KissMeData/096870/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	160818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	60	2	2.05	39089520	13339	31.54	2930	2990	2905	3805	2055	2930	2929.26	4.50	583	559	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	200	10.20	1.30	12	0.20	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.74	N	096870	500	33 억		300239	N	N	0	N	00	N
3	20231229	150813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	60	2	2.05	39089520	13339	31.54	2930	2990	2905	3805	2055	2930	2929.26	4.50	583	559	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	200	10.20	1.30	12	0.20	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.74	N	096870	500	33 억		300239	N	N	0	N	00	N
4	20231229	140812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	60	2	2.05	39089520	13339	31.54	2930	2990	2905	3805	2055	2930	2929.26	4.50	583	559	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	200	10.20	1.30	12	0.20	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.74	N	096870	500	33 억		300239	N	N	0	N	00	N
5	20231229	130814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	60	2	2.05	39089520	13339	31.54	2930	2990	2905	3805	2055	2930	2929.26	4.50	583	559	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	200	10.20	1.30	12	0.20	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.74	N	096870	500	33 억		300239	N	N	0	N	00	N
6	20231229	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	60	2	2.05	39089520	13339	31.54	2930	2990	2905	3805	2055	2930	2929.26	4.50	583	559	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	200	10.20	1.30	12	0.20	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.74	N	096870	500	33 억		300239	N	N	0	N	00	N
7	20231229	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	60	2	2.05	39089520	13339	31.54	2930	2990	2905	3805	2055	2930	2929.26	4.50	583	559	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	200	10.20	1.30	12	0.20	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.74	N	096870	500	33 억		300239	N	N	0	N	00	N
8	20231229	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	60	2	2.05	39089520	13339	31.54	2930	2990	2905	3805	2055	2930	2929.26	4.50	583	559	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	200	10.20	1.30	12	0.20	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.74	N	096870	500	33 억		300239	N	N	0	N	00	N
9	20231229	090747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	60	2	2.05	39089520	13339	31.54	2930	2990	2905	3805	2055	2930	2929.26	4.50	583	559	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	200	10.20	1.30	12	0.20	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.74	N	096870	500	33 억		300239	N	N	0	N	00	N
10	20231228	160738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	60	2	2.05	39089520	13339	31.54	2930	2990	2905	3805	2055	2930	2929.26	4.49	0	559	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	200	10.20	1.30	12	0.20	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.74	N	096870	500	33 억		299656	N	N	0	N	00	N
11	20231228	150745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	5	2	0.17	36191365	12364	29.24	2930	2960	2905	3805	2055	2930	2927.16	4.49	0	574	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	196	10.02	1.27	12	0.19	293.00	2308.00	4380	20230405	-32.99	2660	20231026	10.34	4380	-32.99	20230405	2660	10.34	20231026	4380	-32.99	20230405	2660	10.34	20231026	0.74	N	096870	500	33 억		299656	N	N	0	N	00	N
12	20231228	140738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	10	2	0.34	33897175	11583	27.39	2930	2955	2905	3805	2055	2930	2926.46	4.49	0	399	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	196	10.03	1.27	12	0.17	293.00	2308.00	4380	20230405	-32.88	2660	20231026	10.53	4380	-32.88	20230405	2660	10.53	20231026	4380	-32.88	20230405	2660	10.53	20231026	0.74	N	096870	500	33 억		299656	N	N	0	N	00	N
13	20231228	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	0	3	0.00	25729680	8805	20.82	2930	2940	2905	3805	2055	2930	2922.17	4.49	0	62	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	196	10.00	1.27	12	0.13	293.00	2308.00	4380	20230405	-33.11	2660	20231026	10.15	4380	-33.11	20230405	2660	10.15	20231026	4380	-33.11	20230405	2660	10.15	20231026	0.74	N	096870	500	33 억		299656	N	N	0	N	00	N
14	20231228	120741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	-25	5	-0.85	14800210	5078	12.01	2930	2930	2905	3805	2055	2930	2914.57	4.49	0	-5	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	194	9.91	1.26	12	0.08	293.00	2308.00	4380	20230405	-33.68	2660	20231026	9.21	4380	-33.68	20230405	2660	9.21	20231026	4380	-33.68	20230405	2660	9.21	20231026	0.74	N	096870	500	33 억		299656	N	N	0	N	00	N
15	20231228	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-20	5	-0.68	12881770	4420	10.45	2930	2930	2905	3805	2055	2930	2914.43	4.49	0	-21	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	194	9.93	1.26	12	0.07	293.00	2308.00	4380	20230405	-33.56	2660	20231026	9.40	4380	-33.56	20230405	2660	9.40	20231026	4380	-33.56	20230405	2660	9.40	20231026	0.74	N	096870	500	33 억		299656	N	N	0	N	00	N
16	20231228	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	-25	5	-0.85	4347055	1491	3.53	2930	2930	2905	3805	2055	2930	2915.53	4.49	0	-57	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	194	9.91	1.26	12	0.02	293.00	2308.00	4380	20230405	-33.68	2660	20231026	9.21	4380	-33.68	20230405	2660	9.21	20231026	4380	-33.68	20230405	2660	9.21	20231026	0.74	N	096870	500	33 억		299656	N	N	0	N	00	N
17	20231228	090739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	-15	5	-0.51	1063575	363	0.86	2930	2930	2915	3805	2055	2930	2929.96	4.49	0	1	3030	2980	2940	2890	2850	2960	2870	33	875	500	2050	5	1	6678400	195	9.95	1.26	12	0.01	293.00	2308.00	4380	20230405	-33.45	2660	20231026	9.59	4380	-33.45	20230405	2660	9.59	20231026	4380	-33.45	20230405	2660	9.59	20231026	0.74	N	096870	500	33 억		299656	N	N	0	N	00	N
18	20231227	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-60	5	-2.01	123435425	42289	467.02	2990	2990	2900	3885	2095	2990	2918.85	4.49	0	33	3053	3021	2988	2956	2923	3005	2940	33	895	500	2090	5	1	6678400	196	10.00	1.27	12	0.63	293.00	2308.00	4380	20230405	-33.11	2660	20231026	10.15	4380	-33.11	20230405	2660	10.15	20231026	4380	-33.11	20230405	2660	10.15	20231026	0.74	N	096870	500	33 억		299623	N	N	0	N	00	N
19	20231227	150743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-55	5	-1.84	117886935	40395	446.11	2990	2990	2900	3885	2095	2990	2918.35	4.49	0	1117	3053	3021	2988	2956	2923	3005	2940	33	895	500	2090	5	1	6678400	196	10.02	1.27	12	0.60	293.00	2308.00	4380	20230405	-32.99	2660	20231026	10.34	4380	-32.99	20230405	2660	10.34	20231026	4380	-32.99	20230405	2660	10.34	20231026	0.74	N	096870	500	33 억		299623	N	N	0	N	00	N
20	20231227	140740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-40	5	-1.34	71992915	24638	272.09	2990	2990	2900	3885	2095	2990	2922.03	4.49	0	17	3053	3021	2988	2956	2923	3005	2940	33	895	500	2090	5	1	6678400	197	10.07	1.28	12	0.37	293.00	2308.00	4380	20230405	-32.65	2660	20231026	10.90	4380	-32.65	20230405	2660	10.90	20231026	4380	-32.65	20230405	2660	10.90	20231026	0.74	N	096870	500	33 억		299623	N	N	0	N	00	N
21	20231227	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-40	5	-1.34	71992915	24638	272.09	2990	2990	2900	3885	2095	2990	2922.03	4.49	0	17	3053	3021	2988	2956	2923	3005	2940	33	895	500	2090	5	1	6678400	197	10.07	1.28	12	0.37	293.00	2308.00	4380	20230405	-32.65	2660	20231026	10.90	4380	-32.65	20230405	2660	10.90	20231026	4380	-32.65	20230405	2660	10.90	20231026	0.74	N	096870	500	33 억		299623	N	N	0	N	00	N
22	20231227	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	-50	5	-1.67	71222205	24375	269.19	2990	2990	2900	3885	2095	2990	2921.94	4.49	0	17	3053	3021	2988	2956	2923	3005	2940	33	895	500	2090	5	1	6678400	196	10.03	1.27	12	0.36	293.00	2308.00	4380	20230405	-32.88	2660	20231026	10.53	4380	-32.88	20230405	2660	10.53	20231026	4380	-32.88	20230405	2660	10.53	20231026	0.74	N	096870	500	33 억		299623	N	N	0	N	00	N
