KissMeData/171010/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	161003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	40	2	0.74	1784941040	323482	478.93	5400	5780	5360	7050	3810	5430	5518.54	0.73	14811	10623	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	777	12.57	1.49	12	2.28	435.00	3672.00	7420	20230712	-26.28	4620	20231024	18.40	7420	-26.28	20230712	4620	18.40	20231024	7420	-26.28	20230712	4620	18.40	20231024	4.76	N	171010	500	71 억		103843	N	N	0	N	00	N
3	20231229	150950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	40	2	0.74	1784941040	323482	478.93	5400	5780	5360	7050	3810	5430	5518.54	0.73	14811	10623	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	777	12.57	1.49	12	2.28	435.00	3672.00	7420	20230712	-26.28	4620	20231024	18.40	7420	-26.28	20230712	4620	18.40	20231024	7420	-26.28	20230712	4620	18.40	20231024	4.76	N	171010	500	71 억		103843	N	N	0	N	00	N
4	20231229	140948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	40	2	0.74	1784941040	323482	478.93	5400	5780	5360	7050	3810	5430	5518.54	0.73	14811	10623	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	777	12.57	1.49	12	2.28	435.00	3672.00	7420	20230712	-26.28	4620	20231024	18.40	7420	-26.28	20230712	4620	18.40	20231024	7420	-26.28	20230712	4620	18.40	20231024	4.76	N	171010	500	71 억		103843	N	N	0	N	00	N
5	20231229	130950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	40	2	0.74	1784941040	323482	478.93	5400	5780	5360	7050	3810	5430	5518.54	0.73	14811	10623	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	777	12.57	1.49	12	2.28	435.00	3672.00	7420	20230712	-26.28	4620	20231024	18.40	7420	-26.28	20230712	4620	18.40	20231024	7420	-26.28	20230712	4620	18.40	20231024	4.76	N	171010	500	71 억		103843	N	N	0	N	00	N
6	20231229	120952	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	40	2	0.74	1784941040	323482	478.93	5400	5780	5360	7050	3810	5430	5518.54	0.73	14811	10623	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	777	12.57	1.49	12	2.28	435.00	3672.00	7420	20230712	-26.28	4620	20231024	18.40	7420	-26.28	20230712	4620	18.40	20231024	7420	-26.28	20230712	4620	18.40	20231024	4.76	N	171010	500	71 억		103843	N	N	0	N	00	N
7	20231229	110907	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	40	2	0.74	1784941040	323482	478.93	5400	5780	5360	7050	3810	5430	5518.54	0.73	14811	10623	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	777	12.57	1.49	12	2.28	435.00	3672.00	7420	20230712	-26.28	4620	20231024	18.40	7420	-26.28	20230712	4620	18.40	20231024	7420	-26.28	20230712	4620	18.40	20231024	4.76	N	171010	500	71 억		103843	N	N	0	N	00	N
8	20231229	100917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	40	2	0.74	1784941040	323482	478.93	5400	5780	5360	7050	3810	5430	5518.54	0.73	14811	10623	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	777	12.57	1.49	12	2.28	435.00	3672.00	7420	20230712	-26.28	4620	20231024	18.40	7420	-26.28	20230712	4620	18.40	20231024	7420	-26.28	20230712	4620	18.40	20231024	4.76	N	171010	500	71 억		103843	N	N	0	N	00	N
9	20231229	090917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	40	2	0.74	1784941040	323482	478.93	5400	5780	5360	7050	3810	5430	5518.54	0.73	14811	10623	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	777	12.57	1.49	12	2.28	435.00	3672.00	7420	20230712	-26.28	4620	20231024	18.40	7420	-26.28	20230712	4620	18.40	20231024	7420	-26.28	20230712	4620	18.40	20231024	4.76	N	171010	500	71 억		103843	N	N	0	N	00	N
10	20231228	160907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5470	40	2	0.74	1759784360	318886	472.13	5400	5780	5360	7050	3810	5430	5518.54	0.63	0	10623	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	777	12.57	1.49	12	2.25	435.00	3672.00	7420	20230712	-26.28	4620	20231024	18.40	7420	-26.28	20230712	4620	18.40	20231024	7420	-26.28	20230712	4620	18.40	20231024	4.76	N	171010	500	71 억		89032	N	N	0	N	00	N
11	20231228	150914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5480	50	2	0.92	1691218990	306372	453.60	5400	5780	5360	7050	3810	5430	5520.15	0.63	0	8769	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	778	12.60	1.49	12	2.16	435.00	3672.00	7420	20230712	-26.15	4620	20231024	18.61	7420	-26.15	20230712	4620	18.61	20231024	7420	-26.15	20230712	4620	18.61	20231024	4.76	N	171010	500	71 억		89032	N	N	0	N	00	N
12	20231228	140906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5470	40	2	0.74	1552840130	281155	416.27	5400	5780	5360	7050	3810	5430	5523.07	0.63	0	1034	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	777	12.57	1.49	12	1.98	435.00	3672.00	7420	20230712	-26.28	4620	20231024	18.40	7420	-26.28	20230712	4620	18.40	20231024	7420	-26.28	20230712	4620	18.40	20231024	4.76	N	171010	500	71 억		89032	N	N	0	N	00	N
13	20231228	130906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5410	-20	5	-0.37	481739350	89284	132.19	5400	5430	5360	7050	3810	5430	5395.58	0.63	0	3703	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	768	12.44	1.47	12	0.63	435.00	3672.00	7420	20230712	-27.09	4620	20231024	17.10	7420	-27.09	20230712	4620	17.10	20231024	7420	-27.09	20230712	4620	17.10	20231024	4.76	N	171010	500	71 억		89032	N	N	0	N	00	N
14	20231228	120909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5410	-20	5	-0.37	157744870	29293	43.37	5400	5430	5360	7050	3810	5430	5385.07	0.63	0	3665	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	768	12.44	1.47	12	0.21	435.00	3672.00	7420	20230712	-27.09	4620	20231024	17.10	7420	-27.09	20230712	4620	17.10	20231024	7420	-27.09	20230712	4620	17.10	20231024	4.76	N	171010	500	71 억		89032	N	N	0	N	00	N
15	20231228	110910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	-30	5	-0.55	142241160	26426	39.13	5400	5430	5360	7050	3810	5430	5382.62	0.63	0	2656	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	767	12.41	1.47	12	0.19	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	7420	-27.22	20230712	4620	16.88	20231024	7420	-27.22	20230712	4620	16.88	20231024	4.76	N	171010	500	71 억		89032	N	N	0	N	00	N
16	20231228	100906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5390	-40	5	-0.74	57679770	10709	15.86	5400	5430	5360	7050	3810	5430	5386.10	0.63	0	-321	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	766	12.39	1.47	12	0.08	435.00	3672.00	7420	20230712	-27.36	4620	20231024	16.67	7420	-27.36	20230712	4620	16.67	20231024	7420	-27.36	20230712	4620	16.67	20231024	4.76	N	171010	500	71 억		89032	N	N	0	N	00	N
17	20231228	090912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5420	-10	5	-0.18	6426260	1190	1.76	5400	5430	5400	7050	3810	5430	5400.22	0.63	0	43	5570	5500	5420	5350	5270	5460	5310	71	1620	500	3900	10	1	14204056	770	12.46	1.48	12	0.01	435.00	3672.00	7420	20230712	-26.95	4620	20231024	17.32	7420	-26.95	20230712	4620	17.32	20231024	7420	-26.95	20230712	4620	17.32	20231024	4.76	N	171010	500	71 억		89032	N	N	0	N	00	N
18	20231227	160858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	30	2	0.56	359872350	66947	80.39	5490	5490	5340	7020	3780	5400	5375.30	0.54	0	11569	5560	5480	5410	5330	5260	5520	5370	71	1620	500	3880	10	1	14204056	771	12.48	1.48	12	0.47	435.00	3672.00	7420	20230712	-26.82	4620	20231024	17.53	7420	-26.82	20230712	4620	17.53	20231024	7420	-26.82	20230712	4620	17.53	20231024	4.94	N	171010	500	71 억		76668	N	N	0	N	00	N
19	20231227	150912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	0	3	0.00	347982870	64752	77.76	5490	5490	5340	7020	3780	5400	5374.09	0.54	0	11555	5560	5480	5410	5330	5260	5520	5370	71	1620	500	3880	10	1	14204056	767	12.41	1.47	12	0.46	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	7420	-27.22	20230712	4620	16.88	20231024	7420	-27.22	20230712	4620	16.88	20231024	4.94	N	171010	500	71 억		76668	N	N	0	N	00	N
20	20231227	140907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5380	-20	5	-0.37	299173350	55712	66.90	5490	5490	5340	7020	3780	5400	5370.00	0.54	0	10439	5560	5480	5410	5330	5260	5520	5370	71	1620	500	3880	10	1	14204056	764	12.37	1.47	12	0.39	435.00	3672.00	7420	20230712	-27.49	4620	20231024	16.45	7420	-27.49	20230712	4620	16.45	20231024	7420	-27.49	20230712	4620	16.45	20231024	4.94	N	171010	500	71 억		76668	N	N	0	N	00	N
21	20231227	130900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	0	3	0.00	273510070	50944	61.18	5490	5490	5340	7020	3780	5400	5368.84	0.54	0	8765	5560	5480	5410	5330	5260	5520	5370	71	1620	500	3880	10	1	14204056	767	12.41	1.47	12	0.36	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	7420	-27.22	20230712	4620	16.88	20231024	7420	-27.22	20230712	4620	16.88	20231024	4.94	N	171010	500	71 억		76668	N	N	0	N	00	N
