KissMeData/038060/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	160504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	10	2	0.78	141477537	110113	53.08	1283	1304	1274	1667	899	1283	1284.84	6.52	6045	4544	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	622	3.92	0.62	12	0.23	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	960	34.69	20230103	0.38	N	038060	500	240 억		3137076	N	N	0	N	00	N
3	20231229	150501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	10	2	0.78	141477537	110113	53.08	1283	1304	1274	1667	899	1283	1284.84	6.52	6045	4544	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	622	3.92	0.62	12	0.23	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	960	34.69	20230103	0.38	N	038060	500	240 억		3137076	N	N	0	N	00	N
4	20231229	140501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	10	2	0.78	141477537	110113	53.08	1283	1304	1274	1667	899	1283	1284.84	6.52	6045	4544	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	622	3.92	0.62	12	0.23	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	960	34.69	20230103	0.38	N	038060	500	240 억		3137076	N	N	0	N	00	N
5	20231229	130501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	10	2	0.78	141477537	110113	53.08	1283	1304	1274	1667	899	1283	1284.84	6.52	6045	4544	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	622	3.92	0.62	12	0.23	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	960	34.69	20230103	0.38	N	038060	500	240 억		3137076	N	N	0	N	00	N
6	20231229	120502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	10	2	0.78	141477537	110113	53.08	1283	1304	1274	1667	899	1283	1284.84	6.52	6045	4544	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	622	3.92	0.62	12	0.23	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	960	34.69	20230103	0.38	N	038060	500	240 억		3137076	N	N	0	N	00	N
7	20231229	110443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	10	2	0.78	141477537	110113	53.08	1283	1304	1274	1667	899	1283	1284.84	6.52	6045	4544	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	622	3.92	0.62	12	0.23	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	960	34.69	20230103	0.38	N	038060	500	240 억		3137076	N	N	0	N	00	N
8	20231229	100447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	10	2	0.78	141477537	110113	53.08	1283	1304	1274	1667	899	1283	1284.84	6.52	6045	4544	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	622	3.92	0.62	12	0.23	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	960	34.69	20230103	0.38	N	038060	500	240 억		3137076	N	N	0	N	00	N
9	20231229	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	10	2	0.78	141477537	110113	53.08	1283	1304	1274	1667	899	1283	1284.84	6.52	6045	4544	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	622	3.92	0.62	12	0.23	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	960	34.69	20230103	0.38	N	038060	500	240 억		3137076	N	N	0	N	00	N
10	20231228	160442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	10	2	0.78	141411594	110062	53.05	1283	1304	1274	1667	899	1283	1284.84	6.51	0	4544	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	622	3.92	0.62	12	0.23	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	960	34.69	20230103	0.38	N	038060	500	240 억		3131031	N	N	0	N	00	N
11	20231228	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1289	6	2	0.47	134737187	104891	50.56	1283	1304	1274	1667	899	1283	1284.54	6.51	0	2650	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	620	3.91	0.62	12	0.22	330.00	2077.00	1810	20230519	-28.78	960	20230103	34.27	1810	-28.78	20230519	960	34.27	20230103	1810	-28.78	20230519	960	34.27	20230103	0.38	N	038060	500	240 억		3131031	N	N	0	N	00	N
12	20231228	140441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	4	2	0.31	90355043	70342	33.91	1283	1304	1274	1667	899	1283	1284.51	6.51	0	-16094	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	619	3.90	0.62	12	0.15	330.00	2077.00	1810	20230519	-28.90	960	20230103	34.06	1810	-28.90	20230519	960	34.06	20230103	1810	-28.90	20230519	960	34.06	20230103	0.38	N	038060	500	240 억		3131031	N	N	0	N	00	N
13	20231228	130443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	1	2	0.08	83345210	64885	31.28	1283	1304	1274	1667	899	1283	1284.51	6.51	0	-16074	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	618	3.89	0.62	12	0.13	330.00	2077.00	1810	20230519	-29.06	960	20230103	33.75	1810	-29.06	20230519	960	33.75	20230103	1810	-29.06	20230519	960	33.75	20230103	0.38	N	038060	500	240 억		3131031	N	N	0	N	00	N
14	20231228	120444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	1	2	0.08	59771125	46469	22.40	1283	1304	1274	1667	899	1283	1286.26	6.51	0	-16062	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	618	3.89	0.62	12	0.10	330.00	2077.00	1810	20230519	-29.06	960	20230103	33.75	1810	-29.06	20230519	960	33.75	20230103	1810	-29.06	20230519	960	33.75	20230103	0.38	N	038060	500	240 억		3131031	N	N	0	N	00	N
15	20231228	110444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	-1	5	-0.08	47011769	36501	17.59	1283	1304	1279	1667	899	1283	1287.96	6.51	0	-12639	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	617	3.88	0.62	12	0.08	330.00	2077.00	1810	20230519	-29.17	960	20230103	33.54	1810	-29.17	20230519	960	33.54	20230103	1810	-29.17	20230519	960	33.54	20230103	0.38	N	038060	500	240 억		3131031	N	N	0	N	00	N
16	20231228	100441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	10	2	0.78	20627420	16002	7.71	1283	1304	1279	1667	899	1283	1289.05	6.51	0	-697	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	622	3.92	0.62	12	0.03	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	960	34.69	20230103	0.38	N	038060	500	240 억		3131031	N	N	0	N	00	N
17	20231228	090441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1289	6	2	0.47	4369826	3410	1.64	1283	1289	1279	1667	899	1283	1281.47	6.51	0	777	1347	1315	1298	1266	1249	1306	1257	241	384	500	890	1	1	48103069	620	3.91	0.62	12	0.01	330.00	2077.00	1810	20230519	-28.78	960	20230103	34.27	1810	-28.78	20230519	960	34.27	20230103	1810	-28.78	20230519	960	34.27	20230103	0.38	N	038060	500	240 억		3131031	N	N	0	N	00	N
18	20231227	160440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1283	-36	5	-2.73	270899824	207368	78.39	1324	1330	1281	1714	924	1319	1306.37	6.57	0	-30420	1381	1350	1301	1270	1221	1365	1285	241	395	500	920	1	1	48103069	617	3.89	0.62	12	0.43	330.00	2077.00	1810	20230519	-29.12	960	20230103	33.65	1810	-29.12	20230519	960	33.65	20230103	1810	-29.12	20230519	960	33.65	20230103	0.38	N	038060	500	240 억		3160691	N	N	0	N	00	N
19	20231227	150445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1283	-36	5	-2.73	258745092	197931	74.83	1324	1330	1281	1714	924	1319	1307.25	6.57	0	-30854	1381	1350	1301	1270	1221	1365	1285	241	395	500	920	1	1	48103069	617	3.89	0.62	12	0.41	330.00	2077.00	1810	20230519	-29.12	960	20230103	33.65	1810	-29.12	20230519	960	33.65	20230103	1810	-29.12	20230519	960	33.65	20230103	0.38	N	038060	500	240 억		3160691	N	N	0	N	00	N
20	20231227	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	-17	5	-1.29	237671230	181648	68.67	1324	1330	1281	1714	924	1319	1308.42	6.57	0	-29633	1381	1350	1301	1270	1221	1365	1285	241	395	500	920	1	1	48103069	626	3.95	0.63	12	0.38	330.00	2077.00	1810	20230519	-28.07	960	20230103	35.62	1810	-28.07	20230519	960	35.62	20230103	1810	-28.07	20230519	960	35.62	20230103	0.38	N	038060	500	240 억		3160691	N	N	0	N	00	N
21	20231227	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1299	-20	5	-1.52	190598669	145167	54.88	1324	1330	1299	1714	924	1319	1312.96	6.57	0	-40358	1381	1350	1301	1270	1221	1365	1285	241	395	500	920	1	1	48103069	625	3.94	0.63	12	0.30	330.00	2077.00	1810	20230519	-28.23	960	20230103	35.31	1810	-28.23	20230519	960	35.31	20230103	1810	-28.23	20230519	960	35.31	20230103	0.38	N	038060	500	240 억		3160691	N	N	0	N	00	N
22	20231227	120439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	-6	5	-0.45	139862183	106297	40.18	1324	1330	1307	1714	924	1319	1315.77	6.57	0	-33437	1381	1350	1301	1270	1221	1365	1285	241	395	500	920	1	1	48103069	632	3.98	0.63	12	0.22	330.00	2077.00	1810	20230519	-27.46	960	20230103	36.77	1810	-27.46	20230519	960	36.77	20230103	1810	-27.46	20230519	960	36.77	20230103	0.38	N	038060	500	240 억		3160691	N	N	0	N	00	N