23	20231227	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	-45	5	-1.51	41907475	14370	158.70	2990	2990	2900	3885	2095	2990	2916.32	4.49	0	21	3053	3021	2988	2956	2923	3005	2940	33	895	500	2090	5	1	6678400	197	10.05	1.28	12	0.22	293.00	2308.00	4380	20230405	-32.76	2660	20231026	10.71	4380	-32.76	20230405	2660	10.71	20231026	4380	-32.76	20230405	2660	10.71	20231026	0.74	N	096870	500	33 억		299623	N	N	0	N	00	N
24	20231227	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	-75	5	-2.51	25973550	8892	98.20	2990	2990	2900	3885	2095	2990	2921.00	4.49	0	0	3053	3021	2988	2956	2923	3005	2940	33	895	500	2090	5	1	6678400	195	9.95	1.26	12	0.13	293.00	2308.00	4380	20230405	-33.45	2660	20231026	9.59	4380	-33.45	20230405	2660	9.59	20231026	4380	-33.45	20230405	2660	9.59	20231026	0.74	N	096870	500	33 억		299623	N	N	0	N	00	N
25	20231227	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	0	3	0.00	1814775	607	6.70	2990	2990	2970	3885	2095	2990	2989.74	4.49	0	-3	3053	3021	2988	2956	2923	3005	2940	33	895	500	2090	5	1	6678400	200	10.20	1.30	12	0.01	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.74	N	096870	500	33 억		299623	N	N	0	N	00	N
26	20231226	160741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-20	5	-0.66	27003365	9054	283.20	3010	3020	2955	3910	2110	3010	2982.48	4.49	0	-556	3083	3046	3008	2971	2933	3027	2952	33	900	500	2100	5	1	6678400	200	10.20	1.30	12	0.14	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.70	N	096870	500	33 억		300154	N	N	0	N	00	N
27	20231226	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-20	5	-0.66	26579200	8912	278.76	3010	3020	2955	3910	2110	3010	2982.41	4.49	0	-467	3083	3046	3008	2971	2933	3027	2952	33	900	500	2100	5	1	6678400	200	10.20	1.30	12	0.13	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.70	N	096870	500	33 억		300154	N	N	0	N	00	N
28	20231226	140740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-30	5	-1.00	24919975	8355	261.34	3010	3020	2955	3910	2110	3010	2982.64	4.49	0	-402	3083	3046	3008	2971	2933	3027	2952	33	900	500	2100	5	1	6678400	199	10.17	1.29	12	0.13	293.00	2308.00	4380	20230405	-31.96	2660	20231026	12.03	4380	-31.96	20230405	2660	12.03	20231026	4380	-31.96	20230405	2660	12.03	20231026	0.70	N	096870	500	33 억		300154	N	N	0	N	00	N
29	20231226	130739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-50	5	-1.66	19261380	6446	201.63	3010	3020	2955	3910	2110	3010	2988.11	4.49	0	-277	3083	3046	3008	2971	2933	3027	2952	33	900	500	2100	5	1	6678400	198	10.10	1.28	12	0.10	293.00	2308.00	4380	20230405	-32.42	2660	20231026	11.28	4380	-32.42	20230405	2660	11.28	20231026	4380	-32.42	20230405	2660	11.28	20231026	0.70	N	096870	500	33 억		300154	N	N	0	N	00	N
30	20231226	120738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-35	5	-1.16	16959210	5668	177.29	3010	3020	2970	3910	2110	3010	2992.10	4.49	0	-274	3083	3046	3008	2971	2933	3027	2952	33	900	500	2100	5	1	6678400	199	10.15	1.29	12	0.08	293.00	2308.00	4380	20230405	-32.08	2660	20231026	11.84	4380	-32.08	20230405	2660	11.84	20231026	4380	-32.08	20230405	2660	11.84	20231026	0.70	N	096870	500	33 억		300154	N	N	0	N	00	N
31	20231226	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	-25	5	-0.83	11723390	3911	122.33	3010	3020	2970	3910	2110	3010	2997.54	4.49	0	-236	3083	3046	3008	2971	2933	3027	2952	33	900	500	2100	5	1	6678400	199	10.19	1.29	12	0.06	293.00	2308.00	4380	20230405	-31.85	2660	20231026	12.22	4380	-31.85	20230405	2660	12.22	20231026	4380	-31.85	20230405	2660	12.22	20231026	0.70	N	096870	500	33 억		300154	N	N	0	N	00	N
32	20231226	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-40	5	-1.33	11258740	3755	117.45	3010	3020	2970	3910	2110	3010	2998.33	4.49	0	-198	3083	3046	3008	2971	2933	3027	2952	33	900	500	2100	5	1	6678400	198	10.14	1.29	12	0.06	293.00	2308.00	4380	20230405	-32.19	2660	20231026	11.65	4380	-32.19	20230405	2660	11.65	20231026	4380	-32.19	20230405	2660	11.65	20231026	0.70	N	096870	500	33 억		300154	N	N	0	N	00	N
33	20231226	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-20	5	-0.66	6642905	2207	69.03	3010	3020	2990	3910	2110	3010	3009.93	4.49	0	-127	3083	3046	3008	2971	2933	3027	2952	33	900	500	2100	5	1	6678400	200	10.20	1.30	12	0.03	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.70	N	096870	500	33 억		300154	N	N	0	N	00	N
34	20231222	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3010	-45	5	-1.47	9582545	3196	33.86	3020	3045	2970	3970	2140	3055	2998.29	4.51	0	-850	3128	3091	3018	2981	2908	3110	3000	33	915	500	2130	5	1	6678400	201	10.27	1.30	12	0.05	293.00	2308.00	4380	20230405	-31.28	2660	20231026	13.16	4380	-31.28	20230405	2660	13.16	20231026	4380	-31.28	20230405	2660	13.16	20231026	0.76	N	096870	500	33 억		301004	N	N	0	N	00	N
35	20231222	150727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-60	5	-1.96	6976315	2328	24.66	3020	3025	2970	3970	2140	3055	2996.70	4.51	0	-558	3128	3091	3018	2981	2908	3110	3000	33	915	500	2130	5	1	6678400	200	10.22	1.30	12	0.03	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	0.76	N	096870	500	33 억		301004	N	N	0	N	00	N
36	20231222	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-60	5	-1.96	6356135	2121	22.47	3020	3025	2970	3970	2140	3055	2996.76	4.51	0	-442	3128	3091	3018	2981	2908	3110	3000	33	915	500	2130	5	1	6678400	200	10.22	1.30	12	0.03	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	0.76	N	096870	500	33 억		301004	N	N	0	N	00	N
37	20231222	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-60	5	-1.96	6209380	2072	21.95	3020	3025	2970	3970	2140	3055	2996.81	4.51	0	-439	3128	3091	3018	2981	2908	3110	3000	33	915	500	2130	5	1	6678400	200	10.22	1.30	12	0.03	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	0.76	N	096870	500	33 억		301004	N	N	0	N	00	N
38	20231222	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	-70	5	-2.29	6203385	2070	21.93	3020	3025	2970	3970	2140	3055	2996.80	4.51	0	-437	3128	3091	3018	2981	2908	3110	3000	33	915	500	2130	5	1	6678400	199	10.19	1.29	12	0.03	293.00	2308.00	4380	20230405	-31.85	2660	20231026	12.22	4380	-31.85	20230405	2660	12.22	20231026	4380	-31.85	20230405	2660	12.22	20231026	0.76	N	096870	500	33 억		301004	N	N	0	N	00	N
39	20231222	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	-55	5	-1.80	6008600	2005	21.24	3020	3025	2970	3970	2140	3055	2996.81	4.51	0	-385	3128	3091	3018	2981	2908	3110	3000	33	915	500	2130	5	1	6678400	200	10.24	1.30	12	0.03	293.00	2308.00	4380	20230405	-31.51	2660	20231026	12.78	4380	-31.51	20230405	2660	12.78	20231026	4380	-31.51	20230405	2660	12.78	20231026	0.76	N	096870	500	33 억		301004	N	N	0	N	00	N
40	20231222	100722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	-35	5	-1.15	3629305	1212	12.84	3020	3020	2970	3970	2140	3055	2994.48	4.51	0	-323	3128	3091	3018	2981	2908	3110	3000	33	915	500	2130	5	1	6678400	202	10.31	1.31	12	0.02	293.00	2308.00	4380	20230405	-31.05	2660	20231026	13.53	4380	-31.05	20230405	2660	13.53	20231026	4380	-31.05	20230405	2660	13.53	20231026	0.76	N	096870	500	33 억		301004	N	N	0	N	00	N
41	20231222	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-80	5	-2.62	894415	297	3.15	3020	3020	2970	3970	2140	3055	3011.50	4.51	0	-119	3128	3091	3018	2981	2908	3110	3000	33	915	500	2130	5	1	6678400	199	10.15	1.29	12	0.00	293.00	2308.00	4380	20230405	-32.08	2660	20231026	11.84	4380	-32.08	20230405	2660	11.84	20231026	4380	-32.08	20230405	2660	11.84	20231026	0.76	N	096870	500	33 억		301004	N	N	0	N	00	N
42	20231221	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	0	3	0.00	28341550	9430	33.25	3040	3055	2945	3970	2140	3055	3005.47	4.51	0	-383	3291	3172	3081	2962	2871	3232	3022	33	915	500	2130	5	1	6678400	204	10.43	1.32	12	0.14	293.00	2308.00	4380	20230405	-30.25	2660	20231026	14.85	4380	-30.25	20230405	2660	14.85	20231026	4380	-30.25	20230405	2660	14.85	20231026	0.75	N	096870	500	33 억		301382	N	N	0	N	00	N
43	20231221	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	-70	5	-2.29	20219695	6755	23.82	3040	3040	2945	3970	2140	3055	2993.29	4.51	0	-225	3291	3172	3081	2962	2871	3232	3022	33	915	500	2130	5	1	6678400	199	10.19	1.29	12	0.10	293.00	2308.00	4380	20230405	-31.85	2660	20231026	12.22	4380	-31.85	20230405	2660	12.22	20231026	4380	-31.85	20230405	2660	12.22	20231026	0.75	N	096870	500	33 억		301382	N	N	0	N	00	N