22	20231227	120901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	0	3	0.00	248682620	46324	55.63	5490	5490	5340	7020	3780	5400	5368.33	0.54	0	6610	5560	5480	5410	5330	5260	5520	5370	71	1620	500	3880	10	1	14204056	767	12.41	1.47	12	0.33	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	7420	-27.22	20230712	4620	16.88	20231024	7420	-27.22	20230712	4620	16.88	20231024	4.94	N	171010	500	71 억		76668	N	N	0	N	00	N
23	20231227	110908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5360	-40	5	-0.74	191427470	35660	42.82	5490	5490	5340	7020	3780	5400	5368.13	0.54	0	3441	5560	5480	5410	5330	5260	5520	5370	71	1620	500	3880	10	1	14204056	761	12.32	1.46	12	0.25	435.00	3672.00	7420	20230712	-27.76	4620	20231024	16.02	7420	-27.76	20230712	4620	16.02	20231024	7420	-27.76	20230712	4620	16.02	20231024	4.94	N	171010	500	71 억		76668	N	N	0	N	00	N
24	20231227	100907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	0	3	0.00	149053060	27753	33.33	5490	5490	5350	7020	3780	5400	5370.70	0.54	0	668	5560	5480	5410	5330	5260	5520	5370	71	1620	500	3880	10	1	14204056	767	12.41	1.47	12	0.20	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	7420	-27.22	20230712	4620	16.88	20231024	7420	-27.22	20230712	4620	16.88	20231024	4.94	N	171010	500	71 억		76668	N	N	0	N	00	N
25	20231227	090909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5420	20	2	0.37	6371790	1171	1.41	5490	5490	5400	7020	3780	5400	5441.32	0.54	0	-502	5560	5480	5410	5330	5260	5520	5370	71	1620	500	3880	10	1	14204056	770	12.46	1.48	12	0.01	435.00	3672.00	7420	20230712	-26.95	4620	20231024	17.32	7420	-26.95	20230712	4620	17.32	20231024	7420	-26.95	20230712	4620	17.32	20231024	4.94	N	171010	500	71 억		76668	N	N	0	N	00	N
26	20231226	160909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	-10	5	-0.18	448174990	83101	5.32	5370	5490	5340	7030	3790	5410	5393.09	0.58	0	-6430	6310	5860	5540	5090	4770	6085	5315	71	1620	500	3890	10	1	14204056	767	12.41	1.47	12	0.59	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	7420	-27.22	20230712	4620	16.88	20231024	7420	-27.22	20230712	4620	16.88	20231024	4.93	N	171010	500	71 억		82281	N	N	0	N	00	N
27	20231226	150907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5460	50	2	0.92	423098410	78469	5.02	5370	5490	5340	7030	3790	5410	5391.90	0.58	0	-5405	6310	5860	5540	5090	4770	6085	5315	71	1620	500	3890	10	1	14204056	776	12.55	1.49	12	0.55	435.00	3672.00	7420	20230712	-26.42	4620	20231024	18.18	7420	-26.42	20230712	4620	18.18	20231024	7420	-26.42	20230712	4620	18.18	20231024	4.93	N	171010	500	71 억		82281	N	N	0	N	00	N
28	20231226	140908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	-10	5	-0.18	361650420	67086	4.29	5370	5490	5340	7030	3790	5410	5390.82	0.58	0	-6898	6310	5860	5540	5090	4770	6085	5315	71	1620	500	3890	10	1	14204056	767	12.41	1.47	12	0.47	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	7420	-27.22	20230712	4620	16.88	20231024	7420	-27.22	20230712	4620	16.88	20231024	4.93	N	171010	500	71 억		82281	N	N	0	N	00	N
29	20231226	130907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	-10	5	-0.18	320264100	59415	3.80	5370	5490	5340	7030	3790	5410	5390.26	0.58	0	-6647	6310	5860	5540	5090	4770	6085	5315	71	1620	500	3890	10	1	14204056	767	12.41	1.47	12	0.42	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	7420	-27.22	20230712	4620	16.88	20231024	7420	-27.22	20230712	4620	16.88	20231024	4.93	N	171010	500	71 억		82281	N	N	0	N	00	N
30	20231226	120907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5410	0	3	0.00	284911730	52887	3.38	5370	5490	5340	7030	3790	5410	5387.14	0.58	0	-5776	6310	5860	5540	5090	4770	6085	5315	71	1620	500	3890	10	1	14204056	768	12.44	1.47	12	0.37	435.00	3672.00	7420	20230712	-27.09	4620	20231024	17.10	7420	-27.09	20230712	4620	17.10	20231024	7420	-27.09	20230712	4620	17.10	20231024	4.93	N	171010	500	71 억		82281	N	N	0	N	00	N
31	20231226	110911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5410	0	3	0.00	240306000	44623	2.85	5370	5490	5340	7030	3790	5410	5385.20	0.58	0	-2323	6310	5860	5540	5090	4770	6085	5315	71	1620	500	3890	10	1	14204056	768	12.44	1.47	12	0.31	435.00	3672.00	7420	20230712	-27.09	4620	20231024	17.10	7420	-27.09	20230712	4620	17.10	20231024	7420	-27.09	20230712	4620	17.10	20231024	4.93	N	171010	500	71 억		82281	N	N	0	N	00	N
32	20231226	100906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5420	10	2	0.18	206888740	38433	2.46	5370	5490	5340	7030	3790	5410	5383.04	0.58	0	-3077	6310	5860	5540	5090	4770	6085	5315	71	1620	500	3890	10	1	14204056	770	12.46	1.48	12	0.27	435.00	3672.00	7420	20230712	-26.95	4620	20231024	17.32	7420	-26.95	20230712	4620	17.32	20231024	7420	-26.95	20230712	4620	17.32	20231024	4.93	N	171010	500	71 억		82281	N	N	0	N	00	N
33	20231226	090909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	-10	5	-0.18	92284790	17079	1.09	5370	5490	5360	7030	3790	5410	5403.37	0.58	0	-5762	6310	5860	5540	5090	4770	6085	5315	71	1620	500	3890	10	1	14204056	767	12.41	1.47	12	0.12	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	7420	-27.22	20230712	4620	16.88	20231024	7420	-27.22	20230712	4620	16.88	20231024	4.93	N	171010	500	71 억		82281	N	N	0	N	00	N
34	20231222	160854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5410	150	2	2.85	8853371470	1558661	4122.46	5260	5990	5220	6830	3690	5260	5680.17	0.75	0	-24778	5393	5326	5253	5186	5113	5290	5150	71	1570	500	3780	10	1	14204056	768	12.44	1.47	12	10.97	435.00	3672.00	7420	20230712	-27.09	4620	20231024	17.10	7420	-27.09	20230712	4620	17.10	20231024	7420	-27.09	20230712	4620	17.10	20231024	4.83	N	171010	500	71 억		106365	N	N	0	N	00	N
35	20231222	150852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	140	2	2.66	8734347250	1536641	4064.22	5260	5990	5220	6830	3690	5260	5684.05	0.75	0	-25252	5393	5326	5253	5186	5113	5290	5150	71	1570	500	3780	10	1	14204056	767	12.41	1.47	12	10.82	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	7420	-27.22	20230712	4620	16.88	20231024	7420	-27.22	20230712	4620	16.88	20231024	4.83	N	171010	500	71 억		106365	N	N	0	N	00	N
36	20231222	140849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5390	130	2	2.47	8549673480	1502470	3973.84	5260	5990	5220	6830	3690	5260	5690.41	0.75	0	-29870	5393	5326	5253	5186	5113	5290	5150	71	1570	500	3780	10	1	14204056	766	12.39	1.47	12	10.58	435.00	3672.00	7420	20230712	-27.36	4620	20231024	16.67	7420	-27.36	20230712	4620	16.67	20231024	7420	-27.36	20230712	4620	16.67	20231024	4.83	N	171010	500	71 억		106365	N	N	0	N	00	N
37	20231222	130852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	170	2	3.23	8327987670	1461565	3865.65	5260	5990	5220	6830	3690	5260	5697.99	0.75	0	-41342	5393	5326	5253	5186	5113	5290	5150	71	1570	500	3780	10	1	14204056	771	12.48	1.48	12	10.29	435.00	3672.00	7420	20230712	-26.82	4620	20231024	17.53	7420	-26.82	20230712	4620	17.53	20231024	7420	-26.82	20230712	4620	17.53	20231024	4.83	N	171010	500	71 억		106365	N	N	0	N	00	N
38	20231222	120849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5500	240	2	4.56	8172025660	1433075	3790.30	5260	5990	5220	6830	3690	5260	5702.44	0.75	0	-44061	5393	5326	5253	5186	5113	5290	5150	71	1570	500	3780	10	1	14204056	781	12.64	1.50	12	10.09	435.00	3672.00	7420	20230712	-25.88	4620	20231024	19.05	7420	-25.88	20230712	4620	19.05	20231024	7420	-25.88	20230712	4620	19.05	20231024	4.83	N	171010	500	71 억		106365	N	N	0	N	00	N
39	20231222	110849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5500	240	2	4.56	7976584790	1397504	3696.22	5260	5990	5220	6830	3690	5260	5707.74	0.75	0	-43288	5393	5326	5253	5186	5113	5290	5150	71	1570	500	3780	10	1	14204056	781	12.64	1.50	12	9.84	435.00	3672.00	7420	20230712	-25.88	4620	20231024	19.05	7420	-25.88	20230712	4620	19.05	20231024	7420	-25.88	20230712	4620	19.05	20231024	4.83	N	171010	500	71 억		106365	N	N	0	N	00	N
40	20231222	100847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5530	270	2	5.13	7292802360	1273381	3367.93	5260	5990	5220	6830	3690	5260	5727.12	0.75	0	-49908	5393	5326	5253	5186	5113	5290	5150	71	1570	500	3780	10	1	14204056	785	12.71	1.51	12	8.96	435.00	3672.00	7420	20230712	-25.47	4620	20231024	19.70	7420	-25.47	20230712	4620	19.70	20231024	7420	-25.47	20230712	4620	19.70	20231024	4.83	N	171010	500	71 억		106365	N	N	0	N	00	N