23	20231227	110443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1319	0	3	0.00	99082292	75267	28.45	1324	1330	1307	1714	924	1319	1316.41	6.57	0	-30620	1381	1350	1301	1270	1221	1365	1285	241	395	500	920	1	1	48103069	634	4.00	0.64	12	0.16	330.00	2077.00	1810	20230519	-27.13	960	20230103	37.40	1810	-27.13	20230519	960	37.40	20230103	1810	-27.13	20230519	960	37.40	20230103	0.38	N	038060	500	240 억		3160691	N	N	0	N	00	N
24	20231227	100443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1316	-3	5	-0.23	65258525	49511	18.72	1324	1330	1307	1714	924	1319	1318.06	6.57	0	-25891	1381	1350	1301	1270	1221	1365	1285	241	395	500	920	1	1	48103069	633	3.99	0.63	12	0.10	330.00	2077.00	1810	20230519	-27.29	960	20230103	37.08	1810	-27.29	20230519	960	37.08	20230103	1810	-27.29	20230519	960	37.08	20230103	0.38	N	038060	500	240 억		3160691	N	N	0	N	00	N
25	20231227	090443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1309	-10	5	-0.76	19636977	14900	5.63	1324	1324	1309	1714	924	1319	1317.92	6.57	0	-10794	1381	1350	1301	1270	1221	1365	1285	241	395	500	920	1	1	48103069	630	3.97	0.63	12	0.03	330.00	2077.00	1810	20230519	-27.68	960	20230103	36.35	1810	-27.68	20230519	960	36.35	20230103	1810	-27.68	20230519	960	36.35	20230103	0.38	N	038060	500	240 억		3160691	N	N	0	N	00	N
26	20231226	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1319	43	2	3.37	337030448	257430	179.45	1276	1332	1252	1658	894	1276	1309.15	6.50	0	32399	1313	1294	1274	1255	1235	1304	1265	241	382	500	890	1	1	48103069	634	4.00	0.64	12	0.54	330.00	2077.00	1810	20230519	-27.13	960	20230103	37.40	1810	-27.13	20230519	960	37.40	20230103	1810	-27.13	20230519	960	37.40	20230103	0.39	N	038060	500	240 억		3126657	N	N	0	N	00	N
27	20231226	150442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1326	50	2	3.92	312246358	238670	166.37	1276	1332	1252	1658	894	1276	1308.28	6.50	0	27553	1313	1294	1274	1255	1235	1304	1265	241	382	500	890	1	1	48103069	638	4.02	0.64	12	0.50	330.00	2077.00	1810	20230519	-26.74	960	20230103	38.12	1810	-26.74	20230519	960	38.12	20230103	1810	-26.74	20230519	960	38.12	20230103	0.39	N	038060	500	240 억		3126657	N	N	0	N	00	N
28	20231226	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1318	42	2	3.29	235223692	180456	125.79	1276	1332	1252	1658	894	1276	1303.50	6.50	0	26138	1313	1294	1274	1255	1235	1304	1265	241	382	500	890	1	1	48103069	634	3.99	0.63	12	0.38	330.00	2077.00	1810	20230519	-27.18	960	20230103	37.29	1810	-27.18	20230519	960	37.29	20230103	1810	-27.18	20230519	960	37.29	20230103	0.39	N	038060	500	240 억		3126657	N	N	0	N	00	N
29	20231226	130443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1285	9	2	0.71	58352284	46081	32.12	1276	1292	1252	1658	894	1276	1266.30	6.50	0	-18706	1313	1294	1274	1255	1235	1304	1265	241	382	500	890	1	1	48103069	618	3.89	0.62	12	0.10	330.00	2077.00	1810	20230519	-29.01	960	20230103	33.85	1810	-29.01	20230519	960	33.85	20230103	1810	-29.01	20230519	960	33.85	20230103	0.39	N	038060	500	240 억		3126657	N	N	0	N	00	N
30	20231226	120442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1273	-3	5	-0.24	43082869	34142	23.80	1276	1292	1252	1658	894	1276	1261.87	6.50	0	-14438	1313	1294	1274	1255	1235	1304	1265	241	382	500	890	1	1	48103069	612	3.86	0.61	12	0.07	330.00	2077.00	1810	20230519	-29.67	960	20230103	32.60	1810	-29.67	20230519	960	32.60	20230103	1810	-29.67	20230519	960	32.60	20230103	0.39	N	038060	500	240 억		3126657	N	N	0	N	00	N
31	20231226	110445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	-12	5	-0.94	40569399	32165	22.42	1276	1292	1252	1658	894	1276	1261.29	6.50	0	-13987	1313	1294	1274	1255	1235	1304	1265	241	382	500	890	1	1	48103069	608	3.83	0.61	12	0.07	330.00	2077.00	1810	20230519	-30.17	960	20230103	31.67	1810	-30.17	20230519	960	31.67	20230103	1810	-30.17	20230519	960	31.67	20230103	0.39	N	038060	500	240 억		3126657	N	N	0	N	00	N
32	20231226	100442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	-20	5	-1.57	26082056	20683	14.42	1276	1292	1252	1658	894	1276	1261.04	6.50	0	-6849	1313	1294	1274	1255	1235	1304	1265	241	382	500	890	1	1	48103069	604	3.81	0.60	12	0.04	330.00	2077.00	1810	20230519	-30.61	960	20230103	30.83	1810	-30.61	20230519	960	30.83	20230103	1810	-30.61	20230519	960	30.83	20230103	0.39	N	038060	500	240 억		3126657	N	N	0	N	00	N
33	20231226	090443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1273	-3	5	-0.24	1834291	1438	1.00	1276	1292	1273	1658	894	1276	1275.58	6.50	0	368	1313	1294	1274	1255	1235	1304	1265	241	382	500	890	1	1	48103069	612	3.86	0.61	12	0.00	330.00	2077.00	1810	20230519	-29.67	960	20230103	32.60	1810	-29.67	20230519	960	32.60	20230103	1810	-29.67	20230519	960	32.60	20230103	0.39	N	038060	500	240 억		3126657	N	N	0	N	00	N
34	20231222	160437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1276	8	2	0.63	182781909	143365	120.03	1269	1293	1254	1648	888	1268	1274.94	6.45	0	23331	1298	1282	1269	1253	1240	1276	1247	241	380	500	880	1	1	48103069	614	3.87	0.61	12	0.30	330.00	2077.00	1810	20230519	-29.50	960	20230103	32.92	1810	-29.50	20230519	960	32.92	20230103	1810	-29.50	20230519	960	32.92	20230103	0.39	N	038060	500	240 억		3102108	N	N	0	N	00	N
35	20231222	150437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	12	2	0.95	178211832	139783	117.03	1269	1293	1254	1648	888	1268	1274.92	6.45	0	23817	1298	1282	1269	1253	1240	1276	1247	241	380	500	880	1	1	48103069	616	3.88	0.62	12	0.29	330.00	2077.00	1810	20230519	-29.28	960	20230103	33.33	1810	-29.28	20230519	960	33.33	20230103	1810	-29.28	20230519	960	33.33	20230103	0.39	N	038060	500	240 억		3102108	N	N	0	N	00	N
36	20231222	140435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1283	15	2	1.18	168294959	132040	110.54	1269	1293	1254	1648	888	1268	1274.58	6.45	0	25672	1298	1282	1269	1253	1240	1276	1247	241	380	500	880	1	1	48103069	617	3.89	0.62	12	0.27	330.00	2077.00	1810	20230519	-29.12	960	20230103	33.65	1810	-29.12	20230519	960	33.65	20230103	1810	-29.12	20230519	960	33.65	20230103	0.39	N	038060	500	240 억		3102108	N	N	0	N	00	N
37	20231222	130433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	19	2	1.50	145740851	114481	95.84	1269	1293	1254	1648	888	1268	1273.06	6.45	0	26318	1298	1282	1269	1253	1240	1276	1247	241	380	500	880	1	1	48103069	619	3.90	0.62	12	0.24	330.00	2077.00	1810	20230519	-28.90	960	20230103	34.06	1810	-28.90	20230519	960	34.06	20230103	1810	-28.90	20230519	960	34.06	20230103	0.39	N	038060	500	240 억		3102108	N	N	0	N	00	N
38	20231222	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	7	2	0.55	86692130	68512	57.36	1269	1283	1254	1648	888	1268	1265.36	6.45	0	-4375	1298	1282	1269	1253	1240	1276	1247	241	380	500	880	1	1	48103069	613	3.86	0.61	12	0.14	330.00	2077.00	1810	20230519	-29.56	960	20230103	32.81	1810	-29.56	20230519	960	32.81	20230103	1810	-29.56	20230519	960	32.81	20230103	0.39	N	038060	500	240 억		3102108	N	N	0	N	00	N
39	20231222	110435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	10	2	0.79	72031982	56999	47.72	1269	1283	1254	1648	888	1268	1263.74	6.45	0	-5272	1298	1282	1269	1253	1240	1276	1247	241	380	500	880	1	1	48103069	615	3.87	0.62	12	0.12	330.00	2077.00	1810	20230519	-29.39	960	20230103	33.12	1810	-29.39	20230519	960	33.12	20230103	1810	-29.39	20230519	960	33.12	20230103	0.39	N	038060	500	240 억		3102108	N	N	0	N	00	N
40	20231222	100434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	-4	5	-0.32	44936871	35607	29.81	1269	1276	1254	1648	888	1268	1262.02	6.45	0	-2863	1298	1282	1269	1253	1240	1276	1247	241	380	500	880	1	1	48103069	608	3.83	0.61	12	0.07	330.00	2077.00	1810	20230519	-30.17	960	20230103	31.67	1810	-30.17	20230519	960	31.67	20230103	1810	-30.17	20230519	960	31.67	20230103	0.39	N	038060	500	240 억		3102108	N	N	0	N	00	N
41	20231222	090434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1261	-7	5	-0.55	3991435	3158	2.64	1269	1269	1260	1648	888	1268	1263.91	6.45	0	-2997	1298	1282	1269	1253	1240	1276	1247	241	380	500	880	1	1	48103069	607	3.82	0.61	12	0.01	330.00	2077.00	1810	20230519	-30.33	960	20230103	31.35	1810	-30.33	20230519	960	31.35	20230103	1810	-30.33	20230519	960	31.35	20230103	0.39	N	038060	500	240 억		3102108	N	N	0	N	00	N
42	20231221	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	-12	5	-0.94	151525963	119445	77.84	1280	1285	1256	1664	896	1280	1268.58	6.51	0	-30623	1313	1296	1273	1256	1233	1305	1265	241	384	500	890	1	1	48103069	610	3.84	0.61	12	0.25	330.00	2077.00	1810	20230519	-29.94	960	20230103	32.08	1810	-29.94	20230519	960	32.08	20230103	1810	-29.94	20230519	960	32.08	20230103	0.40	N	038060	500	240 억		3132493	N	N	0	N	00	N