44	20231221	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	-70	5	-2.29	18148125	6064	21.38	3040	3040	2945	3970	2140	3055	2992.76	4.51	0	-225	3291	3172	3081	2962	2871	3232	3022	33	915	500	2130	5	1	6678400	199	10.19	1.29	12	0.09	293.00	2308.00	4380	20230405	-31.85	2660	20231026	12.22	4380	-31.85	20230405	2660	12.22	20231026	4380	-31.85	20230405	2660	12.22	20231026	0.75	N	096870	500	33 억		301382	N	N	0	N	00	N
45	20231221	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-60	5	-1.96	15930265	5322	18.77	3040	3040	2945	3970	2140	3055	2993.29	4.51	0	-225	3291	3172	3081	2962	2871	3232	3022	33	915	500	2130	5	1	6678400	200	10.22	1.30	12	0.08	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	0.75	N	096870	500	33 억		301382	N	N	0	N	00	N
46	20231221	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-80	5	-2.62	15461755	5165	18.21	3040	3040	2945	3970	2140	3055	2993.56	4.51	0	-218	3291	3172	3081	2962	2871	3232	3022	33	915	500	2130	5	1	6678400	199	10.15	1.29	12	0.08	293.00	2308.00	4380	20230405	-32.08	2660	20231026	11.84	4380	-32.08	20230405	2660	11.84	20231026	4380	-32.08	20230405	2660	11.84	20231026	0.75	N	096870	500	33 억		301382	N	N	0	N	00	N
47	20231221	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-80	5	-2.62	15399180	5144	18.14	3040	3040	2945	3970	2140	3055	2993.62	4.51	0	-218	3291	3172	3081	2962	2871	3232	3022	33	915	500	2130	5	1	6678400	199	10.15	1.29	12	0.08	293.00	2308.00	4380	20230405	-32.08	2660	20231026	11.84	4380	-32.08	20230405	2660	11.84	20231026	4380	-32.08	20230405	2660	11.84	20231026	0.75	N	096870	500	33 억		301382	N	N	0	N	00	N
48	20231221	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	-50	5	-1.64	13072680	4364	15.39	3040	3040	2945	3970	2140	3055	2995.57	4.51	0	-233	3291	3172	3081	2962	2871	3232	3022	33	915	500	2130	5	1	6678400	201	10.26	1.30	12	0.07	293.00	2308.00	4380	20230405	-31.39	2660	20231026	12.97	4380	-31.39	20230405	2660	12.97	20231026	4380	-31.39	20230405	2660	12.97	20231026	0.75	N	096870	500	33 억		301382	N	N	0	N	00	N
49	20231221	090721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-75	5	-2.45	7275470	2408	8.49	3040	3040	2980	3970	2140	3055	3021.37	4.51	0	-385	3291	3172	3081	2962	2871	3232	3022	33	915	500	2130	5	1	6678400	199	10.17	1.29	12	0.04	293.00	2308.00	4380	20230405	-31.96	2660	20231026	12.03	4380	-31.96	20230405	2660	12.03	20231026	4380	-31.96	20230405	2660	12.03	20231026	0.75	N	096870	500	33 억		301382	N	N	0	N	00	N
50	20231220	160723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	70	2	2.35	86610260	28356	131.69	3015	3200	2990	3880	2090	2985	3054.39	4.51	0	179	3095	3040	2945	2890	2795	3067	2917	33	895	500	2080	5	1	6678400	204	10.43	1.32	12	0.42	293.00	2308.00	4380	20230405	-30.25	2660	20231026	14.85	4380	-30.25	20230405	2660	14.85	20231026	4380	-30.25	20230405	2660	14.85	20231026	0.75	N	096870	500	33 억		301203	N	N	0	N	00	N
51	20231220	150800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	15	2	0.50	84603525	27695	128.62	3015	3200	2990	3880	2090	2985	3054.83	4.51	0	173	3095	3040	2945	2890	2795	3067	2917	33	895	500	2080	5	1	6678400	200	10.24	1.30	12	0.41	293.00	2308.00	4380	20230405	-31.51	2660	20231026	12.78	4380	-31.51	20230405	2660	12.78	20231026	4380	-31.51	20230405	2660	12.78	20231026	0.75	N	096870	500	33 억		301203	N	N	0	N	00	N
52	20231220	140810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	15	2	0.50	82184075	26887	124.87	3015	3200	2990	3880	2090	2985	3056.65	4.51	0	571	3095	3040	2945	2890	2795	3067	2917	33	895	500	2080	5	1	6678400	200	10.24	1.30	12	0.40	293.00	2308.00	4380	20230405	-31.51	2660	20231026	12.78	4380	-31.51	20230405	2660	12.78	20231026	4380	-31.51	20230405	2660	12.78	20231026	0.75	N	096870	500	33 억		301203	N	N	0	N	00	N
53	20231220	130803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	5	2	0.17	81223610	26567	123.38	3015	3200	2990	3880	2090	2985	3057.31	4.51	0	599	3095	3040	2945	2890	2795	3067	2917	33	895	500	2080	5	1	6678400	200	10.20	1.30	12	0.40	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.75	N	096870	500	33 억		301203	N	N	0	N	00	N
54	20231220	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	30	2	1.01	76821075	25098	116.56	3015	3200	2990	3880	2090	2985	3060.84	4.51	0	581	3095	3040	2945	2890	2795	3067	2917	33	895	500	2080	5	1	6678400	201	10.29	1.31	12	0.38	293.00	2308.00	4380	20230405	-31.16	2660	20231026	13.35	4380	-31.16	20230405	2660	13.35	20231026	4380	-31.16	20230405	2660	13.35	20231026	0.75	N	096870	500	33 억		301203	N	N	0	N	00	N
55	20231220	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	70	2	2.35	75614390	24697	114.70	3015	3200	2990	3880	2090	2985	3061.68	4.51	0	453	3095	3040	2945	2890	2795	3067	2917	33	895	500	2080	5	1	6678400	204	10.43	1.32	12	0.37	293.00	2308.00	4380	20230405	-30.25	2660	20231026	14.85	4380	-30.25	20230405	2660	14.85	20231026	4380	-30.25	20230405	2660	14.85	20231026	0.75	N	096870	500	33 억		301203	N	N	0	N	00	N
56	20231220	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3050	65	2	2.18	70861380	23138	107.46	3015	3200	2990	3880	2090	2985	3062.55	4.51	0	685	3095	3040	2945	2890	2795	3067	2917	33	895	500	2080	5	1	6678400	204	10.41	1.32	12	0.35	293.00	2308.00	4380	20230405	-30.37	2660	20231026	14.66	4380	-30.37	20230405	2660	14.66	20231026	4380	-30.37	20230405	2660	14.66	20231026	0.75	N	096870	500	33 억		301203	N	N	0	N	00	N
57	20231220	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	45	2	1.51	48726365	15839	73.56	3015	3200	3015	3880	2090	2985	3076.35	4.51	0	1434	3095	3040	2945	2890	2795	3067	2917	33	895	500	2080	5	1	6678400	202	10.34	1.31	12	0.24	293.00	2308.00	4380	20230405	-30.82	2660	20231026	13.91	4380	-30.82	20230405	2660	13.91	20231026	4380	-30.82	20230405	2660	13.91	20231026	0.75	N	096870	500	33 억		301203	N	N	0	N	00	N
58	20231219	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	5	2	0.17	63354780	21532	371.05	2975	3000	2850	3870	2090	2980	2942.35	4.52	0	-662	3036	3007	2976	2947	2916	2992	2932	33	890	500	2080	5	1	6678400	199	10.19	1.29	12	0.32	293.00	2308.00	4380	20230405	-31.85	2660	20231026	12.22	4380	-31.85	20230405	2660	12.22	20231026	4380	-31.85	20230405	2660	12.22	20231026	0.80	N	096870	500	33 억		301865	N	N	0	N	00	N
59	20231219	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-5	5	-0.17	51225525	17425	300.28	2975	3000	2850	3870	2090	2980	2939.77	4.52	0	-587	3036	3007	2976	2947	2916	2992	2932	33	890	500	2080	5	1	6678400	199	10.15	1.29	12	0.26	293.00	2308.00	4380	20230405	-32.08	2660	20231026	11.84	4380	-32.08	20230405	2660	11.84	20231026	4380	-32.08	20230405	2660	11.84	20231026	0.80	N	096870	500	33 억		301865	N	N	0	N	00	N
60	20231219	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	20	2	0.67	34258295	11593	199.78	2975	3000	2930	3870	2090	2980	2955.08	4.52	0	-776	3036	3007	2976	2947	2916	2992	2932	33	890	500	2080	5	1	6678400	200	10.24	1.30	12	0.17	293.00	2308.00	4380	20230405	-31.51	2660	20231026	12.78	4380	-31.51	20230405	2660	12.78	20231026	4380	-31.51	20230405	2660	12.78	20231026	0.80	N	096870	500	33 억		301865	N	N	0	N	00	N
61	20231219	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	-35	5	-1.17	29117385	9863	169.96	2975	3000	2930	3870	2090	2980	2952.18	4.52	0	289	3036	3007	2976	2947	2916	2992	2932	33	890	500	2080	5	1	6678400	197	10.05	1.28	12	0.15	293.00	2308.00	4380	20230405	-32.76	2660	20231026	10.71	4380	-32.76	20230405	2660	10.71	20231026	4380	-32.76	20230405	2660	10.71	20231026	0.80	N	096870	500	33 억		301865	N	N	0	N	00	N
62	20231219	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-50	5	-1.68	13985215	4726	81.44	2975	3000	2930	3870	2090	2980	2959.21	4.52	0	198	3036	3007	2976	2947	2916	2992	2932	33	890	500	2080	5	1	6678400	196	10.00	1.27	12	0.07	293.00	2308.00	4380	20230405	-33.11	2660	20231026	10.15	4380	-33.11	20230405	2660	10.15	20231026	4380	-33.11	20230405	2660	10.15	20231026	0.80	N	096870	500	33 억		301865	N	N	0	N	00	N
63	20231219	110723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	-35	5	-1.17	2571085	870	14.99	2975	2975	2940	3870	2090	2980	2955.27	4.52	0	-410	3036	3007	2976	2947	2916	2992	2932	33	890	500	2080	5	1	6678400	197	10.05	1.28	12	0.01	293.00	2308.00	4380	20230405	-32.76	2660	20231026	10.71	4380	-32.76	20230405	2660	10.71	20231026	4380	-32.76	20230405	2660	10.71	20231026	0.80	N	096870	500	33 억		301865	N	N	0	N	00	N
