KissMeData/446540/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	161426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	110	2	2.20	1203837640	236969	47.04	5040	5140	5000	6500	3500	5000	5079.59	0.00	0	1636	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1061	11.97	3.18	12	1.14	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	7950	-35.72	20231109	4480	14.06	20231113	7950	-35.72	20231109	4480	14.06	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
3	20231229	151414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	110	2	2.20	1203837640	236969	47.04	5040	5140	5000	6500	3500	5000	5079.59	0.00	0	1636	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1061	11.97	3.18	12	1.14	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	7950	-35.72	20231109	4480	14.06	20231113	7950	-35.72	20231109	4480	14.06	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
4	20231229	141412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	110	2	2.20	1203837640	236969	47.04	5040	5140	5000	6500	3500	5000	5079.59	0.00	0	1636	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1061	11.97	3.18	12	1.14	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	7950	-35.72	20231109	4480	14.06	20231113	7950	-35.72	20231109	4480	14.06	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
5	20231229	131413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	110	2	2.20	1203837640	236969	47.04	5040	5140	5000	6500	3500	5000	5079.59	0.00	0	1636	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1061	11.97	3.18	12	1.14	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	7950	-35.72	20231109	4480	14.06	20231113	7950	-35.72	20231109	4480	14.06	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
6	20231229	121416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	110	2	2.20	1203837640	236969	47.04	5040	5140	5000	6500	3500	5000	5079.59	0.00	0	1636	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1061	11.97	3.18	12	1.14	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	7950	-35.72	20231109	4480	14.06	20231113	7950	-35.72	20231109	4480	14.06	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
7	20231229	111311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	110	2	2.20	1203837640	236969	47.04	5040	5140	5000	6500	3500	5000	5079.59	0.00	0	1636	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1061	11.97	3.18	12	1.14	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	7950	-35.72	20231109	4480	14.06	20231113	7950	-35.72	20231109	4480	14.06	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
8	20231229	101325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	110	2	2.20	1203837640	236969	47.04	5040	5140	5000	6500	3500	5000	5079.59	0.00	0	1636	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1061	11.97	3.18	12	1.14	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	7950	-35.72	20231109	4480	14.06	20231113	7950	-35.72	20231109	4480	14.06	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
9	20231229	091324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	110	2	2.20	1203837640	236969	47.04	5040	5140	5000	6500	3500	5000	5079.59	0.00	0	1636	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1061	11.97	3.18	12	1.14	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	7950	-35.72	20231109	4480	14.06	20231113	7950	-35.72	20231109	4480	14.06	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
10	20231228	161310	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5110	110	2	2.20	1166030880	229555	45.57	5040	5140	5000	6500	3500	5000	5079.59	0.00	0	1636	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1061	11.97	3.18	12	1.11	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	7950	-35.72	20231109	4480	14.06	20231113	7950	-35.72	20231109	4480	14.06	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
11	20231228	151321	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5120	120	2	2.40	1132855990	223064	44.28	5040	5140	5000	6500	3500	5000	5078.71	0.00	0	1106	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1063	11.99	3.18	12	1.07	427.00	1608.00	7950	20231109	-35.60	4480	20231113	14.29	7950	-35.60	20231109	4480	14.29	20231113	7950	-35.60	20231109	4480	14.29	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
12	20231228	141315	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5090	90	2	1.80	982965580	193726	38.46	5040	5140	5000	6500	3500	5000	5074.10	0.00	0	12	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1057	11.92	3.17	12	0.93	427.00	1608.00	7950	20231109	-35.97	4480	20231113	13.62	7950	-35.97	20231109	4480	13.62	20231113	7950	-35.97	20231109	4480	13.62	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