43	20231221	150433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	-20	5	-1.56	142240495	112098	73.05	1280	1285	1256	1664	896	1280	1268.89	6.51	0	-28788	1313	1296	1273	1256	1233	1305	1265	241	384	500	890	1	1	48103069	606	3.82	0.61	12	0.23	330.00	2077.00	1810	20230519	-30.39	960	20230103	31.25	1810	-30.39	20230519	960	31.25	20230103	1810	-30.39	20230519	960	31.25	20230103	0.40	N	038060	500	240 억		3132493	N	N	0	N	00	N
44	20231221	140431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1269	-11	5	-0.86	128601660	101298	66.01	1280	1285	1256	1664	896	1280	1269.54	6.51	0	-28487	1313	1296	1273	1256	1233	1305	1265	241	384	500	890	1	1	48103069	610	3.85	0.61	12	0.21	330.00	2077.00	1810	20230519	-29.89	960	20230103	32.19	1810	-29.89	20230519	960	32.19	20230103	1810	-29.89	20230519	960	32.19	20230103	0.40	N	038060	500	240 억		3132493	N	N	0	N	00	N
45	20231221	130433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	-15	5	-1.17	104135628	82012	53.44	1280	1285	1256	1664	896	1280	1269.76	6.51	0	-28138	1313	1296	1273	1256	1233	1305	1265	241	384	500	890	1	1	48103069	609	3.83	0.61	12	0.17	330.00	2077.00	1810	20230519	-30.11	960	20230103	31.77	1810	-30.11	20230519	960	31.77	20230103	1810	-30.11	20230519	960	31.77	20230103	0.40	N	038060	500	240 억		3132493	N	N	0	N	00	N
46	20231221	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	-15	5	-1.17	96546498	76017	49.54	1280	1285	1256	1664	896	1280	1270.06	6.51	0	-26975	1313	1296	1273	1256	1233	1305	1265	241	384	500	890	1	1	48103069	609	3.83	0.61	12	0.16	330.00	2077.00	1810	20230519	-30.11	960	20230103	31.77	1810	-30.11	20230519	960	31.77	20230103	1810	-30.11	20230519	960	31.77	20230103	0.40	N	038060	500	240 억		3132493	N	N	0	N	00	N
47	20231221	110434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	-22	5	-1.72	83920537	66031	43.03	1280	1285	1258	1664	896	1280	1270.93	6.51	0	-23839	1313	1296	1273	1256	1233	1305	1265	241	384	500	890	1	1	48103069	605	3.81	0.61	12	0.14	330.00	2077.00	1810	20230519	-30.50	960	20230103	31.04	1810	-30.50	20230519	960	31.04	20230103	1810	-30.50	20230519	960	31.04	20230103	0.40	N	038060	500	240 억		3132493	N	N	0	N	00	N
48	20231221	100431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	-8	5	-0.62	49736760	39045	25.44	1280	1285	1268	1664	896	1280	1273.83	6.51	0	-6281	1313	1296	1273	1256	1233	1305	1265	241	384	500	890	1	1	48103069	612	3.85	0.61	12	0.08	330.00	2077.00	1810	20230519	-29.72	960	20230103	32.50	1810	-29.72	20230519	960	32.50	20230103	1810	-29.72	20230519	960	32.50	20230103	0.40	N	038060	500	240 억		3132493	N	N	0	N	00	N
49	20231221	090433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	4	2	0.31	10633908	8289	5.40	1280	1285	1272	1664	896	1280	1282.89	6.51	0	-6849	1313	1296	1273	1256	1233	1305	1265	241	384	500	890	1	1	48103069	618	3.89	0.62	12	0.02	330.00	2077.00	1810	20230519	-29.06	960	20230103	33.75	1810	-29.06	20230519	960	33.75	20230103	1810	-29.06	20230519	960	33.75	20230103	0.40	N	038060	500	240 억		3132493	N	N	0	N	00	N
50	20231220	160433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	22	2	1.75	193473212	152247	250.34	1259	1290	1250	1635	881	1258	1270.79	6.50	0	7664	1272	1264	1250	1242	1228	1269	1247	241	377	500	880	1	1	48103069	616	3.88	0.62	12	0.32	330.00	2077.00	1810	20230519	-29.28	960	20230103	33.33	1810	-29.28	20230519	960	33.33	20230103	1810	-29.28	20230519	960	33.33	20230103	0.40	N	038060	500	240 억		3124902	N	N	0	N	00	N
51	20231220	150457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	20	2	1.59	188734527	148541	244.25	1259	1290	1250	1635	881	1258	1270.59	6.50	0	8302	1272	1264	1250	1242	1228	1269	1247	241	377	500	880	1	1	48103069	615	3.87	0.62	12	0.31	330.00	2077.00	1810	20230519	-29.39	960	20230103	33.12	1810	-29.39	20230519	960	33.12	20230103	1810	-29.39	20230519	960	33.12	20230103	0.40	N	038060	500	240 억		3124902	N	N	0	N	00	N
52	20231220	140502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	22	2	1.75	176356193	138867	228.34	1259	1290	1250	1635	881	1258	1269.96	6.50	0	10689	1272	1264	1250	1242	1228	1269	1247	241	377	500	880	1	1	48103069	616	3.88	0.62	12	0.29	330.00	2077.00	1810	20230519	-29.28	960	20230103	33.33	1810	-29.28	20230519	960	33.33	20230103	1810	-29.28	20230519	960	33.33	20230103	0.40	N	038060	500	240 억		3124902	N	N	0	N	00	N
53	20231220	130458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1281	23	2	1.83	154087833	121489	199.77	1259	1290	1250	1635	881	1258	1268.33	6.50	0	11971	1272	1264	1250	1242	1228	1269	1247	241	377	500	880	1	1	48103069	616	3.88	0.62	12	0.25	330.00	2077.00	1810	20230519	-29.23	960	20230103	33.44	1810	-29.23	20230519	960	33.44	20230103	1810	-29.23	20230519	960	33.44	20230103	0.40	N	038060	500	240 억		3124902	N	N	0	N	00	N
54	20231220	120431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1281	23	2	1.83	123312015	97560	160.42	1259	1287	1250	1635	881	1258	1263.96	6.50	0	13896	1272	1264	1250	1242	1228	1269	1247	241	377	500	880	1	1	48103069	616	3.88	0.62	12	0.20	330.00	2077.00	1810	20230519	-29.23	960	20230103	33.44	1810	-29.23	20230519	960	33.44	20230103	1810	-29.23	20230519	960	33.44	20230103	0.40	N	038060	500	240 억		3124902	N	N	0	N	00	N
55	20231220	110434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	5	2	0.40	88661924	70441	115.83	1259	1270	1250	1635	881	1258	1258.67	6.50	0	15634	1272	1264	1250	1242	1228	1269	1247	241	377	500	880	1	1	48103069	608	3.83	0.61	12	0.15	330.00	2077.00	1810	20230519	-30.22	960	20230103	31.56	1810	-30.22	20230519	960	31.56	20230103	1810	-30.22	20230519	960	31.56	20230103	0.40	N	038060	500	240 억		3124902	N	N	0	N	00	N
56	20231220	100433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	1	2	0.08	50779970	40385	66.41	1259	1269	1250	1635	881	1258	1257.40	6.50	0	7719	1272	1264	1250	1242	1228	1269	1247	241	377	500	880	1	1	48103069	606	3.82	0.61	12	0.08	330.00	2077.00	1810	20230519	-30.44	960	20230103	31.15	1810	-30.44	20230519	960	31.15	20230103	1810	-30.44	20230519	960	31.15	20230103	0.40	N	038060	500	240 억		3124902	N	N	0	N	00	N
57	20231220	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	0	3	0.00	448121	356	0.59	1259	1265	1258	1635	881	1258	1258.77	6.50	0	-119	1272	1264	1250	1242	1228	1269	1247	241	377	500	880	1	1	48103069	605	3.81	0.61	12	0.00	330.00	2077.00	1810	20230519	-30.50	960	20230103	31.04	1810	-30.50	20230519	960	31.04	20230103	1810	-30.50	20230519	960	31.04	20230103	0.40	N	038060	500	240 억		3124902	N	N	0	N	00	N
58	20231219	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	12	2	0.96	75952437	60814	81.74	1240	1258	1236	1619	873	1246	1248.93	6.48	0	6711	1284	1264	1248	1228	1212	1257	1221	241	373	500	870	1	1	48103069	605	3.81	0.61	12	0.13	330.00	2077.00	1810	20230519	-30.50	960	20230103	31.04	1810	-30.50	20230519	960	31.04	20230103	1810	-30.50	20230519	960	31.04	20230103	0.40	N	038060	500	240 억		3118109	N	N	0	N	00	N
59	20231219	150434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	10	2	0.80	72017397	57683	77.53	1240	1256	1236	1619	873	1246	1248.50	6.48	0	6200	1284	1264	1248	1228	1212	1257	1221	241	373	500	870	1	1	48103069	604	3.81	0.60	12	0.12	330.00	2077.00	1810	20230519	-30.61	960	20230103	30.83	1810	-30.61	20230519	960	30.83	20230103	1810	-30.61	20230519	960	30.83	20230103	0.40	N	038060	500	240 억		3118109	N	N	0	N	00	N
60	20231219	140432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	5	2	0.40	66648097	53397	71.77	1240	1255	1236	1619	873	1246	1248.16	6.48	0	5651	1284	1264	1248	1228	1212	1257	1221	241	373	500	870	1	1	48103069	602	3.79	0.60	12	0.11	330.00	2077.00	1810	20230519	-30.88	960	20230103	30.31	1810	-30.88	20230519	960	30.31	20230103	1810	-30.88	20230519	960	30.31	20230103	0.40	N	038060	500	240 억		3118109	N	N	0	N	00	N
61	20231219	130433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	5	2	0.40	44657385	35845	48.18	1240	1255	1236	1619	873	1246	1245.85	6.48	0	-3332	1284	1264	1248	1228	1212	1257	1221	241	373	500	870	1	1	48103069	602	3.79	0.60	12	0.07	330.00	2077.00	1810	20230519	-30.88	960	20230103	30.31	1810	-30.88	20230519	960	30.31	20230103	1810	-30.88	20230519	960	30.31	20230103	0.40	N	038060	500	240 억		3118109	N	N	0	N	00	N
62	20231219	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	8	2	0.64	39101727	31410	42.22	1240	1254	1236	1619	873	1246	1244.88	6.48	0	-4355	1284	1264	1248	1228	1212	1257	1221	241	373	500	870	1	1	48103069	603	3.80	0.60	12	0.07	330.00	2077.00	1810	20230519	-30.72	960	20230103	30.62	1810	-30.72	20230519	960	30.62	20230103	1810	-30.72	20230519	960	30.62	20230103	0.40	N	038060	500	240 억		3118109	N	N	0	N	00	N