64	20231219	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	-40	5	-1.34	2152845	728	12.55	2975	2975	2940	3870	2090	2980	2957.20	4.52	0	-402	3036	3007	2976	2947	2916	2992	2932	33	890	500	2080	5	1	6678400	196	10.03	1.27	12	0.01	293.00	2308.00	4380	20230405	-32.88	2660	20231026	10.53	4380	-32.88	20230405	2660	10.53	20231026	4380	-32.88	20230405	2660	10.53	20231026	0.80	N	096870	500	33 억		301865	N	N	0	N	00	N
65	20231219	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-30	5	-1.01	1365405	461	7.94	2975	2975	2945	3870	2090	2980	2961.83	4.52	0	-307	3036	3007	2976	2947	2916	2992	2932	33	890	500	2080	5	1	6678400	197	10.07	1.28	12	0.01	293.00	2308.00	4380	20230405	-32.65	2660	20231026	10.90	4380	-32.65	20230405	2660	10.90	20231026	4380	-32.65	20230405	2660	10.90	20231026	0.80	N	096870	500	33 억		301865	N	N	0	N	00	N
66	20231218	160717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-30	5	-1.00	17264635	5803	42.80	3005	3005	2945	3910	2110	3010	2975.12	4.52	0	-154	3060	3035	2995	2970	2930	3047	2982	33	900	500	2100	5	1	6678400	199	10.17	1.29	12	0.09	293.00	2308.00	4380	20230405	-31.96	2660	20231026	12.03	4380	-31.96	20230405	2660	12.03	20231026	4380	-31.96	20230405	2660	12.03	20231026	0.80	N	096870	500	33 억		302019	N	N	0	N	00	N
67	20231218	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-40	5	-1.33	16498570	5545	40.90	3005	3005	2945	3910	2110	3010	2975.40	4.52	0	5	3060	3035	2995	2970	2930	3047	2982	33	900	500	2100	5	1	6678400	198	10.14	1.29	12	0.08	293.00	2308.00	4380	20230405	-32.19	2660	20231026	11.65	4380	-32.19	20230405	2660	11.65	20231026	4380	-32.19	20230405	2660	11.65	20231026	0.80	N	096870	500	33 억		302019	N	N	0	N	00	N
68	20231218	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-60	5	-1.99	14044790	4713	34.76	3005	3005	2945	3910	2110	3010	2980.01	4.52	0	-1	3060	3035	2995	2970	2930	3047	2982	33	900	500	2100	5	1	6678400	197	10.07	1.28	12	0.07	293.00	2308.00	4380	20230405	-32.65	2660	20231026	10.90	4380	-32.65	20230405	2660	10.90	20231026	4380	-32.65	20230405	2660	10.90	20231026	0.80	N	096870	500	33 억		302019	N	N	0	N	00	N
69	20231218	130716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2955	-55	5	-1.83	11906010	3988	29.41	3005	3005	2955	3910	2110	3010	2985.46	4.52	0	-2	3060	3035	2995	2970	2930	3047	2982	33	900	500	2100	5	1	6678400	197	10.09	1.28	12	0.06	293.00	2308.00	4380	20230405	-32.53	2660	20231026	11.09	4380	-32.53	20230405	2660	11.09	20231026	4380	-32.53	20230405	2660	11.09	20231026	0.80	N	096870	500	33 억		302019	N	N	0	N	00	N
70	20231218	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-40	5	-1.33	10781150	3608	26.61	3005	3005	2970	3910	2110	3010	2988.12	4.52	0	-1	3060	3035	2995	2970	2930	3047	2982	33	900	500	2100	5	1	6678400	198	10.14	1.29	12	0.05	293.00	2308.00	4380	20230405	-32.19	2660	20231026	11.65	4380	-32.19	20230405	2660	11.65	20231026	4380	-32.19	20230405	2660	11.65	20231026	0.80	N	096870	500	33 억		302019	N	N	0	N	00	N
71	20231218	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-15	5	-0.50	10157215	3398	25.06	3005	3005	2975	3910	2110	3010	2989.17	4.52	0	-1	3060	3035	2995	2970	2930	3047	2982	33	900	500	2100	5	1	6678400	200	10.22	1.30	12	0.05	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	0.80	N	096870	500	33 억		302019	N	N	0	N	00	N
72	20231218	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-20	5	-0.66	4660070	1553	11.45	3005	3005	2985	3910	2110	3010	3000.69	4.52	0	-1	3060	3035	2995	2970	2930	3047	2982	33	900	500	2100	5	1	6678400	200	10.20	1.30	12	0.02	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	0.80	N	096870	500	33 억		302019	N	N	0	N	00	N
73	20231218	090711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	-25	5	-0.83	3748040	1248	9.20	3005	3005	2985	3910	2110	3010	3003.24	4.52	0	0	3060	3035	2995	2970	2930	3047	2982	33	900	500	2100	5	1	6678400	199	10.19	1.29	12	0.02	293.00	2308.00	4380	20230405	-31.85	2660	20231026	12.22	4380	-31.85	20230405	2660	12.22	20231026	4380	-31.85	20230405	2660	12.22	20231026	0.80	N	096870	500	33 억		302019	N	N	0	N	00	N
74	20231215	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3010	10	2	0.33	40520750	13558	128.93	3000	3020	2955	3900	2100	3000	2988.70	4.53	0	-468	3080	3040	2980	2940	2880	3010	2910	33	900	500	2100	5	1	6678400	201	10.27	1.30	12	0.20	293.00	2308.00	4380	20230405	-31.28	2660	20231026	13.16	4380	-31.28	20230405	2660	13.16	20231026	4380	-31.28	20230405	2660	13.16	20231026	0.80	N	096870	500	33 억		302468	N	N	0	N	00	N
75	20231215	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	-35	5	-1.17	37904620	12683	120.61	3000	3020	2955	3900	2100	3000	2988.62	4.53	0	-262	3080	3040	2980	2940	2880	3010	2910	33	900	500	2100	5	1	6678400	198	10.12	1.28	12	0.19	293.00	2308.00	4380	20230405	-32.31	2660	20231026	11.47	4380	-32.31	20230405	2660	11.47	20231026	4380	-32.31	20230405	2660	11.47	20231026	0.80	N	096870	500	33 억		302468	N	N	0	N	00	N
76	20231215	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-40	5	-1.33	35112645	11741	111.65	3000	3020	2955	3900	2100	3000	2990.60	4.53	0	-263	3080	3040	2980	2940	2880	3010	2910	33	900	500	2100	5	1	6678400	198	10.10	1.28	12	0.18	293.00	2308.00	4380	20230405	-32.42	2660	20231026	11.28	4380	-32.42	20230405	2660	11.28	20231026	4380	-32.42	20230405	2660	11.28	20231026	0.80	N	096870	500	33 억		302468	N	N	0	N	00	N
77	20231215	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	-35	5	-1.17	32527665	10868	103.35	3000	3020	2955	3900	2100	3000	2992.98	4.53	0	-262	3080	3040	2980	2940	2880	3010	2910	33	900	500	2100	5	1	6678400	198	10.12	1.28	12	0.16	293.00	2308.00	4380	20230405	-32.31	2660	20231026	11.47	4380	-32.31	20230405	2660	11.47	20231026	4380	-32.31	20230405	2660	11.47	20231026	0.80	N	096870	500	33 억		302468	N	N	0	N	00	N
78	20231215	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3010	10	2	0.33	22673710	7555	71.84	3000	3020	2975	3900	2100	3000	3001.15	4.53	0	-260	3080	3040	2980	2940	2880	3010	2910	33	900	500	2100	5	1	6678400	201	10.27	1.30	12	0.11	293.00	2308.00	4380	20230405	-31.28	2660	20231026	13.16	4380	-31.28	20230405	2660	13.16	20231026	4380	-31.28	20230405	2660	13.16	20231026	0.80	N	096870	500	33 억		302468	N	N	0	N	00	N
79	20231215	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3010	10	2	0.33	22245980	7413	70.49	3000	3020	2975	3900	2100	3000	3000.94	4.53	0	-255	3080	3040	2980	2940	2880	3010	2910	33	900	500	2100	5	1	6678400	201	10.27	1.30	12	0.11	293.00	2308.00	4380	20230405	-31.28	2660	20231026	13.16	4380	-31.28	20230405	2660	13.16	20231026	4380	-31.28	20230405	2660	13.16	20231026	0.80	N	096870	500	33 억		302468	N	N	0	N	00	N
80	20231215	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	20	2	0.67	20695285	6899	65.60	3000	3020	2975	3900	2100	3000	2999.75	4.53	0	-243	3080	3040	2980	2940	2880	3010	2910	33	900	500	2100	5	1	6678400	202	10.31	1.31	12	0.10	293.00	2308.00	4380	20230405	-31.05	2660	20231026	13.53	4380	-31.05	20230405	2660	13.53	20231026	4380	-31.05	20230405	2660	13.53	20231026	0.80	N	096870	500	33 억		302468	N	N	0	N	00	N
81	20231215	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-25	5	-0.83	2969885	990	9.41	3000	3000	2975	3900	2100	3000	2999.88	4.53	0	-131	3080	3040	2980	2940	2880	3010	2910	33	900	500	2100	5	1	6678400	199	10.15	1.29	12	0.01	293.00	2308.00	4380	20230405	-32.08	2660	20231026	11.84	4380	-32.08	20230405	2660	11.84	20231026	4380	-32.08	20230405	2660	11.84	20231026	0.80	N	096870	500	33 억		302468	N	N	0	N	00	N
82	20231214	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	-10	5	-0.33	31370855	10516	85.57	3010	3020	2920	3910	2110	3010	2983.15	4.53	0	-77	3043	3026	3003	2986	2963	3035	2995	33	900	500	2100	5	1	6678400	200	10.24	1.30	12	0.16	293.00	2308.00	4380	20230405	-31.51	2660	20231026	12.78	4380	-31.51	20230405	2660	12.78	20231026	4380	-31.51	20230405	2660	12.78	20231026	0.83	N	096870	500	33 억		302548	N	N	0	N	00	N