41	20231222	090851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5240	-20	5	-0.38	3542360	675	1.79	5260	5260	5230	6830	3690	5260	5247.94	0.75	0	26	5393	5326	5253	5186	5113	5290	5150	71	1570	500	3780	10	1	14204056	744	12.05	1.43	12	0.00	435.00	3672.00	7420	20230712	-29.38	4620	20231024	13.42	7420	-29.38	20230712	4620	13.42	20231024	7420	-29.38	20230712	4620	13.42	20231024	4.83	N	171010	500	71 억		106365	N	N	0	N	00	N
42	20231221	160844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5260	-80	5	-1.50	197717700	37805	94.46	5320	5320	5180	6940	3740	5340	5229.94	0.74	0	1005	5493	5416	5343	5266	5193	5380	5230	71	1600	500	3840	10	1	14204056	747	12.09	1.43	12	0.27	435.00	3672.00	7420	20230712	-29.11	4620	20231024	13.85	7420	-29.11	20230712	4620	13.85	20231024	7420	-29.11	20230712	4620	13.85	20231024	4.83	N	171010	500	71 억		105360	N	N	0	N	00	N
43	20231221	150846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5230	-110	5	-2.06	182669280	34920	87.25	5320	5320	5180	6940	3740	5340	5231.08	0.74	0	680	5493	5416	5343	5266	5193	5380	5230	71	1600	500	3840	10	1	14204056	743	12.02	1.42	12	0.25	435.00	3672.00	7420	20230712	-29.51	4620	20231024	13.20	7420	-29.51	20230712	4620	13.20	20231024	7420	-29.51	20230712	4620	13.20	20231024	4.83	N	171010	500	71 억		105360	N	N	0	N	00	N
44	20231221	140845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5220	-120	5	-2.25	152776860	29178	72.91	5320	5320	5180	6940	3740	5340	5236.03	0.74	0	-1125	5493	5416	5343	5266	5193	5380	5230	71	1600	500	3840	10	1	14204056	741	12.00	1.42	12	0.21	435.00	3672.00	7420	20230712	-29.65	4620	20231024	12.99	7420	-29.65	20230712	4620	12.99	20231024	7420	-29.65	20230712	4620	12.99	20231024	4.83	N	171010	500	71 억		105360	N	N	0	N	00	N
45	20231221	130842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	-160	5	-3.00	144742450	27638	69.06	5320	5320	5180	6940	3740	5340	5237.08	0.74	0	-1933	5493	5416	5343	5266	5193	5380	5230	71	1600	500	3840	10	1	14204056	736	11.91	1.41	12	0.19	435.00	3672.00	7420	20230712	-30.19	4620	20231024	12.12	7420	-30.19	20230712	4620	12.12	20231024	7420	-30.19	20230712	4620	12.12	20231024	4.83	N	171010	500	71 억		105360	N	N	0	N	00	N
46	20231221	120849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	-70	5	-1.31	101250940	19289	48.20	5320	5320	5200	6940	3740	5340	5249.15	0.74	0	-2321	5493	5416	5343	5266	5193	5380	5230	71	1600	500	3840	10	1	14204056	749	12.11	1.44	12	0.14	435.00	3672.00	7420	20230712	-28.98	4620	20231024	14.07	7420	-28.98	20230712	4620	14.07	20231024	7420	-28.98	20230712	4620	14.07	20231024	4.83	N	171010	500	71 억		105360	N	N	0	N	00	N
47	20231221	110848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5240	-100	5	-1.87	90359790	17218	43.02	5320	5320	5200	6940	3740	5340	5247.98	0.74	0	-2292	5493	5416	5343	5266	5193	5380	5230	71	1600	500	3840	10	1	14204056	744	12.05	1.43	12	0.12	435.00	3672.00	7420	20230712	-29.38	4620	20231024	13.42	7420	-29.38	20230712	4620	13.42	20231024	7420	-29.38	20230712	4620	13.42	20231024	4.83	N	171010	500	71 억		105360	N	N	0	N	00	N
48	20231221	100845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	-50	5	-0.94	30647070	5801	14.49	5320	5320	5260	6940	3740	5340	5283.07	0.74	0	-644	5493	5416	5343	5266	5193	5380	5230	71	1600	500	3840	10	1	14204056	751	12.16	1.44	12	0.04	435.00	3672.00	7420	20230712	-28.71	4620	20231024	14.50	7420	-28.71	20230712	4620	14.50	20231024	7420	-28.71	20230712	4620	14.50	20231024	4.83	N	171010	500	71 억		105360	N	N	0	N	00	N
49	20231221	090845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	-40	5	-0.75	2910530	550	1.37	5320	5320	5280	6940	3740	5340	5291.87	0.74	0	-448	5493	5416	5343	5266	5193	5380	5230	71	1600	500	3840	10	1	14204056	753	12.18	1.44	12	0.00	435.00	3672.00	7420	20230712	-28.57	4620	20231024	14.72	7420	-28.57	20230712	4620	14.72	20231024	7420	-28.57	20230712	4620	14.72	20231024	4.83	N	171010	500	71 억		105360	N	N	0	N	00	N
50	20231220	160848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	0	3	0.00	210567040	39441	104.83	5370	5420	5270	6940	3740	5340	5338.79	0.77	0	-4315	5453	5396	5303	5246	5153	5425	5275	71	1600	500	3840	10	1	14204056	758	12.28	1.45	12	0.28	435.00	3672.00	7420	20230712	-28.03	4620	20231024	15.58	7420	-28.03	20230712	4620	15.58	20231024	7420	-28.03	20230712	4620	15.58	20231024	4.79	N	171010	500	71 억		109672	N	N	0	N	00	N
51	20231220	150931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	0	3	0.00	197223400	36939	98.18	5370	5420	5270	6940	3740	5340	5339.16	0.77	0	-4139	5453	5396	5303	5246	5153	5425	5275	71	1600	500	3840	10	1	14204056	758	12.28	1.45	12	0.26	435.00	3672.00	7420	20230712	-28.03	4620	20231024	15.58	7420	-28.03	20230712	4620	15.58	20231024	7420	-28.03	20230712	4620	15.58	20231024	4.79	N	171010	500	71 억		109672	N	N	0	N	00	N
52	20231220	140945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5330	-10	5	-0.19	173267960	32430	86.20	5370	5420	5270	6940	3740	5340	5342.83	0.77	0	-3928	5453	5396	5303	5246	5153	5425	5275	71	1600	500	3840	10	1	14204056	757	12.25	1.45	12	0.23	435.00	3672.00	7420	20230712	-28.17	4620	20231024	15.37	7420	-28.17	20230712	4620	15.37	20231024	7420	-28.17	20230712	4620	15.37	20231024	4.79	N	171010	500	71 억		109672	N	N	0	N	00	N
53	20231220	130937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	0	3	0.00	152036580	28434	75.58	5370	5420	5270	6940	3740	5340	5347.00	0.77	0	-3715	5453	5396	5303	5246	5153	5425	5275	71	1600	500	3840	10	1	14204056	758	12.28	1.45	12	0.20	435.00	3672.00	7420	20230712	-28.03	4620	20231024	15.58	7420	-28.03	20230712	4620	15.58	20231024	7420	-28.03	20230712	4620	15.58	20231024	4.79	N	171010	500	71 억		109672	N	N	0	N	00	N
54	20231220	120843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	10	2	0.19	144525760	27026	71.84	5370	5420	5270	6940	3740	5340	5347.66	0.77	0	-3490	5453	5396	5303	5246	5153	5425	5275	71	1600	500	3840	10	1	14204056	760	12.30	1.46	12	0.19	435.00	3672.00	7420	20230712	-27.90	4620	20231024	15.80	7420	-27.90	20230712	4620	15.80	20231024	7420	-27.90	20230712	4620	15.80	20231024	4.79	N	171010	500	71 억		109672	N	N	0	N	00	N
55	20231220	110846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5360	20	2	0.37	126781900	23695	62.98	5370	5420	5270	6940	3740	5340	5350.58	0.77	0	-2883	5453	5396	5303	5246	5153	5425	5275	71	1600	500	3840	10	1	14204056	761	12.32	1.46	12	0.17	435.00	3672.00	7420	20230712	-27.76	4620	20231024	16.02	7420	-27.76	20230712	4620	16.02	20231024	7420	-27.76	20230712	4620	16.02	20231024	4.79	N	171010	500	71 억		109672	N	N	0	N	00	N
56	20231220	100847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5360	20	2	0.37	77229510	14423	38.34	5370	5420	5270	6940	3740	5340	5354.61	0.77	0	-2106	5453	5396	5303	5246	5153	5425	5275	71	1600	500	3840	10	1	14204056	761	12.32	1.46	12	0.10	435.00	3672.00	7420	20230712	-27.76	4620	20231024	16.02	7420	-27.76	20230712	4620	16.02	20231024	7420	-27.76	20230712	4620	16.02	20231024	4.79	N	171010	500	71 억		109672	N	N	0	N	00	N
57	20231220	090843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5370	30	2	0.56	17838040	3307	8.79	5370	5420	5370	6940	3740	5340	5394.02	0.77	0	-1204	5453	5396	5303	5246	5153	5425	5275	71	1600	500	3840	10	1	14204056	763	12.34	1.46	12	0.02	435.00	3672.00	7420	20230712	-27.63	4620	20231024	16.23	7420	-27.63	20230712	4620	16.23	20231024	7420	-27.63	20230712	4620	16.23	20231024	4.79	N	171010	500	71 억		109672	N	N	0	N	00	N
58	20231219	160844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	40	2	0.75	198708410	37552	114.37	5300	5360	5210	6890	3710	5300	5291.53	0.75	0	3385	5413	5356	5293	5236	5173	5385	5265	71	1590	500	3810	10	1	14204056	758	12.28	1.45	12	0.26	435.00	3672.00	7420	20230712	-28.03	4620	20231024	15.58	7420	-28.03	20230712	4620	15.58	20231024	7420	-28.03	20230712	4620	15.58	20231024	4.70	N	171010	500	71 억		106286	N	N	0	N	00	N
59	20231219	150848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	0	3	0.00	175504900	33195	101.10	5300	5360	5210	6890	3710	5300	5287.09	0.75	0	3272	5413	5356	5293	5236	5173	5385	5265	71	1590	500	3810	10	1	14204056	753	12.18	1.44	12	0.23	435.00	3672.00	7420	20230712	-28.57	4620	20231024	14.72	7420	-28.57	20230712	4620	14.72	20231024	7420	-28.57	20230712	4620	14.72	20231024	4.70	N	171010	500	71 억		106286	N	N	0	N	00	N
60	20231219	140843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	-30	5	-0.57	156507900	29620	90.21	5300	5360	5210	6890	3710	5300	5283.86	0.75	0	3139	5413	5356	5293	5236	5173	5385	5265	71	1590	500	3810	10	1	14204056	749	12.11	1.44	12	0.21	435.00	3672.00	7420	20230712	-28.98	4620	20231024	14.07	7420	-28.98	20230712	4620	14.07	20231024	7420	-28.98	20230712	4620	14.07	20231024	4.70	N	171010	500	71 억		106286	N	N	0	N	00	N