63	20231219	110434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	3	2	0.24	30895748	24849	33.40	1240	1253	1236	1619	873	1246	1243.34	6.48	0	-3352	1284	1264	1248	1228	1212	1257	1221	241	373	500	870	1	1	48103069	601	3.78	0.60	12	0.05	330.00	2077.00	1810	20230519	-30.99	960	20230103	30.10	1810	-30.99	20230519	960	30.10	20230103	1810	-30.99	20230519	960	30.10	20230103	0.40	N	038060	500	240 억		3118109	N	N	0	N	00	N
64	20231219	100431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	5	2	0.40	27976222	22509	30.25	1240	1253	1236	1619	873	1246	1242.89	6.48	0	-3810	1284	1264	1248	1228	1212	1257	1221	241	373	500	870	1	1	48103069	602	3.79	0.60	12	0.05	330.00	2077.00	1810	20230519	-30.88	960	20230103	30.31	1810	-30.88	20230519	960	30.31	20230103	1810	-30.88	20230519	960	30.31	20230103	0.40	N	038060	500	240 억		3118109	N	N	0	N	00	N
65	20231219	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	-6	5	-0.48	4589242	3701	4.97	1240	1241	1240	1619	873	1246	1240.00	6.48	0	-526	1284	1264	1248	1228	1212	1257	1221	241	373	500	870	1	1	48103069	596	3.76	0.60	12	0.01	330.00	2077.00	1810	20230519	-31.49	960	20230103	29.17	1810	-31.49	20230519	960	29.17	20230103	1810	-31.49	20230519	960	29.17	20230103	0.40	N	038060	500	240 억		3118109	N	N	0	N	00	N
66	20231218	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	-2	5	-0.16	92174928	74341	107.69	1253	1268	1232	1622	874	1248	1239.89	6.54	0	-24147	1278	1263	1253	1238	1228	1258	1233	241	374	500	870	1	1	48103069	599	3.78	0.60	12	0.15	330.00	2077.00	1810	20230519	-31.16	960	20230103	29.79	1810	-31.16	20230519	960	29.79	20230103	1810	-31.16	20230519	960	29.79	20230103	0.41	N	038060	500	240 억		3143919	N	N	0	N	00	N
67	20231218	150431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	-8	5	-0.64	87347315	70463	102.07	1253	1268	1232	1622	874	1248	1239.62	6.54	0	-22799	1278	1263	1253	1238	1228	1258	1233	241	374	500	870	1	1	48103069	596	3.76	0.60	12	0.15	330.00	2077.00	1810	20230519	-31.49	960	20230103	29.17	1810	-31.49	20230519	960	29.17	20230103	1810	-31.49	20230519	960	29.17	20230103	0.41	N	038060	500	240 억		3143919	N	N	0	N	00	N
68	20231218	140430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	-12	5	-0.96	76826015	61944	89.73	1253	1268	1232	1622	874	1248	1240.25	6.54	0	-21432	1278	1263	1253	1238	1228	1258	1233	241	374	500	870	1	1	48103069	595	3.75	0.60	12	0.13	330.00	2077.00	1810	20230519	-31.71	960	20230103	28.75	1810	-31.71	20230519	960	28.75	20230103	1810	-31.71	20230519	960	28.75	20230103	0.41	N	038060	500	240 억		3143919	N	N	0	N	00	N
69	20231218	130430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	-15	5	-1.20	71205905	57397	83.15	1253	1268	1232	1622	874	1248	1240.59	6.54	0	-20441	1278	1263	1253	1238	1228	1258	1233	241	374	500	870	1	1	48103069	593	3.74	0.59	12	0.12	330.00	2077.00	1810	20230519	-31.88	960	20230103	28.44	1810	-31.88	20230519	960	28.44	20230103	1810	-31.88	20230519	960	28.44	20230103	0.41	N	038060	500	240 억		3143919	N	N	0	N	00	N
70	20231218	120427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	-7	5	-0.56	34438006	27652	40.06	1253	1268	1236	1622	874	1248	1245.41	6.54	0	-10586	1278	1263	1253	1238	1228	1258	1233	241	374	500	870	1	1	48103069	597	3.76	0.60	12	0.06	330.00	2077.00	1810	20230519	-31.44	960	20230103	29.27	1810	-31.44	20230519	960	29.27	20230103	1810	-31.44	20230519	960	29.27	20230103	0.41	N	038060	500	240 억		3143919	N	N	0	N	00	N
71	20231218	110430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	-2	5	-0.16	22099232	17731	25.69	1253	1268	1236	1622	874	1248	1246.36	6.54	0	-4043	1278	1263	1253	1238	1228	1258	1233	241	374	500	870	1	1	48103069	599	3.78	0.60	12	0.04	330.00	2077.00	1810	20230519	-31.16	960	20230103	29.79	1810	-31.16	20230519	960	29.79	20230103	1810	-31.16	20230519	960	29.79	20230103	0.41	N	038060	500	240 억		3143919	N	N	0	N	00	N
72	20231218	100428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	0	3	0.00	7207610	5750	8.33	1253	1268	1248	1622	874	1248	1253.50	6.54	0	-1798	1278	1263	1253	1238	1228	1258	1233	241	374	500	870	1	1	48103069	600	3.78	0.60	12	0.01	330.00	2077.00	1810	20230519	-31.05	960	20230103	30.00	1810	-31.05	20230519	960	30.00	20230103	1810	-31.05	20230519	960	30.00	20230103	0.41	N	038060	500	240 억		3143919	N	N	0	N	00	N
73	20231218	090426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	5	2	0.40	492997	392	0.57	1253	1268	1252	1622	874	1248	1257.65	6.54	0	51	1278	1263	1253	1238	1228	1258	1233	241	374	500	870	1	1	48103069	603	3.80	0.60	12	0.00	330.00	2077.00	1810	20230519	-30.77	960	20230103	30.52	1810	-30.77	20230519	960	30.52	20230103	1810	-30.77	20230519	960	30.52	20230103	0.41	N	038060	500	240 억		3143919	N	N	0	N	00	N
74	20231215	160427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	1	2	0.08	86289271	69031	79.37	1252	1268	1243	1621	873	1247	1250.01	6.57	0	-18205	1296	1271	1258	1233	1220	1265	1227	241	374	500	870	1	1	48103069	600	3.78	0.60	12	0.14	330.00	2077.00	1810	20230519	-31.05	960	20230103	30.00	1810	-31.05	20230519	960	30.00	20230103	1810	-31.05	20230519	960	30.00	20230103	0.41	N	038060	500	240 억		3162044	N	N	0	N	00	N
75	20231215	150430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	7	2	0.56	62258264	49739	57.19	1252	1268	1246	1621	873	1247	1251.70	6.57	0	-14129	1296	1271	1258	1233	1220	1265	1227	241	374	500	870	1	1	48103069	603	3.80	0.60	12	0.10	330.00	2077.00	1810	20230519	-30.72	960	20230103	30.62	1810	-30.72	20230519	960	30.62	20230103	1810	-30.72	20230519	960	30.62	20230103	0.41	N	038060	500	240 억		3162044	N	N	0	N	00	N
76	20231215	140429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	4	2	0.32	59224564	47309	54.39	1252	1268	1246	1621	873	1247	1251.87	6.57	0	-13087	1296	1271	1258	1233	1220	1265	1227	241	374	500	870	1	1	48103069	602	3.79	0.60	12	0.10	330.00	2077.00	1810	20230519	-30.88	960	20230103	30.31	1810	-30.88	20230519	960	30.31	20230103	1810	-30.88	20230519	960	30.31	20230103	0.41	N	038060	500	240 억		3162044	N	N	0	N	00	N
77	20231215	130427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	4	2	0.32	35155830	28025	32.22	1252	1268	1251	1621	873	1247	1254.45	6.57	0	-4866	1296	1271	1258	1233	1220	1265	1227	241	374	500	870	1	1	48103069	602	3.79	0.60	12	0.06	330.00	2077.00	1810	20230519	-30.88	960	20230103	30.31	1810	-30.88	20230519	960	30.31	20230103	1810	-30.88	20230519	960	30.31	20230103	0.41	N	038060	500	240 억		3162044	N	N	0	N	00	N
78	20231215	120427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	10	2	0.80	31130991	24811	28.53	1252	1268	1251	1621	873	1247	1254.73	6.57	0	-3775	1296	1271	1258	1233	1220	1265	1227	241	374	500	870	1	1	48103069	605	3.81	0.61	12	0.05	330.00	2077.00	1810	20230519	-30.55	960	20230103	30.94	1810	-30.55	20230519	960	30.94	20230103	1810	-30.55	20230519	960	30.94	20230103	0.41	N	038060	500	240 억		3162044	N	N	0	N	00	N
79	20231215	110426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	8	2	0.64	27255010	21724	24.98	1252	1268	1251	1621	873	1247	1254.60	6.57	0	-3963	1296	1271	1258	1233	1220	1265	1227	241	374	500	870	1	1	48103069	604	3.80	0.60	12	0.05	330.00	2077.00	1810	20230519	-30.66	960	20230103	30.73	1810	-30.66	20230519	960	30.73	20230103	1810	-30.66	20230519	960	30.73	20230103	0.41	N	038060	500	240 억		3162044	N	N	0	N	00	N
80	20231215	100429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	12	2	0.96	8704315	6918	7.95	1252	1268	1252	1621	873	1247	1258.21	6.57	0	-1095	1296	1271	1258	1233	1220	1265	1227	241	374	500	870	1	1	48103069	606	3.82	0.61	12	0.01	330.00	2077.00	1810	20230519	-30.44	960	20230103	31.15	1810	-30.44	20230519	960	31.15	20230103	1810	-30.44	20230519	960	31.15	20230103	0.41	N	038060	500	240 억		3162044	N	N	0	N	00	N
81	20231215	090428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	13	2	1.04	1631370	1296	1.49	1252	1268	1252	1621	873	1247	1258.77	6.57	0	-1026	1296	1271	1258	1233	1220	1265	1227	241	374	500	870	1	1	48103069	606	3.82	0.61	12	0.00	330.00	2077.00	1810	20230519	-30.39	960	20230103	31.25	1810	-30.39	20230519	960	31.25	20230103	1810	-30.39	20230519	960	31.25	20230103	0.41	N	038060	500	240 억		3162044	N	N	0	N	00	N
82	20231214	160425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1247	-17	5	-1.34	108978824	86690	95.05	1270	1283	1245	1643	885	1264	1257.13	6.62	0	-21688	1308	1286	1260	1238	1212	1273	1225	241	379	500	880	1	1	48103069	600	3.78	0.60	12	0.18	330.00	2077.00	1810	20230519	-31.10	960	20230103	29.90	1810	-31.10	20230519	960	29.90	20230103	1810	-31.10	20230519	960	29.90	20230103	0.42	N	038060	500	240 억		3183652	N	N	0	N	00	N