83	20231214	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-40	5	-1.33	30256350	10143	82.54	3010	3020	2920	3910	2110	3010	2982.98	4.53	0	-76	3043	3026	3003	2986	2963	3035	2995	33	900	500	2100	5	1	6678400	198	10.14	1.29	12	0.15	293.00	2308.00	4380	20230405	-32.19	2660	20231026	11.65	4380	-32.19	20230405	2660	11.65	20231026	4380	-32.19	20230405	2660	11.65	20231026	0.83	N	096870	500	33 억		302548	N	N	0	N	00	N
84	20231214	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-30	5	-1.00	29395055	9853	80.18	3010	3020	2920	3910	2110	3010	2983.36	4.53	0	-83	3043	3026	3003	2986	2963	3035	2995	33	900	500	2100	5	1	6678400	199	10.17	1.29	12	0.15	293.00	2308.00	4380	20230405	-31.96	2660	20231026	12.03	4380	-31.96	20230405	2660	12.03	20231026	4380	-31.96	20230405	2660	12.03	20231026	0.83	N	096870	500	33 억		302548	N	N	0	N	00	N
85	20231214	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	-10	5	-0.33	27461180	9198	74.85	3010	3020	2920	3910	2110	3010	2985.56	4.53	0	-161	3043	3026	3003	2986	2963	3035	2995	33	900	500	2100	5	1	6678400	200	10.24	1.30	12	0.14	293.00	2308.00	4380	20230405	-31.51	2660	20231026	12.78	4380	-31.51	20230405	2660	12.78	20231026	4380	-31.51	20230405	2660	12.78	20231026	0.83	N	096870	500	33 억		302548	N	N	0	N	00	N
86	20231214	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2955	-55	5	-1.83	25003095	8371	68.12	3010	3020	2920	3910	2110	3010	2986.87	4.53	0	67	3043	3026	3003	2986	2963	3035	2995	33	900	500	2100	5	1	6678400	197	10.09	1.28	12	0.13	293.00	2308.00	4380	20230405	-32.53	2660	20231026	11.09	4380	-32.53	20230405	2660	11.09	20231026	4380	-32.53	20230405	2660	11.09	20231026	0.83	N	096870	500	33 억		302548	N	N	0	N	00	N
87	20231214	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-50	5	-1.66	22423060	7499	61.02	3010	3020	2920	3910	2110	3010	2990.14	4.53	0	72	3043	3026	3003	2986	2963	3035	2995	33	900	500	2100	5	1	6678400	198	10.10	1.28	12	0.11	293.00	2308.00	4380	20230405	-32.42	2660	20231026	11.28	4380	-32.42	20230405	2660	11.28	20231026	4380	-32.42	20230405	2660	11.28	20231026	0.83	N	096870	500	33 억		302548	N	N	0	N	00	N
88	20231214	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-50	5	-1.66	19222815	6418	52.23	3010	3020	2920	3910	2110	3010	2995.14	4.53	0	105	3043	3026	3003	2986	2963	3035	2995	33	900	500	2100	5	1	6678400	198	10.10	1.28	12	0.10	293.00	2308.00	4380	20230405	-32.42	2660	20231026	11.28	4380	-32.42	20230405	2660	11.28	20231026	4380	-32.42	20230405	2660	11.28	20231026	0.83	N	096870	500	33 억		302548	N	N	0	N	00	N
89	20231214	090643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	-10	5	-0.33	9172990	3056	24.87	3010	3010	3000	3910	2110	3010	3001.63	4.53	0	-20	3043	3026	3003	2986	2963	3035	2995	33	900	500	2100	5	1	6678400	200	10.24	1.30	12	0.05	293.00	2308.00	4380	20230405	-31.51	2660	20231026	12.78	4380	-31.51	20230405	2660	12.78	20231026	4380	-31.51	20230405	2660	12.78	20231026	0.83	N	096870	500	33 억		302548	N	N	0	N	00	N
90	20231213	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3010	15	2	0.50	36761045	12271	79.31	2995	3020	2980	3890	2100	2995	2995.77	4.53	0	-209	3068	3031	2998	2961	2928	3030	2960	33	895	500	2090	5	1	6678400	201	10.27	1.30	12	0.18	293.00	2308.00	4380	20230405	-31.28	2660	20231026	13.16	4380	-31.28	20230405	2660	13.16	20231026	4380	-31.28	20230405	2660	13.16	20231026	1.00	N	096870	500	33 억		302757	N	N	0	N	00	N
91	20231213	150724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-5	5	-0.17	35167125	11740	75.88	2995	3020	2980	3890	2100	2995	2995.50	4.53	0	-137	3068	3031	2998	2961	2928	3030	2960	33	895	500	2090	5	1	6678400	200	10.20	1.30	12	0.18	293.00	2308.00	4380	20230405	-31.74	2660	20231026	12.41	4380	-31.74	20230405	2660	12.41	20231026	4380	-31.74	20230405	2660	12.41	20231026	1.00	N	096870	500	33 억		302757	N	N	0	N	00	N
92	20231213	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	-10	5	-0.33	33428605	11159	72.12	2995	3020	2980	3890	2100	2995	2995.66	4.53	0	-129	3068	3031	2998	2961	2928	3030	2960	33	895	500	2090	5	1	6678400	199	10.19	1.29	12	0.17	293.00	2308.00	4380	20230405	-31.85	2660	20231026	12.22	4380	-31.85	20230405	2660	12.22	20231026	4380	-31.85	20230405	2660	12.22	20231026	1.00	N	096870	500	33 억		302757	N	N	0	N	00	N
93	20231213	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-15	5	-0.50	32855345	10967	70.88	2995	3020	2980	3890	2100	2995	2995.84	4.53	0	-129	3068	3031	2998	2961	2928	3030	2960	33	895	500	2090	5	1	6678400	199	10.17	1.29	12	0.16	293.00	2308.00	4380	20230405	-31.96	2660	20231026	12.03	4380	-31.96	20230405	2660	12.03	20231026	4380	-31.96	20230405	2660	12.03	20231026	1.00	N	096870	500	33 억		302757	N	N	0	N	00	N
94	20231213	120721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3010	15	2	0.50	19246230	6427	41.54	2995	3020	2980	3890	2100	2995	2994.59	4.53	0	-23	3068	3031	2998	2961	2928	3030	2960	33	895	500	2090	5	1	6678400	201	10.27	1.30	12	0.10	293.00	2308.00	4380	20230405	-31.28	2660	20231026	13.16	4380	-31.28	20230405	2660	13.16	20231026	4380	-31.28	20230405	2660	13.16	20231026	1.00	N	096870	500	33 억		302757	N	N	0	N	00	N
95	20231213	110723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	25	2	0.83	19113545	6383	41.26	2995	3020	2980	3890	2100	2995	2994.45	4.53	0	-18	3068	3031	2998	2961	2928	3030	2960	33	895	500	2090	5	1	6678400	202	10.31	1.31	12	0.10	293.00	2308.00	4380	20230405	-31.05	2660	20231026	13.53	4380	-31.05	20230405	2660	13.53	20231026	4380	-31.05	20230405	2660	13.53	20231026	1.00	N	096870	500	33 억		302757	N	N	0	N	00	N
96	20231213	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	0	3	0.00	10511225	3509	22.68	2995	3010	2985	3890	2100	2995	2995.50	4.53	0	-2	3068	3031	2998	2961	2928	3030	2960	33	895	500	2090	5	1	6678400	200	10.22	1.30	12	0.05	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	1.00	N	096870	500	33 억		302757	N	N	0	N	00	N
97	20231213	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	0	3	0.00	3297615	1101	7.12	2995	3010	2995	3890	2100	2995	2995.11	4.53	0	0	3068	3031	2998	2961	2928	3030	2960	33	895	500	2090	5	1	6678400	200	10.22	1.30	12	0.02	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	1.00	N	096870	500	33 억		302757	N	N	0	N	00	N
98	20231212	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	0	3	0.00	46481355	15472	75.85	2995	3035	2965	3890	2100	2995	3004.31	4.53	0	317	3055	3025	2980	2950	2905	3032	2957	33	895	500	2090	5	1	6678400	200	10.22	1.30	12	0.23	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	0.99	N	096870	500	33 억		302421	N	N	0	N	00	N
99	20231212	150700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	35	2	1.17	46181825	15372	75.36	2995	3035	2965	3890	2100	2995	3004.37	4.53	0	316	3055	3025	2980	2950	2905	3032	2957	33	895	500	2090	5	1	6678400	202	10.34	1.31	12	0.23	293.00	2308.00	4380	20230405	-30.82	2660	20231026	13.91	4380	-30.82	20230405	2660	13.91	20231026	4380	-30.82	20230405	2660	13.91	20231026	0.99	N	096870	500	33 억		302421	N	N	0	N	00	N
100	20231212	140624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	30	2	1.00	35570765	11845	58.07	2995	3035	2965	3890	2100	2995	3003.11	4.53	0	395	3055	3025	2980	2950	2905	3032	2957	33	895	500	2090	5	1	6678400	202	10.32	1.31	12	0.18	293.00	2308.00	4380	20230405	-30.94	2660	20231026	13.72	4380	-30.94	20230405	2660	13.72	20231026	4380	-30.94	20230405	2660	13.72	20231026	0.99	N	096870	500	33 억		302421	N	N	0	N	00	N
101	20231212	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	0	3	0.00	35344155	11770	57.70	2995	3035	2965	3890	2100	2995	3003.00	4.53	0	427	3055	3025	2980	2950	2905	3032	2957	33	895	500	2090	5	1	6678400	200	10.22	1.30	12	0.18	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	0.99	N	096870	500	33 억		302421	N	N	0	N	00	N
102	20231212	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	25	2	0.83	33185420	11054	54.19	2995	3035	2965	3890	2100	2995	3002.21	4.53	0	429	3055	3025	2980	2950	2905	3032	2957	33	895	500	2090	5	1	6678400	202	10.31	1.31	12	0.17	293.00	2308.00	4380	20230405	-31.05	2660	20231026	13.53	4380	-31.05	20230405	2660	13.53	20231026	4380	-31.05	20230405	2660	13.53	20231026	0.99	N	096870	500	33 억		302421	N	N	0	N	00	N