61	20231219	130848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5330	30	2	0.57	141310640	26747	81.46	5300	5360	5210	6890	3710	5300	5283.23	0.75	0	3068	5413	5356	5293	5236	5173	5385	5265	71	1590	500	3810	10	1	14204056	757	12.25	1.45	12	0.19	435.00	3672.00	7420	20230712	-28.17	4620	20231024	15.37	7420	-28.17	20230712	4620	15.37	20231024	7420	-28.17	20230712	4620	15.37	20231024	4.70	N	171010	500	71 억		106286	N	N	0	N	00	N
62	20231219	120851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	-10	5	-0.19	113897730	21586	65.74	5300	5360	5210	6890	3710	5300	5276.46	0.75	0	1823	5413	5356	5293	5236	5173	5385	5265	71	1590	500	3810	10	1	14204056	751	12.16	1.44	12	0.15	435.00	3672.00	7420	20230712	-28.71	4620	20231024	14.50	7420	-28.71	20230712	4620	14.50	20231024	7420	-28.71	20230712	4620	14.50	20231024	4.70	N	171010	500	71 억		106286	N	N	0	N	00	N
63	20231219	110846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	-10	5	-0.19	58035800	10999	33.50	5300	5360	5210	6890	3710	5300	5276.46	0.75	0	-830	5413	5356	5293	5236	5173	5385	5265	71	1590	500	3810	10	1	14204056	751	12.16	1.44	12	0.08	435.00	3672.00	7420	20230712	-28.71	4620	20231024	14.50	7420	-28.71	20230712	4620	14.50	20231024	7420	-28.71	20230712	4620	14.50	20231024	4.70	N	171010	500	71 억		106286	N	N	0	N	00	N
64	20231219	100845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5320	20	2	0.38	49952990	9469	28.84	5300	5360	5210	6890	3710	5300	5275.42	0.75	0	-1083	5413	5356	5293	5236	5173	5385	5265	71	1590	500	3810	10	1	14204056	756	12.23	1.45	12	0.07	435.00	3672.00	7420	20230712	-28.30	4620	20231024	15.15	7420	-28.30	20230712	4620	15.15	20231024	7420	-28.30	20230712	4620	15.15	20231024	4.70	N	171010	500	71 억		106286	N	N	0	N	00	N
65	20231219	090841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	-10	5	-0.19	8268490	1558	4.75	5300	5360	5290	6890	3710	5300	5307.12	0.75	0	-234	5413	5356	5293	5236	5173	5385	5265	71	1590	500	3810	10	1	14204056	751	12.16	1.44	12	0.01	435.00	3672.00	7420	20230712	-28.71	4620	20231024	14.50	7420	-28.71	20230712	4620	14.50	20231024	7420	-28.71	20230712	4620	14.50	20231024	4.70	N	171010	500	71 억		106286	N	N	0	N	00	N
66	20231218	160840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	70	2	1.34	172895090	32626	55.38	5230	5350	5230	6790	3670	5230	5299.32	0.74	0	335	5483	5356	5273	5146	5063	5315	5105	71	1560	500	3760	10	1	14204056	753	12.18	1.44	12	0.23	435.00	3672.00	7420	20230712	-28.57	4620	20231024	14.72	7420	-28.57	20230712	4620	14.72	20231024	7420	-28.57	20230712	4620	14.72	20231024	4.69	N	171010	500	71 억		105568	N	N	0	N	00	N
67	20231218	150843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	40	2	0.76	167330610	31573	53.59	5230	5350	5230	6790	3670	5230	5299.82	0.74	0	266	5483	5356	5273	5146	5063	5315	5105	71	1560	500	3760	10	1	14204056	749	12.11	1.44	12	0.22	435.00	3672.00	7420	20230712	-28.98	4620	20231024	14.07	7420	-28.98	20230712	4620	14.07	20231024	7420	-28.98	20230712	4620	14.07	20231024	4.69	N	171010	500	71 억		105568	N	N	0	N	00	N
68	20231218	140839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5320	90	2	1.72	144652780	27283	46.31	5230	5350	5230	6790	3670	5230	5301.96	0.74	0	10	5483	5356	5273	5146	5063	5315	5105	71	1560	500	3760	10	1	14204056	756	12.23	1.45	12	0.19	435.00	3672.00	7420	20230712	-28.30	4620	20231024	15.15	7420	-28.30	20230712	4620	15.15	20231024	7420	-28.30	20230712	4620	15.15	20231024	4.69	N	171010	500	71 억		105568	N	N	0	N	00	N
69	20231218	130840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	70	2	1.34	139141390	26243	44.54	5230	5350	5230	6790	3670	5230	5302.07	0.74	0	-45	5483	5356	5273	5146	5063	5315	5105	71	1560	500	3760	10	1	14204056	753	12.18	1.44	12	0.18	435.00	3672.00	7420	20230712	-28.57	4620	20231024	14.72	7420	-28.57	20230712	4620	14.72	20231024	7420	-28.57	20230712	4620	14.72	20231024	4.69	N	171010	500	71 억		105568	N	N	0	N	00	N
70	20231218	120834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	70	2	1.34	117599320	22184	37.65	5230	5350	5230	6790	3670	5230	5301.12	0.74	0	-347	5483	5356	5273	5146	5063	5315	5105	71	1560	500	3760	10	1	14204056	753	12.18	1.44	12	0.16	435.00	3672.00	7420	20230712	-28.57	4620	20231024	14.72	7420	-28.57	20230712	4620	14.72	20231024	7420	-28.57	20230712	4620	14.72	20231024	4.69	N	171010	500	71 억		105568	N	N	0	N	00	N
71	20231218	110838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5330	100	2	1.91	102832100	19404	32.93	5230	5350	5230	6790	3670	5230	5299.57	0.74	0	271	5483	5356	5273	5146	5063	5315	5105	71	1560	500	3760	10	1	14204056	757	12.25	1.45	12	0.14	435.00	3672.00	7420	20230712	-28.17	4620	20231024	15.37	7420	-28.17	20230712	4620	15.37	20231024	7420	-28.17	20230712	4620	15.37	20231024	4.69	N	171010	500	71 억		105568	N	N	0	N	00	N
72	20231218	100835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	70	2	1.34	88603820	16727	28.39	5230	5350	5230	6790	3670	5230	5297.09	0.74	0	583	5483	5356	5273	5146	5063	5315	5105	71	1560	500	3760	10	1	14204056	753	12.18	1.44	12	0.12	435.00	3672.00	7420	20230712	-28.57	4620	20231024	14.72	7420	-28.57	20230712	4620	14.72	20231024	7420	-28.57	20230712	4620	14.72	20231024	4.69	N	171010	500	71 억		105568	N	N	0	N	00	N
73	20231218	090834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	70	2	1.34	34034090	6442	10.93	5230	5310	5230	6790	3670	5230	5283.24	0.74	0	-984	5483	5356	5273	5146	5063	5315	5105	71	1560	500	3760	10	1	14204056	753	12.18	1.44	12	0.05	435.00	3672.00	7420	20230712	-28.57	4620	20231024	14.72	7420	-28.57	20230712	4620	14.72	20231024	7420	-28.57	20230712	4620	14.72	20231024	4.69	N	171010	500	71 억		105568	N	N	0	N	00	N
74	20231215	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	-70	5	-1.32	295358440	56369	54.46	5360	5400	5190	6890	3710	5300	5239.74	0.75	0	-915	5593	5446	5353	5206	5113	5520	5280	71	1590	500	3810	10	1	14204056	743	12.02	1.42	12	0.40	435.00	3672.00	7420	20230712	-29.51	4620	20231024	13.20	7420	-29.51	20230712	4620	13.20	20231024	7420	-29.51	20230712	4620	13.20	20231024	4.74	N	171010	500	71 억		106867	N	N	0	N	00	N
75	20231215	150839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	-60	5	-1.13	274618050	52395	50.62	5360	5400	5190	6890	3710	5300	5241.30	0.75	0	-910	5593	5446	5353	5206	5113	5520	5280	71	1590	500	3810	10	1	14204056	744	12.05	1.43	12	0.37	435.00	3672.00	7420	20230712	-29.38	4620	20231024	13.42	7420	-29.38	20230712	4620	13.42	20231024	7420	-29.38	20230712	4620	13.42	20231024	4.74	N	171010	500	71 억		106867	N	N	0	N	00	N
76	20231215	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5200	-100	5	-1.89	251823040	48031	46.40	5360	5400	5190	6890	3710	5300	5242.93	0.75	0	-652	5593	5446	5353	5206	5113	5520	5280	71	1590	500	3810	10	1	14204056	739	11.95	1.42	12	0.34	435.00	3672.00	7420	20230712	-29.92	4620	20231024	12.55	7420	-29.92	20230712	4620	12.55	20231024	7420	-29.92	20230712	4620	12.55	20231024	4.74	N	171010	500	71 억		106867	N	N	0	N	00	N
77	20231215	130833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	-70	5	-1.32	237243520	45233	43.70	5360	5400	5190	6890	3710	5300	5244.92	0.75	0	-763	5593	5446	5353	5206	5113	5520	5280	71	1590	500	3810	10	1	14204056	743	12.02	1.42	12	0.32	435.00	3672.00	7420	20230712	-29.51	4620	20231024	13.20	7420	-29.51	20230712	4620	13.20	20231024	7420	-29.51	20230712	4620	13.20	20231024	4.74	N	171010	500	71 억		106867	N	N	0	N	00	N
78	20231215	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	-90	5	-1.70	221842780	42273	40.84	5360	5400	5190	6890	3710	5300	5247.86	0.75	0	679	5593	5446	5353	5206	5113	5520	5280	71	1590	500	3810	10	1	14204056	740	11.98	1.42	12	0.30	435.00	3672.00	7420	20230712	-29.78	4620	20231024	12.77	7420	-29.78	20230712	4620	12.77	20231024	7420	-29.78	20230712	4620	12.77	20231024	4.74	N	171010	500	71 억		106867	N	N	0	N	00	N
79	20231215	110829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	-90	5	-1.70	192464870	36624	35.38	5360	5400	5190	6890	3710	5300	5255.16	0.75	0	677	5593	5446	5353	5206	5113	5520	5280	71	1590	500	3810	10	1	14204056	740	11.98	1.42	12	0.26	435.00	3672.00	7420	20230712	-29.78	4620	20231024	12.77	7420	-29.78	20230712	4620	12.77	20231024	7420	-29.78	20230712	4620	12.77	20231024	4.74	N	171010	500	71 억		106867	N	N	0	N	00	N
80	20231215	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	10	2	0.19	82532020	15572	15.04	5360	5400	5250	6890	3710	5300	5300.03	0.75	0	207	5593	5446	5353	5206	5113	5520	5280	71	1590	500	3810	10	1	14204056	754	12.21	1.45	12	0.11	435.00	3672.00	7420	20230712	-28.44	4620	20231024	14.94	7420	-28.44	20230712	4620	14.94	20231024	7420	-28.44	20230712	4620	14.94	20231024	4.74	N	171010	500	71 억		106867	N	N	0	N	00	N