83	20231214	150440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	-16	5	-1.27	97885725	77794	85.29	1270	1283	1247	1643	885	1264	1258.27	6.62	0	-21563	1308	1286	1260	1238	1212	1273	1225	241	379	500	880	1	1	48103069	600	3.78	0.60	12	0.16	330.00	2077.00	1810	20230519	-31.05	960	20230103	30.00	1810	-31.05	20230519	960	30.00	20230103	1810	-31.05	20230519	960	30.00	20230103	0.42	N	038060	500	240 억		3183652	N	N	0	N	00	N
84	20231214	140436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-11	5	-0.87	73114189	57991	63.58	1270	1283	1249	1643	885	1264	1260.79	6.62	0	-18655	1308	1286	1260	1238	1212	1273	1225	241	379	500	880	1	1	48103069	603	3.80	0.60	12	0.12	330.00	2077.00	1810	20230519	-30.77	960	20230103	30.52	1810	-30.77	20230519	960	30.52	20230103	1810	-30.77	20230519	960	30.52	20230103	0.42	N	038060	500	240 억		3183652	N	N	0	N	00	N
85	20231214	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	-9	5	-0.71	67670266	53645	58.82	1270	1283	1249	1643	885	1264	1261.45	6.62	0	-18418	1308	1286	1260	1238	1212	1273	1225	241	379	500	880	1	1	48103069	604	3.80	0.60	12	0.11	330.00	2077.00	1810	20230519	-30.66	960	20230103	30.73	1810	-30.66	20230519	960	30.73	20230103	1810	-30.66	20230519	960	30.73	20230103	0.42	N	038060	500	240 억		3183652	N	N	0	N	00	N
86	20231214	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	-15	5	-1.19	60409299	47843	52.45	1270	1283	1249	1643	885	1264	1262.66	6.62	0	-17608	1308	1286	1260	1238	1212	1273	1225	241	379	500	880	1	1	48103069	601	3.78	0.60	12	0.10	330.00	2077.00	1810	20230519	-30.99	960	20230103	30.10	1810	-30.99	20230519	960	30.10	20230103	1810	-30.99	20230519	960	30.10	20230103	0.42	N	038060	500	240 억		3183652	N	N	0	N	00	N
87	20231214	110426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	-5	5	-0.40	38880856	30657	33.61	1270	1283	1258	1643	885	1264	1268.25	6.62	0	-10872	1308	1286	1260	1238	1212	1273	1225	241	379	500	880	1	1	48103069	606	3.82	0.61	12	0.06	330.00	2077.00	1810	20230519	-30.44	960	20230103	31.15	1810	-30.44	20230519	960	31.15	20230103	1810	-30.44	20230519	960	31.15	20230103	0.42	N	038060	500	240 억		3183652	N	N	0	N	00	N
88	20231214	100422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1267	3	2	0.24	21288734	16708	18.32	1270	1283	1267	1643	885	1264	1274.16	6.62	0	-8253	1308	1286	1260	1238	1212	1273	1225	241	379	500	880	1	1	48103069	609	3.84	0.61	12	0.03	330.00	2077.00	1810	20230519	-30.00	960	20230103	31.98	1810	-30.00	20230519	960	31.98	20230103	1810	-30.00	20230519	960	31.98	20230103	0.42	N	038060	500	240 억		3183652	N	N	0	N	00	N
89	20231214	090409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1283	19	2	1.50	189381	148	0.16	1270	1283	1270	1643	885	1264	1279.60	6.62	0	-101	1308	1286	1260	1238	1212	1273	1225	241	379	500	880	1	1	48103069	617	3.89	0.62	12	0.00	330.00	2077.00	1810	20230519	-29.12	960	20230103	33.65	1810	-29.12	20230519	960	33.65	20230103	1810	-29.12	20230519	960	33.65	20230103	0.42	N	038060	500	240 억		3183652	N	N	0	N	00	N
90	20231213	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	-9	5	-0.71	115111180	91208	74.93	1274	1282	1234	1654	892	1273	1262.07	6.59	0	15790	1307	1289	1281	1263	1255	1286	1260	241	381	500	890	1	1	48103069	608	3.83	0.61	12	0.19	330.00	2077.00	1810	20230519	-30.17	960	20230103	31.67	1810	-30.17	20230519	960	31.67	20230103	1810	-30.17	20230519	960	31.67	20230103	0.42	N	038060	500	240 억		3168586	N	N	0	N	00	N
91	20231213	150434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1266	-7	5	-0.55	111755537	88557	72.75	1274	1282	1234	1654	892	1273	1261.96	6.59	0	15456	1307	1289	1281	1263	1255	1286	1260	241	381	500	890	1	1	48103069	609	3.84	0.61	12	0.18	330.00	2077.00	1810	20230519	-30.06	960	20230103	31.88	1810	-30.06	20230519	960	31.88	20230103	1810	-30.06	20230519	960	31.88	20230103	0.42	N	038060	500	240 억		3168586	N	N	0	N	00	N
92	20231213	140435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	-11	5	-0.86	88326186	70025	57.52	1274	1282	1234	1654	892	1273	1261.35	6.59	0	15456	1307	1289	1281	1263	1255	1286	1260	241	381	500	890	1	1	48103069	607	3.82	0.61	12	0.15	330.00	2077.00	1810	20230519	-30.28	960	20230103	31.46	1810	-30.28	20230519	960	31.46	20230103	1810	-30.28	20230519	960	31.46	20230103	0.42	N	038060	500	240 억		3168586	N	N	0	N	00	N
93	20231213	130432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	-1	5	-0.08	84375578	66895	54.95	1274	1282	1234	1654	892	1273	1261.31	6.59	0	14159	1307	1289	1281	1263	1255	1286	1260	241	381	500	890	1	1	48103069	612	3.85	0.61	12	0.14	330.00	2077.00	1810	20230519	-29.72	960	20230103	32.50	1810	-29.72	20230519	960	32.50	20230103	1810	-29.72	20230519	960	32.50	20230103	0.42	N	038060	500	240 억		3168586	N	N	0	N	00	N
94	20231213	120432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1273	0	3	0.00	74152715	58804	48.31	1274	1282	1234	1654	892	1273	1261.01	6.59	0	10896	1307	1289	1281	1263	1255	1286	1260	241	381	500	890	1	1	48103069	612	3.86	0.61	12	0.12	330.00	2077.00	1810	20230519	-29.67	960	20230103	32.60	1810	-29.67	20230519	960	32.60	20230103	1810	-29.67	20230519	960	32.60	20230103	0.42	N	038060	500	240 억		3168586	N	N	0	N	00	N
95	20231213	110433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1261	-12	5	-0.94	73772845	58504	48.06	1274	1282	1234	1654	892	1273	1260.99	6.59	0	10921	1307	1289	1281	1263	1255	1286	1260	241	381	500	890	1	1	48103069	607	3.82	0.61	12	0.12	330.00	2077.00	1810	20230519	-30.33	960	20230103	31.35	1810	-30.33	20230519	960	31.35	20230103	1810	-30.33	20230519	960	31.35	20230103	0.42	N	038060	500	240 억		3168586	N	N	0	N	00	N
96	20231213	100437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	-10	5	-0.79	67601821	53595	44.03	1274	1282	1234	1654	892	1273	1261.35	6.59	0	11020	1307	1289	1281	1263	1255	1286	1260	241	381	500	890	1	1	48103069	608	3.83	0.61	12	0.11	330.00	2077.00	1810	20230519	-30.22	960	20230103	31.56	1810	-30.22	20230519	960	31.56	20230103	1810	-30.22	20230519	960	31.56	20230103	0.42	N	038060	500	240 억		3168586	N	N	0	N	00	N
97	20231213	090427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1277	4	2	0.31	8310569	6526	5.36	1274	1282	1273	1654	892	1273	1273.46	6.59	0	62	1307	1289	1281	1263	1255	1286	1260	241	381	500	890	1	1	48103069	614	3.87	0.61	12	0.01	330.00	2077.00	1810	20230519	-29.45	960	20230103	33.02	1810	-29.45	20230519	960	33.02	20230103	1810	-29.45	20230519	960	33.02	20230103	0.42	N	038060	500	240 억		3168586	N	N	0	N	00	N
98	20231212	160414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1273	1	2	0.08	156229835	121729	94.20	1299	1299	1273	1653	891	1272	1283.42	6.56	0	11340	1327	1299	1283	1255	1239	1291	1247	241	381	500	890	1	1	48103069	612	3.86	0.61	12	0.25	330.00	2077.00	1810	20230519	-29.67	960	20230103	32.60	1810	-29.67	20230519	960	32.60	20230103	1810	-29.67	20230519	960	32.60	20230103	0.43	N	038060	500	240 억		3157167	N	N	0	N	00	N
99	20231212	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	10	2	0.79	138918394	108153	83.69	1299	1299	1274	1653	891	1272	1284.46	6.56	0	11201	1327	1299	1283	1255	1239	1291	1247	241	381	500	890	1	1	48103069	617	3.88	0.62	12	0.22	330.00	2077.00	1810	20230519	-29.17	960	20230103	33.54	1810	-29.17	20230519	960	33.54	20230103	1810	-29.17	20230519	960	33.54	20230103	0.43	N	038060	500	240 억		3157167	N	N	0	N	00	N
100	20231212	140404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	10	2	0.79	127738623	99452	76.96	1299	1299	1274	1653	891	1272	1284.42	6.56	0	12142	1327	1299	1283	1255	1239	1291	1247	241	381	500	890	1	1	48103069	617	3.88	0.62	12	0.21	330.00	2077.00	1810	20230519	-29.17	960	20230103	33.54	1810	-29.17	20230519	960	33.54	20230103	1810	-29.17	20230519	960	33.54	20230103	0.43	N	038060	500	240 억		3157167	N	N	0	N	00	N
101	20231212	130400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	15	2	1.18	103698485	80677	62.43	1299	1299	1274	1653	891	1272	1285.35	6.56	0	6207	1327	1299	1283	1255	1239	1291	1247	241	381	500	890	1	1	48103069	619	3.90	0.62	12	0.17	330.00	2077.00	1810	20230519	-28.90	960	20230103	34.06	1810	-28.90	20230519	960	34.06	20230103	1810	-28.90	20230519	960	34.06	20230103	0.43	N	038060	500	240 억		3157167	N	N	0	N	00	N
102	20231212	120359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	15	2	1.18	93329300	72602	56.18	1299	1299	1274	1653	891	1272	1285.49	6.56	0	3395	1327	1299	1283	1255	1239	1291	1247	241	381	500	890	1	1	48103069	619	3.90	0.62	12	0.15	330.00	2077.00	1810	20230519	-28.90	960	20230103	34.06	1810	-28.90	20230519	960	34.06	20230103	1810	-28.90	20230519	960	34.06	20230103	0.43	N	038060	500	240 억		3157167	N	N	0	N	00	N