103	20231212	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-15	5	-0.50	23706125	7907	38.76	2995	3010	2965	3890	2100	2995	2998.17	4.53	0	446	3055	3025	2980	2950	2905	3032	2957	33	895	500	2090	5	1	6678400	199	10.17	1.29	12	0.12	293.00	2308.00	4380	20230405	-31.96	2660	20231026	12.03	4380	-31.96	20230405	2660	12.03	20231026	4380	-31.96	20230405	2660	12.03	20231026	0.99	N	096870	500	33 억		302421	N	N	0	N	00	N
104	20231212	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-15	5	-0.50	23268065	7760	38.04	2995	3010	2965	3890	2100	2995	2998.53	4.53	0	326	3055	3025	2980	2950	2905	3032	2957	33	895	500	2090	5	1	6678400	199	10.17	1.29	12	0.12	293.00	2308.00	4380	20230405	-31.96	2660	20231026	12.03	4380	-31.96	20230405	2660	12.03	20231026	4380	-31.96	20230405	2660	12.03	20231026	0.99	N	096870	500	33 억		302421	N	N	0	N	00	N
105	20231212	090653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	0	3	0.00	3705710	1238	6.07	2995	2995	2965	3890	2100	2995	2993.09	4.53	0	69	3055	3025	2980	2950	2905	3032	2957	33	895	500	2090	5	1	6678400	200	10.22	1.30	12	0.02	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	0.99	N	096870	500	33 억		302421	N	N	0	N	00	N
106	20231211	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	0	3	0.00	60882750	20398	213.73	2995	3010	2935	3890	2100	2995	2984.74	4.54	308	-1672	3051	3022	2966	2937	2881	3037	2952	33	895	500	2090	5	1	6678400	200	10.22	1.30	12	0.31	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	1.00	N	096870	500	33 억		303031	N	N	0	N	00	N
107	20231211	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-15	5	-0.50	54879115	18386	192.64	2995	3010	2935	3890	2100	2995	2984.83	4.54	308	-1641	3051	3022	2966	2937	2881	3037	2952	33	895	500	2090	5	1	6678400	199	10.17	1.29	12	0.28	293.00	2308.00	4380	20230405	-31.96	2660	20231026	12.03	4380	-31.96	20230405	2660	12.03	20231026	4380	-31.96	20230405	2660	12.03	20231026	1.00	N	096870	500	33 억		303031	N	N	0	N	00	N
108	20231211	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2955	-40	5	-1.34	49650485	16625	174.19	2995	3010	2935	3890	2100	2995	2986.50	4.54	308	-1669	3051	3022	2966	2937	2881	3037	2952	33	895	500	2090	5	1	6678400	197	10.09	1.28	12	0.25	293.00	2308.00	4380	20230405	-32.53	2660	20231026	11.09	4380	-32.53	20230405	2660	11.09	20231026	4380	-32.53	20230405	2660	11.09	20231026	1.00	N	096870	500	33 억		303031	N	N	0	N	00	N
109	20231211	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-35	5	-1.17	47855220	16019	167.84	2995	3010	2935	3890	2100	2995	2987.40	4.54	308	-1669	3051	3022	2966	2937	2881	3037	2952	33	895	500	2090	5	1	6678400	198	10.10	1.28	12	0.24	293.00	2308.00	4380	20230405	-32.42	2660	20231026	11.28	4380	-32.42	20230405	2660	11.28	20231026	4380	-32.42	20230405	2660	11.28	20231026	1.00	N	096870	500	33 억		303031	N	N	0	N	00	N
110	20231211	120652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-45	5	-1.50	45957755	15380	161.15	2995	3010	2935	3890	2100	2995	2988.15	4.54	308	-1670	3051	3022	2966	2937	2881	3037	2952	33	895	500	2090	5	1	6678400	197	10.07	1.28	12	0.23	293.00	2308.00	4380	20230405	-32.65	2660	20231026	10.90	4380	-32.65	20230405	2660	10.90	20231026	4380	-32.65	20230405	2660	10.90	20231026	1.00	N	096870	500	33 억		303031	N	N	0	N	00	N
111	20231211	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	10	2	0.33	37676420	12583	131.84	2995	3010	2935	3890	2100	2995	2994.23	4.54	308	-419	3051	3022	2966	2937	2881	3037	2952	33	895	500	2090	5	1	6678400	201	10.26	1.30	12	0.19	293.00	2308.00	4380	20230405	-31.39	2660	20231026	12.97	4380	-31.39	20230405	2660	12.97	20231026	4380	-31.39	20230405	2660	12.97	20231026	1.00	N	096870	500	33 억		303031	N	N	0	N	00	N
112	20231211	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3010	15	2	0.50	27813945	9301	97.45	2995	3010	2935	3890	2100	2995	2990.43	4.54	308	-389	3051	3022	2966	2937	2881	3037	2952	33	895	500	2090	5	1	6678400	201	10.27	1.30	12	0.14	293.00	2308.00	4380	20230405	-31.28	2660	20231026	13.16	4380	-31.28	20230405	2660	13.16	20231026	4380	-31.28	20230405	2660	13.16	20231026	1.00	N	096870	500	33 억		303031	N	N	0	N	00	N
113	20231211	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	0	3	0.00	13909950	4641	48.63	2995	3005	2985	3890	2100	2995	2997.19	4.54	308	-220	3051	3022	2966	2937	2881	3037	2952	33	895	500	2090	5	1	6678400	200	10.22	1.30	12	0.07	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	1.00	N	096870	500	33 억		303031	N	N	0	N	00	N
114	20231208	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	50	2	1.70	28219050	9544	45.47	2945	2995	2910	3825	2065	2945	2956.73	4.54	0	-308	3138	3041	2943	2846	2748	3090	2895	33	880	500	2060	5	1	6678400	200	10.22	1.30	12	0.14	293.00	2308.00	4380	20230405	-31.62	2660	20231026	12.59	4380	-31.62	20230405	2660	12.59	20231026	4380	-31.62	20230405	2660	12.59	20231026	0.99	N	096870	500	33 억		303031	N	N	0	N	00	N
115	20231208	150645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	15	2	0.51	27212145	9207	43.86	2945	2995	2910	3825	2065	2945	2955.59	4.54	0	-159	3138	3041	2943	2846	2748	3090	2895	33	880	500	2060	5	1	6678400	198	10.10	1.28	12	0.14	293.00	2308.00	4380	20230405	-32.42	2660	20231026	11.28	4380	-32.42	20230405	2660	11.28	20231026	4380	-32.42	20230405	2660	11.28	20231026	0.99	N	096870	500	33 억		303031	N	N	0	N	00	N
116	20231208	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	5	2	0.17	26914630	9107	43.39	2945	2995	2910	3825	2065	2945	2955.38	4.54	0	-149	3138	3041	2943	2846	2748	3090	2895	33	880	500	2060	5	1	6678400	197	10.07	1.28	12	0.14	293.00	2308.00	4380	20230405	-32.65	2660	20231026	10.90	4380	-32.65	20230405	2660	10.90	20231026	4380	-32.65	20230405	2660	10.90	20231026	0.99	N	096870	500	33 억		303031	N	N	0	N	00	N
117	20231208	130645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	15	2	0.51	25993735	8795	41.90	2945	2995	2910	3825	2065	2945	2955.51	4.54	0	-160	3138	3041	2943	2846	2748	3090	2895	33	880	500	2060	5	1	6678400	198	10.10	1.28	12	0.13	293.00	2308.00	4380	20230405	-32.42	2660	20231026	11.28	4380	-32.42	20230405	2660	11.28	20231026	4380	-32.42	20230405	2660	11.28	20231026	0.99	N	096870	500	33 억		303031	N	N	0	N	00	N
118	20231208	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	5	2	0.17	25896185	8762	41.74	2945	2995	2910	3825	2065	2945	2955.51	4.54	0	-160	3138	3041	2943	2846	2748	3090	2895	33	880	500	2060	5	1	6678400	197	10.07	1.28	12	0.13	293.00	2308.00	4380	20230405	-32.65	2660	20231026	10.90	4380	-32.65	20230405	2660	10.90	20231026	4380	-32.65	20230405	2660	10.90	20231026	0.99	N	096870	500	33 억		303031	N	N	0	N	00	N
119	20231208	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2955	10	2	0.34	22297840	7550	35.97	2945	2995	2910	3825	2065	2945	2953.36	4.54	0	88	3138	3041	2943	2846	2748	3090	2895	33	880	500	2060	5	1	6678400	197	10.09	1.28	12	0.11	293.00	2308.00	4380	20230405	-32.53	2660	20231026	11.09	4380	-32.53	20230405	2660	11.09	20231026	4380	-32.53	20230405	2660	11.09	20231026	0.99	N	096870	500	33 억		303031	N	N	0	N	00	N
120	20231208	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2955	10	2	0.34	12073485	4090	19.48	2945	2995	2910	3825	2065	2945	2951.95	4.54	0	82	3138	3041	2943	2846	2748	3090	2895	33	880	500	2060	5	1	6678400	197	10.09	1.28	12	0.06	293.00	2308.00	4380	20230405	-32.53	2660	20231026	11.09	4380	-32.53	20230405	2660	11.09	20231026	4380	-32.53	20230405	2660	11.09	20231026	0.99	N	096870	500	33 억		303031	N	N	0	N	00	N
121	20231208	090637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	5	2	0.17	6193675	2104	10.02	2945	2950	2910	3825	2065	2945	2943.76	4.54	0	56	3138	3041	2943	2846	2748	3090	2895	33	880	500	2060	5	1	6678400	197	10.07	1.28	12	0.03	293.00	2308.00	4380	20230405	-32.65	2660	20231026	10.90	4380	-32.65	20230405	2660	10.90	20231026	4380	-32.65	20230405	2660	10.90	20231026	0.99	N	096870	500	33 억		303031	N	N	0	N	00	N
122	20231207	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	55	2	1.90	61749080	20991	186.11	2890	3040	2845	3755	2025	2890	2941.69	4.56	0	-1305	2943	2916	2868	2841	2793	2930	2855	33	865	500	2020	5	1	6678400	197	10.05	1.28	12	0.31	293.00	2308.00	4380	20230405	-32.76	2660	20231026	10.71	4380	-32.76	20230405	2660	10.71	20231026	4380	-32.76	20230405	2660	10.71	20231026	1.02	N	096870	500	33 억		304336	N	N	0	N	00	N