81	20231215	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	20	2	0.38	23680010	4431	4.28	5360	5400	5290	6890	3710	5300	5344.17	0.75	0	-1892	5593	5446	5353	5206	5113	5520	5280	71	1590	500	3810	10	1	14204056	756	12.23	1.45	12	0.03	435.00	3672.00	7420	20230712	-28.30	4620	20231024	15.15	7420	-28.30	20230712	4620	15.15	20231024	7420	-28.30	20230712	4620	15.15	20231024	4.74	N	171010	500	71 억		106867	N	N	0	N	00	N
82	20231214	160831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	20	2	0.38	542382310	101039	16.53	5280	5500	5260	6860	3700	5280	5368.06	0.72	0	5187	5893	5586	5333	5026	4773	5740	5180	71	1580	500	3800	10	1	14204056	753	12.18	1.44	12	0.71	435.00	3672.00	7420	20230712	-28.57	4620	20231024	14.72	7420	-28.57	20230712	4620	14.72	20231024	7420	-28.57	20230712	4620	14.72	20231024	4.73	N	171010	500	71 억		101957	N	N	0	N	00	N
83	20231214	150900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	60	2	1.14	509861130	94922	15.53	5280	5500	5260	6860	3700	5280	5371.38	0.72	0	5438	5893	5586	5333	5026	4773	5740	5180	71	1580	500	3800	10	1	14204056	758	12.28	1.45	12	0.67	435.00	3672.00	7420	20230712	-28.03	4620	20231024	15.58	7420	-28.03	20230712	4620	15.58	20231024	7420	-28.03	20230712	4620	15.58	20231024	4.73	N	171010	500	71 억		101957	N	N	0	N	00	N
84	20231214	140836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	60	2	1.14	470603100	87528	14.32	5280	5500	5260	6860	3700	5280	5376.61	0.72	0	6781	5893	5586	5333	5026	4773	5740	5180	71	1580	500	3800	10	1	14204056	758	12.28	1.45	12	0.62	435.00	3672.00	7420	20230712	-28.03	4620	20231024	15.58	7420	-28.03	20230712	4620	15.58	20231024	7420	-28.03	20230712	4620	15.58	20231024	4.73	N	171010	500	71 억		101957	N	N	0	N	00	N
85	20231214	130857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5330	50	2	0.95	454031220	84413	13.81	5280	5500	5260	6860	3700	5280	5378.70	0.72	0	6813	5893	5586	5333	5026	4773	5740	5180	71	1580	500	3800	10	1	14204056	757	12.25	1.45	12	0.59	435.00	3672.00	7420	20230712	-28.17	4620	20231024	15.37	7420	-28.17	20230712	4620	15.37	20231024	7420	-28.17	20230712	4620	15.37	20231024	4.73	N	171010	500	71 억		101957	N	N	0	N	00	N
86	20231214	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	90	2	1.70	424197610	78796	12.89	5280	5500	5260	6860	3700	5280	5383.51	0.72	0	6813	5893	5586	5333	5026	4773	5740	5180	71	1580	500	3800	10	1	14204056	763	12.34	1.46	12	0.55	435.00	3672.00	7420	20230712	-27.63	4620	20231024	16.23	7420	-27.63	20230712	4620	16.23	20231024	7420	-27.63	20230712	4620	16.23	20231024	4.73	N	171010	500	71 억		101957	N	N	0	N	00	N
87	20231214	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	90	2	1.70	407550740	75685	12.38	5280	5500	5260	6860	3700	5280	5384.85	0.72	0	7555	5893	5586	5333	5026	4773	5740	5180	71	1580	500	3800	10	1	14204056	763	12.34	1.46	12	0.53	435.00	3672.00	7420	20230712	-27.63	4620	20231024	16.23	7420	-27.63	20230712	4620	16.23	20231024	7420	-27.63	20230712	4620	16.23	20231024	4.73	N	171010	500	71 억		101957	N	N	0	N	00	N
88	20231214	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	70	2	1.33	321702750	59553	9.74	5280	5500	5260	6860	3700	5280	5401.98	0.72	0	5412	5893	5586	5333	5026	4773	5740	5180	71	1580	500	3800	10	1	14204056	760	12.30	1.46	12	0.42	435.00	3672.00	7420	20230712	-27.90	4620	20231024	15.80	7420	-27.90	20230712	4620	15.80	20231024	7420	-27.90	20230712	4620	15.80	20231024	4.73	N	171010	500	71 억		101957	N	N	0	N	00	N
89	20231214	090804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	170	2	3.22	149100510	27689	4.53	5280	5480	5260	6860	3700	5280	5384.88	0.72	0	2218	5893	5586	5333	5026	4773	5740	5180	71	1580	500	3800	10	1	14204056	774	12.53	1.48	12	0.19	435.00	3672.00	7420	20230712	-26.55	4620	20231024	17.97	7420	-26.55	20230712	4620	17.97	20231024	7420	-26.55	20230712	4620	17.97	20231024	4.73	N	171010	500	71 억		101957	N	N	0	N	00	N
90	20231213	160829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5280	140	2	2.72	3327719730	610191	2136.30	5130	5640	5080	6680	3600	5140	5453.60	1.00	0	-40850	5253	5196	5103	5046	4953	5225	5075	71	1540	500	3700	10	1	14204056	750	12.14	1.44	12	4.30	435.00	3672.00	7420	20230712	-28.84	4620	20231024	14.29	7420	-28.84	20230712	4620	14.29	20231024	7420	-28.84	20230712	4620	14.29	20231024	4.72	N	171010	500	71 억		142462	N	N	0	N	00	N
91	20231213	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	180	2	3.50	3244741550	594523	2081.44	5130	5640	5080	6680	3600	5140	5457.72	1.00	0	-41472	5253	5196	5103	5046	4953	5225	5075	71	1540	500	3700	10	1	14204056	756	12.23	1.45	12	4.19	435.00	3672.00	7420	20230712	-28.30	4620	20231024	15.15	7420	-28.30	20230712	4620	15.15	20231024	7420	-28.30	20230712	4620	15.15	20231024	4.72	N	171010	500	71 억		142462	N	N	0	N	00	N
92	20231213	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	210	2	4.09	3169900490	580546	2032.51	5130	5640	5080	6680	3600	5140	5460.21	1.00	0	-43121	5253	5196	5103	5046	4953	5225	5075	71	1540	500	3700	10	1	14204056	760	12.30	1.46	12	4.09	435.00	3672.00	7420	20230712	-27.90	4620	20231024	15.80	7420	-27.90	20230712	4620	15.80	20231024	7420	-27.90	20230712	4620	15.80	20231024	4.72	N	171010	500	71 억		142462	N	N	0	N	00	N
93	20231213	130848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	250	2	4.86	3063389870	560692	1963.00	5130	5640	5080	6680	3600	5140	5463.59	1.00	0	-46227	5253	5196	5103	5046	4953	5225	5075	71	1540	500	3700	10	1	14204056	766	12.39	1.47	12	3.95	435.00	3672.00	7420	20230712	-27.36	4620	20231024	16.67	7420	-27.36	20230712	4620	16.67	20231024	7420	-27.36	20230712	4620	16.67	20231024	4.72	N	171010	500	71 억		142462	N	N	0	N	00	N
94	20231213	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	230	2	4.47	2849641310	521222	1824.82	5130	5640	5080	6680	3600	5140	5467.23	1.00	0	-44833	5253	5196	5103	5046	4953	5225	5075	71	1540	500	3700	10	1	14204056	763	12.34	1.46	12	3.67	435.00	3672.00	7420	20230712	-27.63	4620	20231024	16.23	7420	-27.63	20230712	4620	16.23	20231024	7420	-27.63	20230712	4620	16.23	20231024	4.72	N	171010	500	71 억		142462	N	N	0	N	00	N
95	20231213	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5330	190	2	3.70	2747749930	502163	1758.09	5130	5640	5080	6680	3600	5140	5471.83	1.00	0	-45120	5253	5196	5103	5046	4953	5225	5075	71	1540	500	3700	10	1	14204056	757	12.25	1.45	12	3.54	435.00	3672.00	7420	20230712	-28.17	4620	20231024	15.37	7420	-28.17	20230712	4620	15.37	20231024	7420	-28.17	20230712	4620	15.37	20231024	4.72	N	171010	500	71 억		142462	N	N	0	N	00	N
96	20231213	100852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	280	2	5.45	2525432760	460403	1611.89	5130	5640	5080	6680	3600	5140	5485.27	1.00	0	-43410	5253	5196	5103	5046	4953	5225	5075	71	1540	500	3700	10	1	14204056	770	12.46	1.48	12	3.24	435.00	3672.00	7420	20230712	-26.95	4620	20231024	17.32	7420	-26.95	20230712	4620	17.32	20231024	7420	-26.95	20230712	4620	17.32	20231024	4.72	N	171010	500	71 억		142462	N	N	0	N	00	N
97	20231213	090839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	-10	5	-0.19	2059820	404	1.41	5130	5130	5080	6680	3600	5140	5098.56	1.00	0	-33	5253	5196	5103	5046	4953	5225	5075	71	1540	500	3700	10	1	14204056	729	11.79	1.40	12	0.00	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	7420	-30.86	20230712	4620	11.04	20231024	7420	-30.86	20230712	4620	11.04	20231024	4.72	N	171010	500	71 억		142462	N	N	0	N	00	N
98	20231212	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	90	2	1.78	145578450	28543	217.52	5050	5160	5010	6560	3540	5050	5099.47	0.99	0	1634	5136	5092	5046	5002	4956	5070	4980	71	1510	500	3630	10	1	14204056	730	11.82	1.40	12	0.20	435.00	3672.00	7420	20230712	-30.73	4620	20231024	11.26	7420	-30.73	20230712	4620	11.26	20231024	7420	-30.73	20230712	4620	11.26	20231024	4.73	N	171010	500	71 억		140866	N	N	0	N	00	N
99	20231212	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	90	2	1.78	130589290	25619	195.24	5050	5160	5010	6560	3540	5050	5097.36	0.99	0	1596	5136	5092	5046	5002	4956	5070	4980	71	1510	500	3630	10	1	14204056	730	11.82	1.40	12	0.18	435.00	3672.00	7420	20230712	-30.73	4620	20231024	11.26	7420	-30.73	20230712	4620	11.26	20231024	7420	-30.73	20230712	4620	11.26	20231024	4.73	N	171010	500	71 억		140866	N	N	0	N	00	N