103	20231212	110402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1292	20	2	1.57	80272295	62460	48.33	1299	1299	1274	1653	891	1272	1285.18	6.56	0	280	1327	1299	1283	1255	1239	1291	1247	241	381	500	890	1	1	48103069	621	3.92	0.62	12	0.13	330.00	2077.00	1810	20230519	-28.62	960	20230103	34.58	1810	-28.62	20230519	960	34.58	20230103	1810	-28.62	20230519	960	34.58	20230103	0.43	N	038060	500	240 억		3157167	N	N	0	N	00	N
104	20231212	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	2	2	0.16	15370932	11989	9.28	1299	1299	1274	1653	891	1272	1282.09	6.56	0	-8034	1327	1299	1283	1255	1239	1291	1247	241	381	500	890	1	1	48103069	613	3.86	0.61	12	0.02	330.00	2077.00	1810	20230519	-29.61	960	20230103	32.71	1810	-29.61	20230519	960	32.71	20230103	1810	-29.61	20230519	960	32.71	20230103	0.43	N	038060	500	240 억		3157167	N	N	0	N	00	N
105	20231212	090415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1291	19	2	1.49	1114014	861	0.67	1299	1299	1280	1653	891	1272	1293.86	6.56	0	-185	1327	1299	1283	1255	1239	1291	1247	241	381	500	890	1	1	48103069	621	3.91	0.62	12	0.00	330.00	2077.00	1810	20230519	-28.67	960	20230103	34.48	1810	-28.67	20230519	960	34.48	20230103	1810	-28.67	20230519	960	34.48	20230103	0.43	N	038060	500	240 억		3157167	N	N	0	N	00	N
106	20231211	160418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	18	2	1.44	165998451	129223	65.49	1278	1311	1267	1630	878	1254	1284.64	6.48	-51547	-12578	1375	1314	1237	1176	1099	1345	1207	241	376	500	870	1	1	48103069	612	3.85	0.61	12	0.27	330.00	2077.00	1810	20230519	-29.72	960	20230103	32.50	1810	-29.72	20230519	960	32.50	20230103	1810	-29.72	20230519	960	32.50	20230103	0.44	N	038060	500	240 억		3118119	N	N	0	N	00	N
107	20231211	150416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1277	23	2	1.83	162216508	126263	63.99	1278	1311	1267	1630	878	1254	1284.75	6.48	-51547	-11847	1375	1314	1237	1176	1099	1345	1207	241	376	500	870	1	1	48103069	614	3.87	0.61	12	0.26	330.00	2077.00	1810	20230519	-29.45	960	20230103	33.02	1810	-29.45	20230519	960	33.02	20230103	1810	-29.45	20230519	960	33.02	20230103	0.44	N	038060	500	240 억		3118119	N	N	0	N	00	N
108	20231211	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	21	2	1.67	153318564	119279	60.45	1278	1311	1267	1630	878	1254	1285.38	6.48	-51547	-11774	1375	1314	1237	1176	1099	1345	1207	241	376	500	870	1	1	48103069	613	3.86	0.61	12	0.25	330.00	2077.00	1810	20230519	-29.56	960	20230103	32.81	1810	-29.56	20230519	960	32.81	20230103	1810	-29.56	20230519	960	32.81	20230103	0.44	N	038060	500	240 억		3118119	N	N	0	N	00	N
109	20231211	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1273	19	2	1.52	149717973	116459	59.02	1278	1311	1267	1630	878	1254	1285.59	6.48	-51547	-11545	1375	1314	1237	1176	1099	1345	1207	241	376	500	870	1	1	48103069	612	3.86	0.61	12	0.24	330.00	2077.00	1810	20230519	-29.67	960	20230103	32.60	1810	-29.67	20230519	960	32.60	20230103	1810	-29.67	20230519	960	32.60	20230103	0.44	N	038060	500	240 억		3118119	N	N	0	N	00	N
110	20231211	120417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1276	22	2	1.75	132960295	103277	52.34	1278	1311	1268	1630	878	1254	1287.41	6.48	-51547	-13869	1375	1314	1237	1176	1099	1345	1207	241	376	500	870	1	1	48103069	614	3.87	0.61	12	0.21	330.00	2077.00	1810	20230519	-29.50	960	20230103	32.92	1810	-29.50	20230519	960	32.92	20230103	1810	-29.50	20230519	960	32.92	20230103	0.44	N	038060	500	240 억		3118119	N	N	0	N	00	N
111	20231211	110415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1291	37	2	2.95	120624152	93652	47.46	1278	1311	1268	1630	878	1254	1288.00	6.48	-51547	-13235	1375	1314	1237	1176	1099	1345	1207	241	376	500	870	1	1	48103069	621	3.91	0.62	12	0.19	330.00	2077.00	1810	20230519	-28.67	960	20230103	34.48	1810	-28.67	20230519	960	34.48	20230103	1810	-28.67	20230519	960	34.48	20230103	0.44	N	038060	500	240 억		3118119	N	N	0	N	00	N
112	20231211	100415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1299	45	2	3.59	105504134	81960	41.54	1278	1311	1268	1630	878	1254	1287.26	6.48	-51547	-14020	1375	1314	1237	1176	1099	1345	1207	241	376	500	870	1	1	48103069	625	3.94	0.63	12	0.17	330.00	2077.00	1810	20230519	-28.23	960	20230103	35.31	1810	-28.23	20230519	960	35.31	20230103	1810	-28.23	20230519	960	35.31	20230103	0.44	N	038060	500	240 억		3118119	N	N	0	N	00	N
113	20231211	090413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1289	35	2	2.79	35175897	27571	13.97	1278	1289	1268	1630	878	1254	1275.83	6.48	-51547	-23380	1375	1314	1237	1176	1099	1345	1207	241	376	500	870	1	1	48103069	620	3.91	0.62	12	0.06	330.00	2077.00	1810	20230519	-28.78	960	20230103	34.27	1810	-28.78	20230519	960	34.27	20230103	1810	-28.78	20230519	960	34.27	20230103	0.44	N	038060	500	240 억		3118119	N	N	0	N	00	N
114	20231208	160412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	20	2	1.62	245249344	197303	95.43	1231	1298	1160	1604	864	1234	1242.96	6.48	0	47082	1304	1269	1248	1213	1192	1258	1202	241	370	500	860	1	1	48103069	603	3.80	0.60	12	0.41	330.00	2077.00	1810	20230519	-30.72	960	20230103	30.62	1810	-30.72	20230519	960	30.62	20230103	1810	-30.72	20230519	960	30.62	20230103	0.43	N	038060	500	240 억		3118119	N	N	0	N	00	N
115	20231208	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	29	2	2.35	232510619	187174	90.53	1231	1298	1160	1604	864	1234	1242.22	6.48	0	46837	1304	1269	1248	1213	1192	1258	1202	241	370	500	860	1	1	48103069	608	3.83	0.61	12	0.39	330.00	2077.00	1810	20230519	-30.22	960	20230103	31.56	1810	-30.22	20230519	960	31.56	20230103	1810	-30.22	20230519	960	31.56	20230103	0.43	N	038060	500	240 억		3118119	N	N	0	N	00	N
116	20231208	140412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	23	2	1.86	191598730	154682	74.82	1231	1298	1160	1604	864	1234	1238.66	6.48	0	29093	1304	1269	1248	1213	1192	1258	1202	241	370	500	860	1	1	48103069	605	3.81	0.61	12	0.32	330.00	2077.00	1810	20230519	-30.55	960	20230103	30.94	1810	-30.55	20230519	960	30.94	20230103	1810	-30.55	20230519	960	30.94	20230103	0.43	N	038060	500	240 억		3118119	N	N	0	N	00	N
117	20231208	130411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	21	2	1.70	186675355	150764	72.92	1231	1298	1160	1604	864	1234	1238.20	6.48	0	27323	1304	1269	1248	1213	1192	1258	1202	241	370	500	860	1	1	48103069	604	3.80	0.60	12	0.31	330.00	2077.00	1810	20230519	-30.66	960	20230103	30.73	1810	-30.66	20230519	960	30.73	20230103	1810	-30.66	20230519	960	30.73	20230103	0.43	N	038060	500	240 억		3118119	N	N	0	N	00	N
118	20231208	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	24	2	1.94	174358997	140952	68.18	1231	1298	1160	1604	864	1234	1237.01	6.48	0	29215	1304	1269	1248	1213	1192	1258	1202	241	370	500	860	1	1	48103069	605	3.81	0.61	12	0.29	330.00	2077.00	1810	20230519	-30.50	960	20230103	31.04	1810	-30.50	20230519	960	31.04	20230103	1810	-30.50	20230519	960	31.04	20230103	0.43	N	038060	500	240 억		3118119	N	N	0	N	00	N
119	20231208	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	19	2	1.54	169311626	136934	66.23	1231	1298	1160	1604	864	1234	1236.45	6.48	0	29212	1304	1269	1248	1213	1192	1258	1202	241	370	500	860	1	1	48103069	603	3.80	0.60	12	0.28	330.00	2077.00	1810	20230519	-30.77	960	20230103	30.52	1810	-30.77	20230519	960	30.52	20230103	1810	-30.77	20230519	960	30.52	20230103	0.43	N	038060	500	240 억		3118119	N	N	0	N	00	N
120	20231208	100414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	29	2	2.35	121124214	98507	47.65	1231	1298	1160	1604	864	1234	1229.60	6.48	0	14442	1304	1269	1248	1213	1192	1258	1202	241	370	500	860	1	1	48103069	608	3.83	0.61	12	0.20	330.00	2077.00	1810	20230519	-30.22	960	20230103	31.56	1810	-30.22	20230519	960	31.56	20230103	1810	-30.22	20230519	960	31.56	20230103	0.43	N	038060	500	240 억		3118119	N	N	0	N	00	N
121	20231208	090409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	-30	5	-2.43	44312677	36970	17.88	1231	1231	1160	1604	864	1234	1198.61	6.48	0	4070	1304	1269	1248	1213	1192	1258	1202	241	370	500	860	1	1	48103069	579	3.65	0.58	12	0.08	330.00	2077.00	1810	20230519	-33.48	960	20230103	25.42	1810	-33.48	20230519	960	25.42	20230103	1810	-33.48	20230519	960	25.42	20230103	0.43	N	038060	500	240 억		3118119	N	N	0	N	00	N