123	20231207	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	40	2	1.38	57541945	19548	173.31	2890	3040	2845	3755	2025	2890	2943.62	4.56	0	-991	2943	2916	2868	2841	2793	2930	2855	33	865	500	2020	5	1	6678400	196	10.00	1.27	12	0.29	293.00	2308.00	4380	20230405	-33.11	2660	20231026	10.15	4380	-33.11	20230405	2660	10.15	20231026	4380	-33.11	20230405	2660	10.15	20231026	1.02	N	096870	500	33 억		304336	N	N	0	N	00	N
124	20231207	140638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	20	2	0.69	56995405	19360	171.65	2890	3040	2845	3755	2025	2890	2943.98	4.56	0	-1031	2943	2916	2868	2841	2793	2930	2855	33	865	500	2020	5	1	6678400	194	9.93	1.26	12	0.29	293.00	2308.00	4380	20230405	-33.56	2660	20231026	9.40	4380	-33.56	20230405	2660	9.40	20231026	4380	-33.56	20230405	2660	9.40	20231026	1.02	N	096870	500	33 억		304336	N	N	0	N	00	N
125	20231207	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	40	2	1.38	56901945	19328	171.36	2890	3040	2845	3755	2025	2890	2944.02	4.56	0	-1031	2943	2916	2868	2841	2793	2930	2855	33	865	500	2020	5	1	6678400	196	10.00	1.27	12	0.29	293.00	2308.00	4380	20230405	-33.11	2660	20231026	10.15	4380	-33.11	20230405	2660	10.15	20231026	4380	-33.11	20230405	2660	10.15	20231026	1.02	N	096870	500	33 억		304336	N	N	0	N	00	N
126	20231207	120640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	55	2	1.90	56688955	19255	170.72	2890	3040	2845	3755	2025	2890	2944.12	4.56	0	-1038	2943	2916	2868	2841	2793	2930	2855	33	865	500	2020	5	1	6678400	197	10.05	1.28	12	0.29	293.00	2308.00	4380	20230405	-32.76	2660	20231026	10.71	4380	-32.76	20230405	2660	10.71	20231026	4380	-32.76	20230405	2660	10.71	20231026	1.02	N	096870	500	33 억		304336	N	N	0	N	00	N
127	20231207	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	15	2	0.52	56328350	19132	169.62	2890	3040	2845	3755	2025	2890	2944.20	4.56	0	-1012	2943	2916	2868	2841	2793	2930	2855	33	865	500	2020	5	1	6678400	194	9.91	1.26	12	0.29	293.00	2308.00	4380	20230405	-33.68	2660	20231026	9.21	4380	-33.68	20230405	2660	9.21	20231026	4380	-33.68	20230405	2660	9.21	20231026	1.02	N	096870	500	33 억		304336	N	N	0	N	00	N
128	20231207	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	0	3	0.00	16975560	5872	52.06	2890	2910	2890	3755	2025	2890	2890.93	4.56	0	-292	2943	2916	2868	2841	2793	2930	2855	33	865	500	2020	5	1	6678400	193	9.86	1.25	12	0.09	293.00	2308.00	4380	20230405	-34.02	2660	20231026	8.65	4380	-34.02	20230405	2660	8.65	20231026	4380	-34.02	20230405	2660	8.65	20231026	1.02	N	096870	500	33 억		304336	N	N	0	N	00	N
129	20231207	090640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	15	2	0.52	6359040	2199	19.50	2890	2905	2890	3755	2025	2890	2891.79	4.56	0	-273	2943	2916	2868	2841	2793	2930	2855	33	865	500	2020	5	1	6678400	194	9.91	1.26	12	0.03	293.00	2308.00	4380	20230405	-33.68	2660	20231026	9.21	4380	-33.68	20230405	2660	9.21	20231026	4380	-33.68	20230405	2660	9.21	20231026	1.02	N	096870	500	33 억		304336	N	N	0	N	00	N
130	20231206	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	50	2	1.76	32244265	11279	59.82	2840	2895	2820	3690	1990	2840	2858.79	4.56	0	-193	2880	2860	2825	2805	2770	2870	2815	33	850	500	1980	5	1	6678400	193	9.86	1.25	12	0.17	293.00	2308.00	4380	20230405	-34.02	2660	20231026	8.65	4380	-34.02	20230405	2660	8.65	20231026	4380	-34.02	20230405	2660	8.65	20231026	1.02	N	096870	500	33 억		304525	N	N	0	N	00	N
131	20231206	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	15	2	0.53	31128725	10893	57.77	2840	2895	2820	3690	1990	2840	2857.68	4.56	0	-11	2880	2860	2825	2805	2770	2870	2815	33	850	500	1980	5	1	6678400	191	9.74	1.24	12	0.16	293.00	2308.00	4380	20230405	-34.82	2660	20231026	7.33	4380	-34.82	20230405	2660	7.33	20231026	4380	-34.82	20230405	2660	7.33	20231026	1.02	N	096870	500	33 억		304525	N	N	0	N	00	N
132	20231206	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2875	35	2	1.23	30914315	10818	57.37	2840	2895	2820	3690	1990	2840	2857.67	4.56	0	-29	2880	2860	2825	2805	2770	2870	2815	33	850	500	1980	5	1	6678400	192	9.81	1.25	12	0.16	293.00	2308.00	4380	20230405	-34.36	2660	20231026	8.08	4380	-34.36	20230405	2660	8.08	20231026	4380	-34.36	20230405	2660	8.08	20231026	1.02	N	096870	500	33 억		304525	N	N	0	N	00	N
133	20231206	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2875	35	2	1.23	30810815	10782	57.18	2840	2895	2820	3690	1990	2840	2857.62	4.56	0	-24	2880	2860	2825	2805	2770	2870	2815	33	850	500	1980	5	1	6678400	192	9.81	1.25	12	0.16	293.00	2308.00	4380	20230405	-34.36	2660	20231026	8.08	4380	-34.36	20230405	2660	8.08	20231026	4380	-34.36	20230405	2660	8.08	20231026	1.02	N	096870	500	33 억		304525	N	N	0	N	00	N
134	20231206	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	25	2	0.88	30626645	10718	56.84	2840	2895	2820	3690	1990	2840	2857.50	4.56	0	-22	2880	2860	2825	2805	2770	2870	2815	33	850	500	1980	5	1	6678400	191	9.78	1.24	12	0.16	293.00	2308.00	4380	20230405	-34.59	2660	20231026	7.71	4380	-34.59	20230405	2660	7.71	20231026	4380	-34.59	20230405	2660	7.71	20231026	1.02	N	096870	500	33 억		304525	N	N	0	N	00	N
135	20231206	110641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	30	2	1.06	27287605	9555	50.67	2840	2880	2820	3690	1990	2840	2855.85	4.56	0	-23	2880	2860	2825	2805	2770	2870	2815	33	850	500	1980	5	1	6678400	192	9.80	1.24	12	0.14	293.00	2308.00	4380	20230405	-34.47	2660	20231026	7.89	4380	-34.47	20230405	2660	7.89	20231026	4380	-34.47	20230405	2660	7.89	20231026	1.02	N	096870	500	33 억		304525	N	N	0	N	00	N
136	20231206	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	20	2	0.70	18314375	6432	34.11	2840	2870	2820	3690	1990	2840	2847.38	4.56	0	-67	2880	2860	2825	2805	2770	2870	2815	33	850	500	1980	5	1	6678400	191	9.76	1.24	12	0.10	293.00	2308.00	4380	20230405	-34.70	2660	20231026	7.52	4380	-34.70	20230405	2660	7.52	20231026	4380	-34.70	20230405	2660	7.52	20231026	1.02	N	096870	500	33 억		304525	N	N	0	N	00	N
137	20231206	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	-5	5	-0.18	5478575	1933	10.25	2840	2840	2820	3690	1990	2840	2834.23	4.56	0	0	2880	2860	2825	2805	2770	2870	2815	33	850	500	1980	5	1	6678400	189	9.68	1.23	12	0.03	293.00	2308.00	4380	20230405	-35.27	2660	20231026	6.58	4380	-35.27	20230405	2660	6.58	20231026	4380	-35.27	20230405	2660	6.58	20231026	1.02	N	096870	500	33 억		304525	N	N	0	N	00	N
138	20231205	160638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	35	2	1.25	53387825	18856	144.65	2805	2845	2790	3645	1965	2805	2831.34	4.58	0	-1149	2831	2817	2806	2792	2781	2812	2787	33	840	500	1960	5	1	6678400	190	9.69	1.23	12	0.28	293.00	2308.00	4380	20230405	-35.16	2660	20231026	6.77	4380	-35.16	20230405	2660	6.77	20231026	4380	-35.16	20230405	2660	6.77	20231026	1.02	N	096870	500	33 억		305539	N	N	0	N	00	N
139	20231205	150635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	15	2	0.53	51592035	18220	139.77	2805	2845	2790	3645	1965	2805	2831.62	4.58	0	-1149	2831	2817	2806	2792	2781	2812	2787	33	840	500	1960	5	1	6678400	188	9.62	1.22	12	0.27	293.00	2308.00	4380	20230405	-35.62	2660	20231026	6.02	4380	-35.62	20230405	2660	6.02	20231026	4380	-35.62	20230405	2660	6.02	20231026	1.02	N	096870	500	33 억		305539	N	N	0	N	00	N
140	20231205	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-5	5	-0.18	45789980	16175	124.08	2805	2845	2790	3645	1965	2805	2830.91	4.58	0	-253	2831	2817	2806	2792	2781	2812	2787	33	840	500	1960	5	1	6678400	187	9.56	1.21	12	0.24	293.00	2308.00	4380	20230405	-36.07	2660	20231026	5.26	4380	-36.07	20230405	2660	5.26	20231026	4380	-36.07	20230405	2660	5.26	20231026	1.02	N	096870	500	33 억		305539	N	N	0	N	00	N
141	20231205	130633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	35	2	1.25	42743635	15097	115.81	2805	2845	2790	3645	1965	2805	2831.27	4.58	0	-249	2831	2817	2806	2792	2781	2812	2787	33	840	500	1960	5	1	6678400	190	9.69	1.23	12	0.23	293.00	2308.00	4380	20230405	-35.16	2660	20231026	6.77	4380	-35.16	20230405	2660	6.77	20231026	4380	-35.16	20230405	2660	6.77	20231026	1.02	N	096870	500	33 억		305539	N	N	0	N	00	N
142	20231205	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	40	2	1.43	41002355	14483	111.10	2805	2845	2790	3645	1965	2805	2831.07	4.58	0	-249	2831	2817	2806	2792	2781	2812	2787	33	840	500	1960	5	1	6678400	190	9.71	1.23	12	0.22	293.00	2308.00	4380	20230405	-35.05	2660	20231026	6.95	4380	-35.05	20230405	2660	6.95	20231026	4380	-35.05	20230405	2660	6.95	20231026	1.02	N	096870	500	33 억		305539	N	N	0	N	00	N