100	20231212	140734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	80	2	1.58	117513860	23068	175.80	5050	5160	5010	6560	3540	5050	5094.24	0.99	0	1441	5136	5092	5046	5002	4956	5070	4980	71	1510	500	3630	10	1	14204056	729	11.79	1.40	12	0.16	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	7420	-30.86	20230712	4620	11.04	20231024	7420	-30.86	20230712	4620	11.04	20231024	4.73	N	171010	500	71 억		140866	N	N	0	N	00	N
101	20231212	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	30	2	0.59	107996660	21206	161.61	5050	5160	5010	6560	3540	5050	5092.74	0.99	0	1286	5136	5092	5046	5002	4956	5070	4980	71	1510	500	3630	10	1	14204056	722	11.68	1.38	12	0.15	435.00	3672.00	7420	20230712	-31.54	4620	20231024	9.96	7420	-31.54	20230712	4620	9.96	20231024	7420	-31.54	20230712	4620	9.96	20231024	4.73	N	171010	500	71 억		140866	N	N	0	N	00	N
102	20231212	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5120	70	2	1.39	91404530	17958	136.85	5050	5160	5010	6560	3540	5050	5089.91	0.99	0	1090	5136	5092	5046	5002	4956	5070	4980	71	1510	500	3630	10	1	14204056	727	11.77	1.39	12	0.13	435.00	3672.00	7420	20230712	-31.00	4620	20231024	10.82	7420	-31.00	20230712	4620	10.82	20231024	7420	-31.00	20230712	4620	10.82	20231024	4.73	N	171010	500	71 억		140866	N	N	0	N	00	N
103	20231212	110741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	50	2	0.99	86267010	16953	129.20	5050	5160	5010	6560	3540	5050	5088.60	0.99	0	852	5136	5092	5046	5002	4956	5070	4980	71	1510	500	3630	10	1	14204056	724	11.72	1.39	12	0.12	435.00	3672.00	7420	20230712	-31.27	4620	20231024	10.39	7420	-31.27	20230712	4620	10.39	20231024	7420	-31.27	20230712	4620	10.39	20231024	4.73	N	171010	500	71 억		140866	N	N	0	N	00	N
104	20231212	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	10	2	0.20	54013990	10636	81.05	5050	5130	5010	6560	3540	5050	5078.41	0.99	0	1023	5136	5092	5046	5002	4956	5070	4980	71	1510	500	3630	10	1	14204056	719	11.63	1.38	12	0.07	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.73	N	171010	500	71 억		140866	N	N	0	N	00	N
105	20231212	090810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	0	3	0.00	2363400	468	3.57	5050	5050	5050	6560	3540	5050	5050.00	0.99	0	126	5136	5092	5046	5002	4956	5070	4980	71	1510	500	3630	10	1	14204056	717	11.61	1.38	12	0.00	435.00	3672.00	7420	20230712	-31.94	4620	20231024	9.31	7420	-31.94	20230712	4620	9.31	20231024	7420	-31.94	20230712	4620	9.31	20231024	4.73	N	171010	500	71 억		140866	N	N	0	N	00	N
106	20231211	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	-10	5	-0.20	66138460	13122	53.10	5060	5090	5000	6570	3550	5060	5040.26	0.93	-6032	3074	5150	5105	5025	4980	4900	5127	5002	71	1510	500	3640	10	1	14204056	717	11.61	1.38	12	0.09	435.00	3672.00	7420	20230712	-31.94	4620	20231024	9.31	7420	-31.94	20230712	4620	9.31	20231024	7420	-31.94	20230712	4620	9.31	20231024	4.74	N	171010	500	71 억		131760	N	N	0	N	00	N
107	20231211	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	-20	5	-0.40	60291980	11961	48.40	5060	5090	5000	6570	3550	5060	5040.71	0.93	-6032	2711	5150	5105	5025	4980	4900	5127	5002	71	1510	500	3640	10	1	14204056	716	11.59	1.37	12	0.08	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	7420	-32.08	20230712	4620	9.09	20231024	7420	-32.08	20230712	4620	9.09	20231024	4.74	N	171010	500	71 억		131760	N	N	0	N	00	N
108	20231211	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	-20	5	-0.40	43624990	8636	34.95	5060	5090	5020	6570	3550	5060	5051.53	0.93	-6032	2388	5150	5105	5025	4980	4900	5127	5002	71	1510	500	3640	10	1	14204056	716	11.59	1.37	12	0.06	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	7420	-32.08	20230712	4620	9.09	20231024	7420	-32.08	20230712	4620	9.09	20231024	4.74	N	171010	500	71 억		131760	N	N	0	N	00	N
109	20231211	130811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	-20	5	-0.40	39628940	7844	31.74	5060	5090	5020	6570	3550	5060	5052.13	0.93	-6032	2479	5150	5105	5025	4980	4900	5127	5002	71	1510	500	3640	10	1	14204056	716	11.59	1.37	12	0.06	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	7420	-32.08	20230712	4620	9.09	20231024	7420	-32.08	20230712	4620	9.09	20231024	4.74	N	171010	500	71 억		131760	N	N	0	N	00	N
110	20231211	120811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	-20	5	-0.40	33962340	6724	27.21	5060	5090	5020	6570	3550	5060	5050.91	0.93	-6032	2824	5150	5105	5025	4980	4900	5127	5002	71	1510	500	3640	10	1	14204056	716	11.59	1.37	12	0.05	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	7420	-32.08	20230712	4620	9.09	20231024	7420	-32.08	20230712	4620	9.09	20231024	4.74	N	171010	500	71 억		131760	N	N	0	N	00	N
111	20231211	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	0	3	0.00	28870760	5714	23.12	5060	5090	5020	6570	3550	5060	5052.64	0.93	-6032	2487	5150	5105	5025	4980	4900	5127	5002	71	1510	500	3640	10	1	14204056	719	11.63	1.38	12	0.04	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.74	N	171010	500	71 억		131760	N	N	0	N	00	N
112	20231211	100806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	-10	5	-0.20	22770210	4506	18.23	5060	5090	5020	6570	3550	5060	5053.31	0.93	-6032	1454	5150	5105	5025	4980	4900	5127	5002	71	1510	500	3640	10	1	14204056	717	11.61	1.38	12	0.03	435.00	3672.00	7420	20230712	-31.94	4620	20231024	9.31	7420	-31.94	20230712	4620	9.31	20231024	7420	-31.94	20230712	4620	9.31	20231024	4.74	N	171010	500	71 억		131760	N	N	0	N	00	N
113	20231211	090807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	0	3	0.00	12433830	2467	9.98	5060	5060	5020	6570	3550	5060	5040.06	0.93	-6032	1083	5150	5105	5025	4980	4900	5127	5002	71	1510	500	3640	10	1	14204056	719	11.63	1.38	12	0.02	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.74	N	171010	500	71 억		131760	N	N	0	N	00	N
114	20231208	160758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	20	2	0.40	124144965	24681	78.49	4945	5070	4945	6550	3530	5040	5029.98	0.93	0	6013	5173	5106	5003	4936	4833	5140	4970	71	1510	500	3620	10	1	14204056	719	11.63	1.38	12	0.17	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.75	N	171010	500	71 억		131760	N	N	0	N	00	N
115	20231208	150801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	20	2	0.40	123598715	24573	78.14	4945	5070	4945	6550	3530	5040	5029.86	0.93	0	5990	5173	5106	5003	4936	4833	5140	4970	71	1510	500	3620	10	1	14204056	719	11.63	1.38	12	0.17	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.75	N	171010	500	71 억		131760	N	N	0	N	00	N
116	20231208	140800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-10	5	-0.20	102762005	20448	65.03	4945	5060	4945	6550	3530	5040	5025.53	0.93	0	3974	5173	5106	5003	4936	4833	5140	4970	71	1510	500	3620	10	1	14204056	714	11.56	1.37	12	0.14	435.00	3672.00	7420	20230712	-32.21	4620	20231024	8.87	7420	-32.21	20230712	4620	8.87	20231024	7420	-32.21	20230712	4620	8.87	20231024	4.75	N	171010	500	71 억		131760	N	N	0	N	00	N
117	20231208	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	20	2	0.40	74955475	14944	47.52	4945	5060	4945	6550	3530	5040	5015.76	0.93	0	3538	5173	5106	5003	4936	4833	5140	4970	71	1510	500	3620	10	1	14204056	719	11.63	1.38	12	0.11	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.75	N	171010	500	71 억		131760	N	N	0	N	00	N
118	20231208	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	20	2	0.40	72794625	14515	46.16	4945	5060	4945	6550	3530	5040	5015.13	0.93	0	3538	5173	5106	5003	4936	4833	5140	4970	71	1510	500	3620	10	1	14204056	719	11.63	1.38	12	0.10	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.75	N	171010	500	71 억		131760	N	N	0	N	00	N
119	20231208	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	0	3	0.00	38283285	7670	24.39	4945	5060	4945	6550	3530	5040	4991.30	0.93	0	2683	5173	5106	5003	4936	4833	5140	4970	71	1510	500	3620	10	1	14204056	716	11.59	1.37	12	0.05	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	7420	-32.08	20230712	4620	9.09	20231024	7420	-32.08	20230712	4620	9.09	20231024	4.75	N	171010	500	71 억		131760	N	N	0	N	00	N
120	20231208	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-10	5	-0.20	27383205	5496	17.48	4945	5060	4945	6550	3530	5040	4982.39	0.93	0	1732	5173	5106	5003	4936	4833	5140	4970	71	1510	500	3620	10	1	14204056	714	11.56	1.37	12	0.04	435.00	3672.00	7420	20230712	-32.21	4620	20231024	8.87	7420	-32.21	20230712	4620	8.87	20231024	7420	-32.21	20230712	4620	8.87	20231024	4.75	N	171010	500	71 억		131760	N	N	0	N	00	N
121	20231208	090752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	20	2	0.40	12401245	2498	7.94	4945	5060	4945	6550	3530	5040	4964.47	0.93	0	584	5173	5106	5003	4936	4833	5140	4970	71	1510	500	3620	10	1	14204056	719	11.63	1.38	12	0.02	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.75	N	171010	500	71 억		131760	N	N	0	N	00	N