122	20231207	160408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-39	5	-3.06	257532791	206500	306.37	1270	1283	1227	1654	892	1273	1247.15	6.58	0	-46815	1305	1288	1279	1262	1253	1297	1271	241	381	500	890	1	1	48103069	594	3.74	0.59	12	0.43	330.00	2077.00	1810	20230519	-31.82	960	20230103	28.54	1810	-31.82	20230519	960	28.54	20230103	1810	-31.82	20230519	960	28.54	20230103	0.43	N	038060	500	240 억		3163838	N	N	0	N	00	N
123	20231207	150410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	-38	5	-2.99	236877455	189874	281.70	1270	1283	1227	1654	892	1273	1247.55	6.58	0	-38859	1305	1288	1279	1262	1253	1297	1271	241	381	500	890	1	1	48103069	594	3.74	0.59	12	0.39	330.00	2077.00	1810	20230519	-31.77	960	20230103	28.65	1810	-31.77	20230519	960	28.65	20230103	1810	-31.77	20230519	960	28.65	20230103	0.43	N	038060	500	240 억		3163838	N	N	0	N	00	N
124	20231207	140408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	-35	5	-2.75	203158428	162532	241.14	1270	1283	1232	1654	892	1273	1249.96	6.58	0	-30287	1305	1288	1279	1262	1253	1297	1271	241	381	500	890	1	1	48103069	596	3.75	0.60	12	0.34	330.00	2077.00	1810	20230519	-31.60	960	20230103	28.96	1810	-31.60	20230519	960	28.96	20230103	1810	-31.60	20230519	960	28.96	20230103	0.43	N	038060	500	240 억		3163838	N	N	0	N	00	N
125	20231207	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	-27	5	-2.12	114159884	90680	134.54	1270	1283	1244	1654	892	1273	1258.93	6.58	0	-31817	1305	1288	1279	1262	1253	1297	1271	241	381	500	890	1	1	48103069	599	3.78	0.60	12	0.19	330.00	2077.00	1810	20230519	-31.16	960	20230103	29.79	1810	-31.16	20230519	960	29.79	20230103	1810	-31.16	20230519	960	29.79	20230103	0.43	N	038060	500	240 억		3163838	N	N	0	N	00	N
126	20231207	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	-23	5	-1.81	84834758	67130	99.60	1270	1283	1247	1654	892	1273	1263.74	6.58	0	-29528	1305	1288	1279	1262	1253	1297	1271	241	381	500	890	1	1	48103069	601	3.79	0.60	12	0.14	330.00	2077.00	1810	20230519	-30.94	960	20230103	30.21	1810	-30.94	20230519	960	30.21	20230103	1810	-30.94	20230519	960	30.21	20230103	0.43	N	038060	500	240 억		3163838	N	N	0	N	00	N
127	20231207	110405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	-17	5	-1.34	54130413	42663	63.30	1270	1283	1251	1654	892	1273	1268.79	6.58	0	-19511	1305	1288	1279	1262	1253	1297	1271	241	381	500	890	1	1	48103069	604	3.81	0.60	12	0.09	330.00	2077.00	1810	20230519	-30.61	960	20230103	30.83	1810	-30.61	20230519	960	30.83	20230103	1810	-30.61	20230519	960	30.83	20230103	0.43	N	038060	500	240 억		3163838	N	N	0	N	00	N
128	20231207	100406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1276	3	2	0.24	20461649	16053	23.82	1270	1283	1270	1654	892	1273	1274.63	6.58	0	6	1305	1288	1279	1262	1253	1297	1271	241	381	500	890	1	1	48103069	614	3.87	0.61	12	0.03	330.00	2077.00	1810	20230519	-29.50	960	20230103	32.92	1810	-29.50	20230519	960	32.92	20230103	1810	-29.50	20230519	960	32.92	20230103	0.43	N	038060	500	240 억		3163838	N	N	0	N	00	N
129	20231207	090410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	9	2	0.71	2265343	1783	2.65	1270	1282	1270	1654	892	1273	1270.52	6.58	0	4	1305	1288	1279	1262	1253	1297	1271	241	381	500	890	1	1	48103069	617	3.88	0.62	12	0.00	330.00	2077.00	1810	20230519	-29.17	960	20230103	33.54	1810	-29.17	20230519	960	33.54	20230103	1810	-29.17	20230519	960	33.54	20230103	0.43	N	038060	500	240 억		3163838	N	N	0	N	00	N
130	20231206	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1273	6	2	0.47	85795640	67009	31.57	1270	1296	1270	1647	887	1267	1280.36	6.58	0	374	1347	1307	1287	1247	1227	1297	1237	241	380	500	880	1	1	48103069	612	3.86	0.61	12	0.14	330.00	2077.00	1810	20230519	-29.67	960	20230103	32.60	1810	-29.67	20230519	960	32.60	20230103	1810	-29.67	20230519	960	32.60	20230103	0.43	N	038060	500	240 억		3163385	N	N	0	N	00	N
131	20231206	150411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	15	2	1.18	78569776	61340	28.90	1270	1296	1270	1647	887	1267	1280.89	6.58	0	13	1347	1307	1287	1247	1227	1297	1237	241	380	500	880	1	1	48103069	617	3.88	0.62	12	0.13	330.00	2077.00	1810	20230519	-29.17	960	20230103	33.54	1810	-29.17	20230519	960	33.54	20230103	1810	-29.17	20230519	960	33.54	20230103	0.43	N	038060	500	240 억		3163385	N	N	0	N	00	N
132	20231206	140408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1277	10	2	0.79	72015566	56228	26.49	1270	1296	1270	1647	887	1267	1280.78	6.58	0	1288	1347	1307	1287	1247	1227	1297	1237	241	380	500	880	1	1	48103069	614	3.87	0.61	12	0.12	330.00	2077.00	1810	20230519	-29.45	960	20230103	33.02	1810	-29.45	20230519	960	33.02	20230103	1810	-29.45	20230519	960	33.02	20230103	0.43	N	038060	500	240 억		3163385	N	N	0	N	00	N
133	20231206	130406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	26	2	2.05	60487777	47243	22.26	1270	1296	1270	1647	887	1267	1280.35	6.58	0	1363	1347	1307	1287	1247	1227	1297	1237	241	380	500	880	1	1	48103069	622	3.92	0.62	12	0.10	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	960	34.69	20230103	0.43	N	038060	500	240 억		3163385	N	N	0	N	00	N
134	20231206	120404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	15	2	1.18	56798215	44381	20.91	1270	1296	1270	1647	887	1267	1279.79	6.58	0	2203	1347	1307	1287	1247	1227	1297	1237	241	380	500	880	1	1	48103069	617	3.88	0.62	12	0.09	330.00	2077.00	1810	20230519	-29.17	960	20230103	33.54	1810	-29.17	20230519	960	33.54	20230103	1810	-29.17	20230519	960	33.54	20230103	0.43	N	038060	500	240 억		3163385	N	N	0	N	00	N
135	20231206	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1285	18	2	1.42	38818265	30424	14.34	1270	1287	1270	1647	887	1267	1275.91	6.58	0	3020	1347	1307	1287	1247	1227	1297	1237	241	380	500	880	1	1	48103069	618	3.89	0.62	12	0.06	330.00	2077.00	1810	20230519	-29.01	960	20230103	33.85	1810	-29.01	20230519	960	33.85	20230103	1810	-29.01	20230519	960	33.85	20230103	0.43	N	038060	500	240 억		3163385	N	N	0	N	00	N
136	20231206	100406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1279	12	2	0.95	20689726	16234	7.65	1270	1287	1270	1647	887	1267	1274.47	6.58	0	-332	1347	1307	1287	1247	1227	1297	1237	241	380	500	880	1	1	48103069	615	3.88	0.62	12	0.03	330.00	2077.00	1810	20230519	-29.34	960	20230103	33.23	1810	-29.34	20230519	960	33.23	20230103	1810	-29.34	20230519	960	33.23	20230103	0.43	N	038060	500	240 억		3163385	N	N	0	N	00	N
137	20231206	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	13	2	1.03	2476777	1944	0.92	1270	1280	1270	1647	887	1267	1274.06	6.58	0	-150	1347	1307	1287	1247	1227	1297	1237	241	380	500	880	1	1	48103069	616	3.88	0.62	12	0.00	330.00	2077.00	1810	20230519	-29.28	960	20230103	33.33	1810	-29.28	20230519	960	33.33	20230103	1810	-29.28	20230519	960	33.33	20230103	0.43	N	038060	500	240 억		3163385	N	N	0	N	00	N
138	20231205	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1267	-45	5	-3.43	272985060	211900	148.55	1315	1327	1267	1705	919	1312	1288.60	6.65	0	-35447	1358	1334	1323	1299	1288	1329	1294	241	393	500	910	1	1	48103069	609	3.84	0.61	12	0.44	330.00	2077.00	1810	20230519	-30.00	960	20230103	31.98	1810	-30.00	20230519	960	31.98	20230103	1810	-30.00	20230519	960	31.98	20230103	0.44	N	038060	500	240 억		3196945	N	N	0	N	00	N
139	20231205	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	-34	5	-2.59	233717782	181031	126.91	1315	1327	1273	1705	919	1312	1291.04	6.65	0	-32888	1358	1334	1323	1299	1288	1329	1294	241	393	500	910	1	1	48103069	615	3.87	0.62	12	0.38	330.00	2077.00	1810	20230519	-29.39	960	20230103	33.12	1810	-29.39	20230519	960	33.12	20230103	1810	-29.39	20230519	960	33.12	20230103	0.44	N	038060	500	240 억		3196945	N	N	0	N	00	N
140	20231205	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1289	-23	5	-1.75	156608893	120843	84.71	1315	1327	1285	1705	919	1312	1295.97	6.65	0	-31573	1358	1334	1323	1299	1288	1329	1294	241	393	500	910	1	1	48103069	620	3.91	0.62	12	0.25	330.00	2077.00	1810	20230519	-28.78	960	20230103	34.27	1810	-28.78	20230519	960	34.27	20230103	1810	-28.78	20230519	960	34.27	20230103	0.44	N	038060	500	240 억		3196945	N	N	0	N	00	N
141	20231205	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1301	-11	5	-0.84	149046970	114988	80.61	1315	1327	1285	1705	919	1312	1296.20	6.65	0	-31070	1358	1334	1323	1299	1288	1329	1294	241	393	500	910	1	1	48103069	626	3.94	0.63	12	0.24	330.00	2077.00	1810	20230519	-28.12	960	20230103	35.52	1810	-28.12	20230519	960	35.52	20230103	1810	-28.12	20230519	960	35.52	20230103	0.44	N	038060	500	240 억		3196945	N	N	0	N	00	N