143	20231205	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	40	2	1.43	25344015	8961	68.74	2805	2845	2790	3645	1965	2805	2828.26	4.58	0	-253	2831	2817	2806	2792	2781	2812	2787	33	840	500	1960	5	1	6678400	190	9.71	1.23	12	0.13	293.00	2308.00	4380	20230405	-35.05	2660	20231026	6.95	4380	-35.05	20230405	2660	6.95	20231026	4380	-35.05	20230405	2660	6.95	20231026	1.02	N	096870	500	33 억		305539	N	N	0	N	00	N
144	20231205	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	35	2	1.25	11295410	4007	30.74	2805	2840	2790	3645	1965	2805	2818.92	4.58	0	-208	2831	2817	2806	2792	2781	2812	2787	33	840	500	1960	5	1	6678400	190	9.69	1.23	12	0.06	293.00	2308.00	4380	20230405	-35.16	2660	20231026	6.77	4380	-35.16	20230405	2660	6.77	20231026	4380	-35.16	20230405	2660	6.77	20231026	1.02	N	096870	500	33 억		305539	N	N	0	N	00	N
145	20231205	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2790	-15	5	-0.53	5826175	2077	15.93	2805	2810	2790	3645	1965	2805	2805.09	4.58	0	0	2831	2817	2806	2792	2781	2812	2787	33	840	500	1960	5	1	6678400	186	9.52	1.21	12	0.03	293.00	2308.00	4380	20230405	-36.30	2660	20231026	4.89	4380	-36.30	20230405	2660	4.89	20231026	4380	-36.30	20230405	2660	4.89	20231026	1.02	N	096870	500	33 억		305539	N	N	0	N	00	N
146	20231204	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2805	-20	5	-0.71	36657420	13036	66.32	2820	2820	2795	3670	1980	2825	2812.01	4.58	0	-332	2861	2842	2821	2802	2781	2845	2805	33	845	500	1970	5	1	6678400	187	9.57	1.22	12	0.20	293.00	2308.00	4400	20221130	-36.25	2660	20231026	5.45	4380	-35.96	20230405	2660	5.45	20231026	4380	-35.96	20230405	2660	5.45	20231026	0.96	N	096870	500	33 억		305871	N	N	0	N	00	N
147	20231204	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-10	5	-0.35	35885590	12761	64.92	2820	2820	2795	3670	1980	2825	2812.13	4.58	0	-273	2861	2842	2821	2802	2781	2845	2805	33	845	500	1970	5	1	6678400	188	9.61	1.22	12	0.19	293.00	2308.00	4400	20221130	-36.02	2660	20231026	5.83	4380	-35.73	20230405	2660	5.83	20231026	4380	-35.73	20230405	2660	5.83	20231026	0.96	N	096870	500	33 억		305871	N	N	0	N	00	N
148	20231204	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-15	5	-0.53	34012010	12095	61.54	2820	2820	2795	3670	1980	2825	2812.07	4.58	0	-273	2861	2842	2821	2802	2781	2845	2805	33	845	500	1970	5	1	6678400	188	9.59	1.22	12	0.18	293.00	2308.00	4400	20221130	-36.14	2660	20231026	5.64	4380	-35.84	20230405	2660	5.64	20231026	4380	-35.84	20230405	2660	5.64	20231026	0.96	N	096870	500	33 억		305871	N	N	0	N	00	N
149	20231204	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-10	5	-0.35	32755900	11648	59.26	2820	2820	2795	3670	1980	2825	2812.15	4.58	0	-273	2861	2842	2821	2802	2781	2845	2805	33	845	500	1970	5	1	6678400	188	9.61	1.22	12	0.17	293.00	2308.00	4400	20221130	-36.02	2660	20231026	5.83	4380	-35.73	20230405	2660	5.83	20231026	4380	-35.73	20230405	2660	5.83	20231026	0.96	N	096870	500	33 억		305871	N	N	0	N	00	N
150	20231204	120625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-5	5	-0.18	31767300	11297	57.48	2820	2820	2795	3670	1980	2825	2812.01	4.58	0	-273	2861	2842	2821	2802	2781	2845	2805	33	845	500	1970	5	1	6678400	188	9.62	1.22	12	0.17	293.00	2308.00	4400	20221130	-35.91	2660	20231026	6.02	4380	-35.62	20230405	2660	6.02	20231026	4380	-35.62	20230405	2660	6.02	20231026	0.96	N	096870	500	33 억		305871	N	N	0	N	00	N
151	20231204	110627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-5	5	-0.18	31084860	11055	56.25	2820	2820	2795	3670	1980	2825	2811.84	4.58	0	-273	2861	2842	2821	2802	2781	2845	2805	33	845	500	1970	5	1	6678400	188	9.62	1.22	12	0.17	293.00	2308.00	4400	20221130	-35.91	2660	20231026	6.02	4380	-35.62	20230405	2660	6.02	20231026	4380	-35.62	20230405	2660	6.02	20231026	0.96	N	096870	500	33 억		305871	N	N	0	N	00	N
152	20231204	100627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-25	5	-0.88	30746480	10935	55.63	2820	2820	2795	3670	1980	2825	2811.75	4.58	0	-273	2861	2842	2821	2802	2781	2845	2805	33	845	500	1970	5	1	6678400	187	9.56	1.21	12	0.16	293.00	2308.00	4400	20221130	-36.36	2660	20231026	5.26	4380	-36.07	20230405	2660	5.26	20231026	4380	-36.07	20230405	2660	5.26	20231026	0.96	N	096870	500	33 억		305871	N	N	0	N	00	N
153	20231204	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	-30	5	-1.06	11854685	4222	21.48	2820	2820	2795	3670	1980	2825	2807.84	4.58	0	-951	2861	2842	2821	2802	2781	2845	2805	33	845	500	1970	5	1	6678400	187	9.54	1.21	12	0.06	293.00	2308.00	4400	20221130	-36.48	2660	20231026	5.08	4380	-36.19	20230405	2660	5.08	20231026	4380	-36.19	20230405	2660	5.08	20231026	0.96	N	096870	500	33 억		305871	N	N	0	N	00	N
154	20231201	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	0	3	0.00	55288475	19655	60.23	2825	2840	2800	3670	1980	2825	2812.95	4.57	0	383	2895	2860	2840	2805	2785	2850	2795	33	845	500	1970	5	1	6678400	189	9.64	1.22	12	0.29	293.00	2308.00	4400	20221130	-35.80	2660	20231026	6.20	4380	-35.50	20230405	2660	6.20	20231026	4380	-35.50	20230405	2660	6.20	20231026	0.97	N	096870	500	33 억		305488	N	N	0	N	00	N
155	20231201	150625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-5	5	-0.18	37776565	13411	41.10	2825	2840	2800	3670	1980	2825	2816.83	4.57	0	80	2895	2860	2840	2805	2785	2850	2795	33	845	500	1970	5	1	6678400	188	9.62	1.22	12	0.20	293.00	2308.00	4400	20221130	-35.91	2660	20231026	6.02	4380	-35.62	20230405	2660	6.02	20231026	4380	-35.62	20230405	2660	6.02	20231026	0.97	N	096870	500	33 억		305488	N	N	0	N	00	N
156	20231201	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-10	5	-0.35	30853665	10950	33.56	2825	2840	2800	3670	1980	2825	2817.69	4.57	0	-35	2895	2860	2840	2805	2785	2850	2795	33	845	500	1970	5	1	6678400	188	9.61	1.22	12	0.16	293.00	2308.00	4400	20221130	-36.02	2660	20231026	5.83	4380	-35.73	20230405	2660	5.83	20231026	4380	-35.73	20230405	2660	5.83	20231026	0.97	N	096870	500	33 억		305488	N	N	0	N	00	N
157	20231201	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-15	5	-0.53	29043775	10307	31.59	2825	2840	2800	3670	1980	2825	2817.87	4.57	0	-63	2895	2860	2840	2805	2785	2850	2795	33	845	500	1970	5	1	6678400	188	9.59	1.22	12	0.15	293.00	2308.00	4400	20221130	-36.14	2660	20231026	5.64	4380	-35.84	20230405	2660	5.64	20231026	4380	-35.84	20230405	2660	5.64	20231026	0.97	N	096870	500	33 억		305488	N	N	0	N	00	N
158	20231201	120630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-10	5	-0.35	28900275	10256	31.43	2825	2840	2800	3670	1980	2825	2817.89	4.57	0	-63	2895	2860	2840	2805	2785	2850	2795	33	845	500	1970	5	1	6678400	188	9.61	1.22	12	0.15	293.00	2308.00	4400	20221130	-36.02	2660	20231026	5.83	4380	-35.73	20230405	2660	5.83	20231026	4380	-35.73	20230405	2660	5.83	20231026	0.97	N	096870	500	33 억		305488	N	N	0	N	00	N
159	20231201	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-10	5	-0.35	25652060	9101	27.89	2825	2840	2800	3670	1980	2825	2818.60	4.57	0	-63	2895	2860	2840	2805	2785	2850	2795	33	845	500	1970	5	1	6678400	188	9.61	1.22	12	0.14	293.00	2308.00	4400	20221130	-36.02	2660	20231026	5.83	4380	-35.73	20230405	2660	5.83	20231026	4380	-35.73	20230405	2660	5.83	20231026	0.97	N	096870	500	33 억		305488	N	N	0	N	00	N
160	20231201	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-10	5	-0.35	16010500	5670	17.38	2825	2840	2805	3670	1980	2825	2823.72	4.57	0	-41	2895	2860	2840	2805	2785	2850	2795	33	845	500	1970	5	1	6678400	188	9.61	1.22	12	0.08	293.00	2308.00	4400	20221130	-36.02	2660	20231026	5.83	4380	-35.73	20230405	2660	5.83	20231026	4380	-35.73	20230405	2660	5.83	20231026	0.97	N	096870	500	33 억		305488	N	N	0	N	00	N
161	20231201	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	10	2	0.35	11257135	3982	12.20	2825	2840	2825	3670	1980	2825	2827.01	4.57	0	-1	2895	2860	2840	2805	2785	2850	2795	33	845	500	1970	5	1	6678400	189	9.68	1.23	12	0.06	293.00	2308.00	4400	20221130	-35.57	2660	20231026	6.58	4380	-35.27	20230405	2660	6.58	20231026	4380	-35.27	20230405	2660	6.58	20231026	0.97	N	096870	500	33 억		305488	N	N	0	N	00	N