	1	29213382	2597	-18.87	3.70	12	0.30	-471.00	2402.00	12800	20230331	-30.55	3910	20221201	127.37	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	3920	126.79	20221205	2.00	N	093640	500	146 억		0	N	N	0	N	00	N
148	20231204	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-10	5	-0.11	748783020	84522	77.10	8910	8930	8780	11580	6240	8910	8859.00	0.00	0	-450	9130	9020	8910	8800	8690	8965	8745	146	2670	500	5520	10	1	29213382	2600	-18.90	3.71	12	0.29	-471.00	2402.00	12800	20230331	-30.47	3910	20221201	127.62	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	3920	127.04	20221205	2.00	N	093640	500	146 억		0	N	N	0	N	00	N
149	20231204	130617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	0	3	0.00	696743580	78675	71.76	8910	8920	8780	11580	6240	8910	8855.94	0.00	0	-420	9130	9020	8910	8800	8690	8965	8745	146	2670	500	5520	10	1	29213382	2603	-18.92	3.71	12	0.27	-471.00	2402.00	12800	20230331	-30.39	3910	20221201	127.88	12800	-30.39	20230331	4540	96.26	20230103	12800	-30.39	20230331	3920	127.30	20221205	2.00	N	093640	500	146 억		0	N	N	0	N	00	N
150	20231204	120617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-40	5	-0.45	569725350	64386	58.73	8910	8920	8780	11580	6240	8910	8848.54	0.00	0	-4533	9130	9020	8910	8800	8690	8965	8745	146	2670	500	5520	10	1	29213382	2591	-18.83	3.69	12	0.22	-471.00	2402.00	12800	20230331	-30.70	3910	20221201	126.85	12800	-30.70	20230331	4540	95.37	20230103	12800	-30.70	20230331	3920	126.28	20221205	2.00	N	093640	500	146 억		0	N	N	0	N	00	N
151	20231204	110620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-40	5	-0.45	515817880	58308	53.19	8910	8920	8780	11580	6240	8910	8846.38	0.00	0	-4728	9130	9020	8910	8800	8690	8965	8745	146	2670	500	5520	10	1	29213382	2591	-18.83	3.69	12	0.20	-471.00	2402.00	12800	20230331	-30.70	3910	20221201	126.85	12800	-30.70	20230331	4540	95.37	20230103	12800	-30.70	20230331	3920	126.28	20221205	2.00	N	093640	500	146 억		0	N	N	0	N	00	N
152	20231204	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	-50	5	-0.56	351556420	39699	36.21	8910	8920	8790	11580	6240	8910	8855.48	0.00	0	-4881	9130	9020	8910	8800	8690	8965	8745	146	2670	500	5520	10	1	29213382	2588	-18.81	3.69	12	0.14	-471.00	2402.00	12800	20230331	-30.78	3910	20221201	126.60	12800	-30.78	20230331	4540	95.15	20230103	12800	-30.78	20230331	3920	126.02	20221205	2.00	N	093640	500	146 억		0	N	N	0	N	00	N
153	20231204	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-30	5	-0.34	35430110	3983	3.63	8910	8920	8870	11580	6240	8910	8895.14	0.00	0	-2097	9130	9020	8910	8800	8690	8965	8745	146	2670	500	5520	10	1	29213382	2594	-18.85	3.70	12	0.01	-471.00	2402.00	12800	20230331	-30.62	3910	20221201	127.11	12800	-30.62	20230331	4540	95.59	20230103	12800	-30.62	20230331	3920	126.53	20221205	2.00	N	093640	500	146 억		0	N	N	0	N	00	N
154	20231201	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	-10	5	-0.11	942018540	106129	117.10	9020	9020	8800	11590	6250	8920	8876.10	0.00	0	3978	9140	9030	8960	8850	8780	8995	8815	146	2670	500	5530	10	1	29213382	2603	-18.92	3.71	12	0.36	-471.00	2402.00	12800	20230331	-30.39	3880	20221129	129.64	12800	-30.39	20230331	4540	96.26	20230103	12800	-30.39	20230331	3910	127.88	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
155	20231201	150618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-20	5	-0.22	898024970	101186	111.64	9020	9020	8800	11590	6250	8920	8874.99	0.00	0	4250	9140	9030	8960	8850	8780	8995	8815	146	2670	500	5530	10	1	29213382	2600	-18.90	3.71	12	0.35	-471.00	2402.00	12800	20230331	-30.47	3880	20221129	129.38	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	3910	127.62	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
156	20231201	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-50	5	-0.56	819116770	92287	101.82	9020	9020	8800	11590	6250	8920	8875.75	0.00	0	4219	9140	9030	8960	8850	8780	8995	8815	146	2670	500	5530	10	1	29213382	2591	-18.83	3.69	12	0.32	-471.00	2402.00	12800	20230331	-30.70	3880	20221129	128.61	12800	-30.70	20230331	4540	95.37	20230103	12800	-30.70	20230331	3910	126.85	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
157	20231201	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-30	5	-0.34	562997450	63306	69.85	9020	9020	8830	11590	6250	8920	8893.27	0.00	0	4420	9140	9030	8960	8850	8780	8995	8815	146	2670	500	5530	10	1	29213382	2597	-18.87	3.70	12	0.22	-471.00	2402.00	12800	20230331	-30.55	3880	20221129	129.12	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	3910	127.37	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
158	20231201	120623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-20	5	-0.22	455835580	51233	56.53	9020	9020	8830	11590	6250	8920	8897.30	0.00	0	4503	9140	9030	8960	8850	8780	8995	8815	146	2670	500	5530	10	1	29213382	2600	-18.90	3.71	12	0.18	-471.00	2402.00	12800	20230331	-30.47	3880	20221129	129.38	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	3910	127.62	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
159	20231201	110619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	20	2	0.22	393488140	44248	48.82	9020	9020	8830	11590	6250	8920	8892.79	0.00	0	4899	9140	9030	8960	8850	8780	8995	8815	146	2670	500	5530	10	1	29213382	2612	-18.98	3.72	12	0.15	-471.00	2402.00	12800	20230331	-30.16	3880	20221129	130.41	12800	-30.16	20230331	4540	96.92	20230103	12800	-30.16	20230331	3910	128.64	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
160	20231201	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-30	5	-0.34	324926080	36546	40.32	9020	9020	8830	11590	6250	8920	8890.88	0.00	0	5017	9140	9030	8960	8850	8780	8995	8815	146	2670	500	5530	10	1	29213382	2597	-18.87	3.70	12	0.13	-471.00	2402.00	12800	20230331	-30.55	3880	20221129	129.12	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	3910	127.37	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
161	20231201	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	40	2	0.45	42784180	4781	5.28	9020	9020	8890	11590	6250	8920	8948.79	0.00	0	-245	9140	9030	8960	8850	8780	8995	8815	146	2670	500	5530	10	1	29213382	2618	-19.02	3.73	12	0.02	-471.00	2402.00	12800	20230331	-30.00	3880	20221129	130.93	12800	-30.00	20230331	4540	97.36	20230103	12800	-30.00	20230331	3910	129.16	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N