142	20231205	120404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1295	-17	5	-1.30	89830849	69095	48.44	1315	1327	1290	1705	919	1312	1300.11	6.65	0	-23164	1358	1334	1323	1299	1288	1329	1294	241	393	500	910	1	1	48103069	623	3.92	0.62	12	0.14	330.00	2077.00	1810	20230519	-28.45	960	20230103	34.90	1810	-28.45	20230519	960	34.90	20230103	1810	-28.45	20230519	960	34.90	20230103	0.44	N	038060	500	240 억		3196945	N	N	0	N	00	N
143	20231205	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	-6	5	-0.46	53668567	41218	28.89	1315	1327	1290	1705	919	1312	1302.07	6.65	0	-16431	1358	1334	1323	1299	1288	1329	1294	241	393	500	910	1	1	48103069	628	3.96	0.63	12	0.09	330.00	2077.00	1810	20230519	-27.85	960	20230103	36.04	1810	-27.85	20230519	960	36.04	20230103	1810	-27.85	20230519	960	36.04	20230103	0.44	N	038060	500	240 억		3196945	N	N	0	N	00	N
144	20231205	100405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	1	2	0.08	37509552	28821	20.20	1315	1327	1290	1705	919	1312	1301.47	6.65	0	-12686	1358	1334	1323	1299	1288	1329	1294	241	393	500	910	1	1	48103069	632	3.98	0.63	12	0.06	330.00	2077.00	1810	20230519	-27.46	960	20230103	36.77	1810	-27.46	20230519	960	36.77	20230103	1810	-27.46	20230519	960	36.77	20230103	0.44	N	038060	500	240 억		3196945	N	N	0	N	00	N
145	20231205	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	8	2	0.61	3575091	2720	1.91	1315	1327	1312	1705	919	1312	1314.37	6.65	0	-2487	1358	1334	1323	1299	1288	1329	1294	241	393	500	910	1	1	48103069	635	4.00	0.64	12	0.01	330.00	2077.00	1810	20230519	-27.07	960	20230103	37.50	1810	-27.07	20230519	960	37.50	20230103	1810	-27.07	20230519	960	37.50	20230103	0.44	N	038060	500	240 억		3196945	N	N	0	N	00	N
146	20231204	160404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1312	-28	5	-2.09	188739828	142570	120.80	1340	1347	1312	1742	938	1340	1323.84	6.73	0	-41216	1372	1355	1330	1313	1288	1364	1322	241	402	500	930	1	1	48103069	631	3.98	0.63	12	0.30	330.00	2077.00	1810	20230519	-27.51	960	20230103	36.67	1810	-27.51	20230519	960	36.67	20230103	1810	-27.51	20230519	960	36.67	20230103	0.42	N	038060	500	240 억		3239597	N	N	0	N	00	N
147	20231204	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1318	-22	5	-1.64	168605202	127255	107.83	1340	1347	1312	1742	938	1340	1324.94	6.73	0	-36287	1372	1355	1330	1313	1288	1364	1322	241	402	500	930	1	1	48103069	634	3.99	0.63	12	0.26	330.00	2077.00	1810	20230519	-27.18	960	20230103	37.29	1810	-27.18	20230519	960	37.29	20230103	1810	-27.18	20230519	960	37.29	20230103	0.42	N	038060	500	240 억		3239597	N	N	0	N	00	N
148	20231204	140402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	-27	5	-2.01	157092723	118508	100.42	1340	1347	1313	1742	938	1340	1325.59	6.73	0	-32153	1372	1355	1330	1313	1288	1364	1322	241	402	500	930	1	1	48103069	632	3.98	0.63	12	0.25	330.00	2077.00	1810	20230519	-27.46	960	20230103	36.77	1810	-27.46	20230519	960	36.77	20230103	1810	-27.46	20230519	960	36.77	20230103	0.42	N	038060	500	240 억		3239597	N	N	0	N	00	N
149	20231204	130402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	-20	5	-1.49	132854865	100097	84.82	1340	1347	1314	1742	938	1340	1327.26	6.73	0	-16113	1372	1355	1330	1313	1288	1364	1322	241	402	500	930	1	1	48103069	635	4.00	0.64	12	0.21	330.00	2077.00	1810	20230519	-27.07	960	20230103	37.50	1810	-27.07	20230519	960	37.50	20230103	1810	-27.07	20230519	960	37.50	20230103	0.42	N	038060	500	240 억		3239597	N	N	0	N	00	N
150	20231204	120402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1315	-25	5	-1.87	111406423	83819	71.02	1340	1347	1314	1742	938	1340	1329.13	6.73	0	-12315	1372	1355	1330	1313	1288	1364	1322	241	402	500	930	1	1	48103069	633	3.98	0.63	12	0.17	330.00	2077.00	1810	20230519	-27.35	960	20230103	36.98	1810	-27.35	20230519	960	36.98	20230103	1810	-27.35	20230519	960	36.98	20230103	0.42	N	038060	500	240 억		3239597	N	N	0	N	00	N
151	20231204	110403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	-20	5	-1.49	73425106	55029	46.63	1340	1347	1320	1742	938	1340	1334.30	6.73	0	-6077	1372	1355	1330	1313	1288	1364	1322	241	402	500	930	1	1	48103069	635	4.00	0.64	12	0.11	330.00	2077.00	1810	20230519	-27.07	960	20230103	37.50	1810	-27.07	20230519	960	37.50	20230103	1810	-27.07	20230519	960	37.50	20230103	0.42	N	038060	500	240 억		3239597	N	N	0	N	00	N
152	20231204	100403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1338	-2	5	-0.15	38991205	29111	24.67	1340	1347	1327	1742	938	1340	1339.40	6.73	0	-2591	1372	1355	1330	1313	1288	1364	1322	241	402	500	930	1	1	48103069	644	4.05	0.64	12	0.06	330.00	2077.00	1810	20230519	-26.08	960	20230103	39.38	1810	-26.08	20230519	960	39.38	20230103	1810	-26.08	20230519	960	39.38	20230103	0.42	N	038060	500	240 억		3239597	N	N	0	N	00	N
153	20231204	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1332	-8	5	-0.60	4034270	3014	2.55	1340	1341	1332	1742	938	1340	1338.51	6.73	0	-1837	1372	1355	1330	1313	1288	1364	1322	241	402	500	930	1	1	48103069	641	4.04	0.64	12	0.01	330.00	2077.00	1810	20230519	-26.41	960	20230103	38.75	1810	-26.41	20230519	960	38.75	20230103	1810	-26.41	20230519	960	38.75	20230103	0.42	N	038060	500	240 억		3239597	N	N	0	N	00	N
154	20231201	160403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	27	2	2.06	156912299	117735	86.06	1314	1347	1305	1706	920	1313	1332.76	6.69	0	21904	1397	1355	1331	1289	1265	1343	1277	241	393	500	910	1	1	48103069	645	4.06	0.65	12	0.24	330.00	2077.00	1810	20230519	-25.97	960	20230103	39.58	1810	-25.97	20230519	960	39.58	20230103	1810	-25.97	20230519	960	39.58	20230103	0.41	N	038060	500	240 억		3218053	N	N	0	N	00	N
155	20231201	150402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	27	2	2.06	148471151	111434	81.45	1314	1347	1305	1706	920	1313	1332.37	6.69	0	22913	1397	1355	1331	1289	1265	1343	1277	241	393	500	910	1	1	48103069	645	4.06	0.65	12	0.23	330.00	2077.00	1810	20230519	-25.97	960	20230103	39.58	1810	-25.97	20230519	960	39.58	20230103	1810	-25.97	20230519	960	39.58	20230103	0.41	N	038060	500	240 억		3218053	N	N	0	N	00	N
156	20231201	140402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1335	22	2	1.68	113023232	84903	62.06	1314	1347	1305	1706	920	1313	1331.20	6.69	0	19749	1397	1355	1331	1289	1265	1343	1277	241	393	500	910	1	1	48103069	642	4.05	0.64	12	0.18	330.00	2077.00	1810	20230519	-26.24	960	20230103	39.06	1810	-26.24	20230519	960	39.06	20230103	1810	-26.24	20230519	960	39.06	20230103	0.41	N	038060	500	240 억		3218053	N	N	0	N	00	N
157	20231201	130402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1337	24	2	1.83	98899724	74310	54.32	1314	1347	1305	1706	920	1313	1330.91	6.69	0	21484	1397	1355	1331	1289	1265	1343	1277	241	393	500	910	1	1	48103069	643	4.05	0.64	12	0.15	330.00	2077.00	1810	20230519	-26.13	960	20230103	39.27	1810	-26.13	20230519	960	39.27	20230103	1810	-26.13	20230519	960	39.27	20230103	0.41	N	038060	500	240 억		3218053	N	N	0	N	00	N
158	20231201	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1344	31	2	2.36	78143020	58795	42.98	1314	1347	1305	1706	920	1313	1329.08	6.69	0	20279	1397	1355	1331	1289	1265	1343	1277	241	393	500	910	1	1	48103069	647	4.07	0.65	12	0.12	330.00	2077.00	1810	20230519	-25.75	960	20230103	40.00	1810	-25.75	20230519	960	40.00	20230103	1810	-25.75	20230519	960	40.00	20230103	0.41	N	038060	500	240 억		3218053	N	N	0	N	00	N
159	20231201	110403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1337	24	2	1.83	57558267	43431	31.75	1314	1338	1305	1706	920	1313	1325.28	6.69	0	15690	1397	1355	1331	1289	1265	1343	1277	241	393	500	910	1	1	48103069	643	4.05	0.64	12	0.09	330.00	2077.00	1810	20230519	-26.13	960	20230103	39.27	1810	-26.13	20230519	960	39.27	20230103	1810	-26.13	20230519	960	39.27	20230103	0.41	N	038060	500	240 억		3218053	N	N	0	N	00	N
160	20231201	100404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1327	14	2	1.07	23639743	17967	13.13	1314	1329	1305	1706	920	1313	1315.73	6.69	0	500	1397	1355	1331	1289	1265	1343	1277	241	393	500	910	1	1	48103069	638	4.02	0.64	12	0.04	330.00	2077.00	1810	20230519	-26.69	960	20230103	38.23	1810	-26.69	20230519	960	38.23	20230103	1810	-26.69	20230519	960	38.23	20230103	0.41	N	038060	500	240 억		3218053	N	N	0	N	00	N
161	20231201	090400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1326	13	2	0.99	3732030	2841	2.08	1314	1326	1313	1706	920	1313	1313.63	6.69	0	-2011	1397	1355	1331	1289	1265	1343	1277	241	393	500	910	1	1	48103069	638	4.02	0.64	12	0.01	330.00	2077.00	1810	20230519	-26.74	960	20230103	38.12	1810	-26.74	20230519	960	38.12	20230103	1810	-26.74	20230519	960	38.12	20230103	0.41	N	038060	500	240 억		3218053	N	N	0	N	00	N