122	20231207	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	0	3	0.00	156224570	31387	157.87	5000	5070	4900	6550	3530	5040	4977.37	0.90	0	4212	5116	5077	5031	4992	4946	5097	5012	71	1510	500	3620	10	1	14204056	716	11.59	1.37	12	0.22	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	7420	-32.08	20230712	4620	9.09	20231024	7420	-32.08	20230712	4620	9.09	20231024	4.76	N	171010	500	71 억		127548	N	N	0	N	00	N
123	20231207	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	-40	5	-0.79	138034400	27755	139.61	5000	5070	4900	6550	3530	5040	4973.32	0.90	0	6694	5116	5077	5031	4992	4946	5097	5012	71	1510	500	3620	10	1	14204056	710	11.49	1.36	12	0.20	435.00	3672.00	7420	20230712	-32.61	4620	20231024	8.23	7420	-32.61	20230712	4620	8.23	20231024	7420	-32.61	20230712	4620	8.23	20231024	4.76	N	171010	500	71 억		127548	N	N	0	N	00	N
124	20231207	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	-20	5	-0.40	129272770	26005	130.80	5000	5070	4900	6550	3530	5040	4971.07	0.90	0	6705	5116	5077	5031	4992	4946	5097	5012	71	1510	500	3620	10	1	14204056	713	11.54	1.37	12	0.18	435.00	3672.00	7420	20230712	-32.35	4620	20231024	8.66	7420	-32.35	20230712	4620	8.66	20231024	7420	-32.35	20230712	4620	8.66	20231024	4.76	N	171010	500	71 억		127548	N	N	0	N	00	N
125	20231207	130752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	-20	5	-0.40	111394615	22426	112.80	5000	5070	4900	6550	3530	5040	4967.21	0.90	0	5882	5116	5077	5031	4992	4946	5097	5012	71	1510	500	3620	10	1	14204056	713	11.54	1.37	12	0.16	435.00	3672.00	7420	20230712	-32.35	4620	20231024	8.66	7420	-32.35	20230712	4620	8.66	20231024	7420	-32.35	20230712	4620	8.66	20231024	4.76	N	171010	500	71 억		127548	N	N	0	N	00	N
126	20231207	120755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4980	-60	5	-1.19	102197385	20580	103.52	5000	5070	4900	6550	3530	5040	4965.86	0.90	0	5278	5116	5077	5031	4992	4946	5097	5012	71	1510	500	3620	5	1	14204056	707	11.45	1.36	12	0.14	435.00	3672.00	7420	20230712	-32.88	4620	20231024	7.79	7420	-32.88	20230712	4620	7.79	20231024	7420	-32.88	20230712	4620	7.79	20231024	4.76	N	171010	500	71 억		127548	N	N	0	N	00	N
127	20231207	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4990	-50	5	-0.99	76038880	15322	77.07	5000	5070	4900	6550	3530	5040	4962.73	0.90	0	3936	5116	5077	5031	4992	4946	5097	5012	71	1510	500	3620	5	1	14204056	709	11.47	1.36	12	0.11	435.00	3672.00	7420	20230712	-32.75	4620	20231024	8.01	7420	-32.75	20230712	4620	8.01	20231024	7420	-32.75	20230712	4620	8.01	20231024	4.76	N	171010	500	71 억		127548	N	N	0	N	00	N
128	20231207	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-30	5	-0.60	70559370	14228	71.57	5000	5070	4900	6550	3530	5040	4959.19	0.90	0	4364	5116	5077	5031	4992	4946	5097	5012	71	1510	500	3620	10	1	14204056	712	11.52	1.36	12	0.10	435.00	3672.00	7420	20230712	-32.48	4620	20231024	8.44	7420	-32.48	20230712	4620	8.44	20231024	7420	-32.48	20230712	4620	8.44	20231024	4.76	N	171010	500	71 억		127548	N	N	0	N	00	N
129	20231207	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-10	5	-0.20	1038060	207	1.04	5000	5030	5000	6550	3530	5040	5014.78	0.90	0	0	5116	5077	5031	4992	4946	5097	5012	71	1510	500	3620	10	1	14204056	714	11.56	1.37	12	0.00	435.00	3672.00	7420	20230712	-32.21	4620	20231024	8.87	7420	-32.21	20230712	4620	8.87	20231024	7420	-32.21	20230712	4620	8.87	20231024	4.76	N	171010	500	71 억		127548	N	N	0	N	00	N
130	20231206	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	-30	5	-0.59	99662665	19881	88.52	5020	5070	4985	6590	3550	5070	5012.96	0.92	0	-3254	5160	5115	5045	5000	4930	5127	5012	71	1520	500	3650	10	1	14204056	716	11.59	1.37	12	0.14	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	7420	-32.08	20230712	4620	9.09	20231024	7420	-32.08	20230712	4620	9.09	20231024	4.77	N	171010	500	71 억		130802	N	N	0	N	00	N
131	20231206	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	-30	5	-0.59	87792925	17525	78.03	5020	5070	4985	6590	3550	5070	5009.58	0.92	0	-3085	5160	5115	5045	5000	4930	5127	5012	71	1520	500	3650	10	1	14204056	716	11.59	1.37	12	0.12	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	7420	-32.08	20230712	4620	9.09	20231024	7420	-32.08	20230712	4620	9.09	20231024	4.77	N	171010	500	71 억		130802	N	N	0	N	00	N
132	20231206	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-40	5	-0.79	79610945	15901	70.80	5020	5070	4985	6590	3550	5070	5006.66	0.92	0	-3196	5160	5115	5045	5000	4930	5127	5012	71	1520	500	3650	10	1	14204056	714	11.56	1.37	12	0.11	435.00	3672.00	7420	20230712	-32.21	4620	20231024	8.87	7420	-32.21	20230712	4620	8.87	20231024	7420	-32.21	20230712	4620	8.87	20231024	4.77	N	171010	500	71 억		130802	N	N	0	N	00	N
133	20231206	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	-50	5	-0.99	68236605	13637	60.72	5020	5070	4985	6590	3550	5070	5003.78	0.92	0	-3201	5160	5115	5045	5000	4930	5127	5012	71	1520	500	3650	10	1	14204056	713	11.54	1.37	12	0.10	435.00	3672.00	7420	20230712	-32.35	4620	20231024	8.66	7420	-32.35	20230712	4620	8.66	20231024	7420	-32.35	20230712	4620	8.66	20231024	4.77	N	171010	500	71 억		130802	N	N	0	N	00	N
134	20231206	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-60	5	-1.18	64732920	12937	57.60	5020	5070	4985	6590	3550	5070	5003.70	0.92	0	-3201	5160	5115	5045	5000	4930	5127	5012	71	1520	500	3650	10	1	14204056	712	11.52	1.36	12	0.09	435.00	3672.00	7420	20230712	-32.48	4620	20231024	8.44	7420	-32.48	20230712	4620	8.44	20231024	7420	-32.48	20230712	4620	8.44	20231024	4.77	N	171010	500	71 억		130802	N	N	0	N	00	N
135	20231206	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	-50	5	-0.99	50099060	10017	44.60	5020	5070	4985	6590	3550	5070	5001.40	0.92	0	-3278	5160	5115	5045	5000	4930	5127	5012	71	1520	500	3650	10	1	14204056	713	11.54	1.37	12	0.07	435.00	3672.00	7420	20230712	-32.35	4620	20231024	8.66	7420	-32.35	20230712	4620	8.66	20231024	7420	-32.35	20230712	4620	8.66	20231024	4.77	N	171010	500	71 억		130802	N	N	0	N	00	N
136	20231206	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	-70	5	-1.38	31663740	6329	28.18	5020	5070	4985	6590	3550	5070	5002.96	0.92	0	-3284	5160	5115	5045	5000	4930	5127	5012	71	1520	500	3650	10	1	14204056	710	11.49	1.36	12	0.04	435.00	3672.00	7420	20230712	-32.61	4620	20231024	8.23	7420	-32.61	20230712	4620	8.23	20231024	7420	-32.61	20230712	4620	8.23	20231024	4.77	N	171010	500	71 억		130802	N	N	0	N	00	N
137	20231206	090749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-40	5	-0.79	3303170	658	2.93	5020	5030	5020	6590	3550	5070	5020.02	0.92	0	-512	5160	5115	5045	5000	4930	5127	5012	71	1520	500	3650	10	1	14204056	714	11.56	1.37	12	0.00	435.00	3672.00	7420	20230712	-32.21	4620	20231024	8.87	7420	-32.21	20230712	4620	8.87	20231024	7420	-32.21	20230712	4620	8.87	20231024	4.77	N	171010	500	71 억		130802	N	N	0	N	00	N
138	20231205	160752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	-40	5	-0.78	112916485	22444	28.69	5070	5090	4975	6640	3580	5110	5031.03	0.97	0	-6940	5230	5170	5080	5020	4930	5125	4975	71	1530	500	3670	10	1	14204056	720	11.66	1.38	12	0.16	435.00	3672.00	7420	20230712	-31.67	4620	20231024	9.74	7420	-31.67	20230712	4620	9.74	20231024	7420	-31.67	20230712	4620	9.74	20231024	4.75	N	171010	500	71 억		137731	N	N	0	N	00	N
139	20231205	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-100	5	-1.96	100432440	19976	25.53	5070	5090	4975	6640	3580	5110	5027.66	0.97	0	-6155	5230	5170	5080	5020	4930	5125	4975	71	1530	500	3670	10	1	14204056	712	11.52	1.36	12	0.14	435.00	3672.00	7420	20230712	-32.48	4620	20231024	8.44	7420	-32.48	20230712	4620	8.44	20231024	7420	-32.48	20230712	4620	8.44	20231024	4.75	N	171010	500	71 억		137731	N	N	0	N	00	N
140	20231205	140749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	-60	5	-1.17	87295330	17347	22.17	5070	5090	5000	6640	3580	5110	5032.30	0.97	0	-5858	5230	5170	5080	5020	4930	5125	4975	71	1530	500	3670	10	1	14204056	717	11.61	1.38	12	0.12	435.00	3672.00	7420	20230712	-31.94	4620	20231024	9.31	7420	-31.94	20230712	4620	9.31	20231024	7420	-31.94	20230712	4620	9.31	20231024	4.75	N	171010	500	71 억		137731	N	N	0	N	00	N
141	20231205	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	-90	5	-1.76	65794850	13058	16.69	5070	5090	5010	6640	3580	5110	5038.66	0.97	0	-4033	5230	5170	5080	5020	4930	5125	4975	71	1530	500	3670	10	1	14204056	713	11.54	1.37	12	0.09	435.00	3672.00	7420	20230712	-32.35	4620	20231024	8.66	7420	-32.35	20230712	4620	8.66	20231024	7420	-32.35	20230712	4620	8.66	20231024	4.75	N	171010	500	71 억		137731	N	N	0	N	00	N
142	20231205	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-80	5	-1.57	60601040	12024	15.37	5070	5090	5020	6640	3580	5110	5040.01	0.97	0	-3411	5230	5170	5080	5020	4930	5125	4975	71	1530	500	3670	10	1	14204056	714	11.56	1.37	12	0.08	435.00	3672.00	7420	20230712	-32.21	4620	20231024	8.87	7420	-32.21	20230712	4620	8.87	20231024	7420	-32.21	20230712	4620	8.87	20231024	4.75	N	171010	500	71 억		137731	N	N	0	N	00	N
143	20231205	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-80	5	-1.57	45706160	9061	11.58	5070	5090	5030	6640	3580	5110	5044.27	0.97	0	-1815	5230	5170	5080	5020	4930	5125	4975	71	1530	500	3670	10	1	14204056	714	11.56	1.37	12	0.06	435.00	3672.00	7420	20230712	-32.21	4620	20231024	8.87	7420	-32.21	20230712	4620	8.87	20231024	7420	-32.21	20230712	4620	8.87	20231024	4.75	N	171010	500	71 억		137731	N	N	0	N	00	N
144	20231205	100748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	-60	5	-1.17	27830760	5513	7.05	5070	5080	5030	6640	3580	5110	5048.21	0.97	0	-594	5230	5170	5080	5020	4930	5125	4975	71	1530	500	3670	10	1	14204056	717	11.61	1.38	12	0.04	435.00	3672.00	7420	20230712	-31.94	4620	20231024	9.31	7420	-31.94	20230712	4620	9.31	20231024	7420	-31.94	20230712	4620	9.31	20231024	4.75	N	171010	500	71 억		137731	N	N	0	N	00	N
145	20231205	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	-40	5	-0.78	25350	5	0.01	5070	5070	5070	6640	3580	5110	5070.00	0.97	0	0	5230	5170	5080	5020	4930	5125	4975	71	1530	500	3670	10	1	14204056	720	11.66	1.38	12	0.00	435.00	3672.00	7420	20230712	-31.67	4620	20231024	9.74	7420	-31.67	20230712	4620	9.74	20231024	7420	-31.67	20230712	4620	9.74	20231024	4.75	N	171010	500	71 억		137731	N	N	0	N	00	N
146	20231204	160739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	-10	5	-0.20	393377315	78230	725.63	5120	5140	4990	6650	3590	5120	5028.46	0.98	0	-1971	5186	5152	5086	5052	4986	5170	5070	71	1530	500	3680	10	1	14204056	726	11.75	1.39	12	0.55	435.00	3672.00	7420	20230712	-31.13	4620	20231024	10.61	7420	-31.13	20230712	4620	10.61	20231024	7420	-31.13	20230712	4620	10.61	20231024	4.74	N	171010	500	71 억		139702	N	N	0	N	00	N
147	20231204	150743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	-50	5	-0.98	380515765	75712	702.27	5120	5140	4990	6650	3590	5120	5025.83	0.98	0	-1640	5186	5152	5086	5052	4986	5170	5070	71	1530	500	3680	10	1	14204056	720	11.66	1.38	12	0.53	435.00	3672.00	7420	20230712	-31.67	4620	20231024	9.74	7420	-31.67	20230712	4620	9.74	20231024	7420	-31.67	20230712	4620	9.74	20231024	4.74	N	171010	500	71 억		139702	N	N	0	N	00	N
148	20231204	140737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	-40	5	-0.78	367930575	73224	679.19	5120	5140	4990	6650	3590	5120	5024.73	0.98	0	-1934	5186	5152	5086	5052	4986	5170	5070	71	1530	500	3680	10	1	14204056	722	11.68	1.38	12	0.52	435.00	3672.00	7420	20230712	-31.54	4620	20231024	9.96	7420	-31.54	20230712	4620	9.96	20231024	7420	-31.54	20230712	4620	9.96	20231024	4.74	N	171010	500	71 억		139702	N	N	0	N	00	N
149	20231204	130736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	-40	5	-0.78	365557905	72756	674.85	5120	5140	4990	6650	3590	5120	5024.44	0.98	0	-1988	5186	5152	5086	5052	4986	5170	5070	71	1530	500	3680	10	1	14204056	722	11.68	1.38	12	0.51	435.00	3672.00	7420	20230712	-31.54	4620	20231024	9.96	7420	-31.54	20230712	4620	9.96	20231024	7420	-31.54	20230712	4620	9.96	20231024	4.74	N	171010	500	71 억		139702	N	N	0	N	00	N
150	20231204	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	-20	5	-0.39	360096375	71685	664.92	5120	5140	4990	6650	3590	5120	5023.32	0.98	0	-2100	5186	5152	5086	5052	4986	5170	5070	71	1530	500	3680	10	1	14204056	724	11.72	1.39	12	0.50	435.00	3672.00	7420	20230712	-31.27	4620	20231024	10.39	7420	-31.27	20230712	4620	10.39	20231024	7420	-31.27	20230712	4620	10.39	20231024	4.74	N	171010	500	71 억		139702	N	N	0	N	00	N
151	20231204	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	-20	5	-0.39	341380435	67995	630.69	5120	5140	4990	6650	3590	5120	5020.67	0.98	0	-2411	5186	5152	5086	5052	4986	5170	5070	71	1530	500	3680	10	1	14204056	724	11.72	1.39	12	0.48	435.00	3672.00	7420	20230712	-31.27	4620	20231024	10.39	7420	-31.27	20230712	4620	10.39	20231024	7420	-31.27	20230712	4620	10.39	20231024	4.74	N	171010	500	71 억		139702	N	N	0	N	00	N
152	20231204	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	-60	5	-1.17	311737955	62198	576.92	5120	5120	4990	6650	3590	5120	5012.03	0.98	0	-1648	5186	5152	5086	5052	4986	5170	5070	71	1530	500	3680	10	1	14204056	719	11.63	1.38	12	0.44	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.74	N	171010	500	71 억		139702	N	N	0	N	00	N
153	20231204	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	-50	5	-0.98	8253855	1645	15.26	5120	5120	4990	6650	3590	5120	5017.54	0.98	0	-99	5186	5152	5086	5052	4986	5170	5070	71	1530	500	3680	10	1	14204056	720	11.66	1.38	12	0.01	435.00	3672.00	7420	20230712	-31.67	4620	20231024	9.74	7420	-31.67	20230712	4620	9.74	20231024	7420	-31.67	20230712	4620	9.74	20231024	4.74	N	171010	500	71 억		139702	N	N	0	N	00	N
154	20231201	160737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	0	3	0.00	54471990	10781	12.74	5120	5120	5020	6650	3590	5120	5052.59	1.01	0	-4173	5320	5220	5070	4970	4820	5270	5020	71	1530	500	3680	10	1	14204056	727	11.77	1.39	12	0.08	435.00	3672.00	7420	20230712	-31.00	4620	20231024	10.82	7420	-31.00	20230712	4620	10.82	20231024	7420	-31.00	20230712	4620	10.82	20231024	4.69	N	171010	500	71 억		143875	N	N	0	N	00	N
155	20231201	150736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5090	-30	5	-0.59	49945730	9893	11.69	5120	5120	5020	6650	3590	5120	5048.59	1.01	0	-3942	5320	5220	5070	4970	4820	5270	5020	71	1530	500	3680	10	1	14204056	723	11.70	1.39	12	0.07	435.00	3672.00	7420	20230712	-31.40	4620	20231024	10.17	7420	-31.40	20230712	4620	10.17	20231024	7420	-31.40	20230712	4620	10.17	20231024	4.69	N	171010	500	71 억		143875	N	N	0	N	00	N
156	20231201	140736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5040	-80	5	-1.56	41936430	8311	9.82	5120	5120	5020	6650	3590	5120	5045.89	1.01	0	-3344	5320	5220	5070	4970	4820	5270	5020	71	1530	500	3680	10	1	14204056	716	11.59	1.37	12	0.06	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	7420	-32.08	20230712	4620	9.09	20231024	7420	-32.08	20230712	4620	9.09	20231024	4.69	N	171010	500	71 억		143875	N	N	0	N	00	N
157	20231201	130737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5060	-60	5	-1.17	31795880	6301	7.45	5120	5120	5020	6650	3590	5120	5046.16	1.01	0	-2410	5320	5220	5070	4970	4820	5270	5020	71	1530	500	3680	10	1	14204056	719	11.63	1.38	12	0.04	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.69	N	171010	500	71 억		143875	N	N	0	N	00	N
158	20231201	120743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5060	-60	5	-1.17	30238790	5992	7.08	5120	5120	5030	6650	3590	5120	5046.53	1.01	0	-2359	5320	5220	5070	4970	4820	5270	5020	71	1530	500	3680	10	1	14204056	719	11.63	1.38	12	0.04	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.69	N	171010	500	71 억		143875	N	N	0	N	00	N
159	20231201	110738	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5060	-60	5	-1.17	24778010	4909	5.80	5120	5120	5030	6650	3590	5120	5047.47	1.01	0	-2047	5320	5220	5070	4970	4820	5270	5020	71	1530	500	3680	10	1	14204056	719	11.63	1.38	12	0.03	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	7420	-31.81	20230712	4620	9.52	20231024	7420	-31.81	20230712	4620	9.52	20231024	4.69	N	171010	500	71 억		143875	N	N	0	N	00	N
160	20231201	100743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-50	5	-0.98	10192330	2018	2.39	5120	5120	5030	6650	3590	5120	5050.71	1.01	0	-681	5320	5220	5070	4970	4820	5270	5020	71	1530	500	3680	10	1	14204056	720	11.66	1.38	12	0.01	435.00	3672.00	7420	20230712	-31.67	4620	20231024	9.74	7420	-31.67	20230712	4620	9.74	20231024	7420	-31.67	20230712	4620	9.74	20231024	4.69	N	171010	500	71 억		143875	N	N	0	N	00	N
161	20231201	090735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	0	3	0.00	839680	164	0.19	5120	5120	5120	6650	3590	5120	5120.00	1.01	0	-100	5320	5220	5070	4970	4820	5270	5020	71	1530	500	3680	10	1	14204056	727	11.77	1.39	12	0.00	435.00	3672.00	7420	20230712	-31.00	4620	20231024	10.82	7420	-31.00	20230712	4620	10.82	20231024	7420	-31.00	20230712	4620	10.82	20231024	4.69	N	171010	500	71 억		143875	N	N	0	N	00	N