13	20231228	131325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5070	70	2	1.40	909605940	179273	35.59	5040	5140	5000	6500	3500	5000	5073.97	0.00	0	1106	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1053	11.87	3.15	12	0.86	427.00	1608.00	7950	20231109	-36.23	4480	20231113	13.17	7950	-36.23	20231109	4480	13.17	20231113	7950	-36.23	20231109	4480	13.17	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
14	20231228	121313	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5070	70	2	1.40	854251290	168371	33.43	5040	5140	5000	6500	3500	5000	5073.74	0.00	0	1004	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1053	11.87	3.15	12	0.81	427.00	1608.00	7950	20231109	-36.23	4480	20231113	13.17	7950	-36.23	20231109	4480	13.17	20231113	7950	-36.23	20231109	4480	13.17	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
15	20231228	111318	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5090	90	2	1.80	751752630	148179	29.42	5040	5140	5000	6500	3500	5000	5073.40	0.00	0	1280	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1057	11.92	3.17	12	0.71	427.00	1608.00	7950	20231109	-35.97	4480	20231113	13.62	7950	-35.97	20231109	4480	13.62	20231113	7950	-35.97	20231109	4480	13.62	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
16	20231228	101312	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	80	2	1.60	568513940	112145	22.26	5040	5140	5000	6500	3500	5000	5069.62	0.00	0	1512	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1055	11.90	3.16	12	0.54	427.00	1608.00	7950	20231109	-36.10	4480	20231113	13.39	7950	-36.10	20231109	4480	13.39	20231113	7950	-36.10	20231109	4480	13.39	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
17	20231228	091330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5040	40	2	0.80	90189080	17956	3.56	5040	5050	5010	6500	3500	5000	5023.12	0.00	0	-1460	5230	5115	5045	4930	4860	5080	4895	104	1500	500	3500	10	1	20771000	1047	11.80	3.13	12	0.09	427.00	1608.00	7950	20231109	-36.60	4480	20231113	12.50	7950	-36.60	20231109	4480	12.50	20231113	7950	-36.60	20231109	4480	12.50	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
18	20231227	161257	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5000	-120	5	-2.34	2499321770	498849	102.45	5120	5160	4975	6650	3590	5120	5010.18	0.00	0	20521	5373	5246	5173	5046	4973	5210	5010	104	1530	500	3580	10	1	20771000	1039	11.71	3.11	12	2.40	427.00	1608.00	7950	20231109	-37.11	4480	20231113	11.61	7950	-37.11	20231109	4480	11.61	20231113	7950	-37.11	20231109	4480	11.61	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
19	20231227	151316	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4995	-125	5	-2.44	2434661520	485914	99.79	5120	5160	4975	6650	3590	5120	5010.48	0.00	0	19885	5373	5246	5173	5046	4973	5210	5010	104	1530	500	3580	5	1	20771000	1038	11.70	3.11	12	2.34	427.00	1608.00	7950	20231109	-37.17	4480	20231113	11.50	7950	-37.17	20231109	4480	11.50	20231113	7950	-37.17	20231109	4480	11.50	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
20	20231227	141308	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5000	-120	5	-2.34	2203164155	439629	90.29	5120	5160	4975	6650	3590	5120	5011.42	0.00	0	18742	5373	5246	5173	5046	4973	5210	5010	104	1530	500	3580	10	1	20771000	1039	11.71	3.11	12	2.12	427.00	1608.00	7950	20231109	-37.11	4480	20231113	11.61	7950	-37.11	20231109	4480	11.61	20231113	7950	-37.11	20231109	4480	11.61	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
21	20231227	131300	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4990	-130	5	-2.54	1979932520	394953	81.11	5120	5160	4975	6650	3590	5120	5013.08	0.00	0	18015	5373	5246	5173	5046	4973	5210	5010	104	1530	500	3580	5	1	20771000	1036	11.69	3.10	12	1.90	427.00	1608.00	7950	20231109	-37.23	4480	20231113	11.38	7950	-37.23	20231109	4480	11.38	20231113	7950	-37.23	20231109	4480	11.38	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
22	20231227	121300	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5010	-110	5	-2.15	1737428545	346443	71.15	5120	5160	4975	6650	3590	5120	5015.05	0.00	0	13210	5373	5246	5173	5046	4973	5210	5010	104	1530	500	3580	10	1	20771000	1041	11.73	3.12	12	1.67	427.00	1608.00	7950	20231109	-36.98	4480	20231113	11.83	7950	-36.98	20231109	4480	11.83	20231113	7950	-36.98	20231109	4480	11.83	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
23	20231227	111312	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5010	-110	5	-2.15	1398508865	278512	57.20	5120	5160	4975	6650	3590	5120	5021.36	0.00	0	16479	5373	5246	5173	5046	4973	5210	5010	104	1530	500	3580	10	1	20771000	1041	11.73	3.12	12	1.34	427.00	1608.00	7950	20231109	-36.98	4480	20231113	11.83	7950	-36.98	20231109	4480	11.83	20231113	7950	-36.98	20231109	4480	11.83	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
24	20231227	101310	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5000	-120	5	-2.34	1026228885	204047	41.90	5120	5160	4975	6650	3590	5120	5029.37	0.00	0	10755	5373	5246	5173	5046	4973	5210	5010	104	1530	500	3580	10	1	20771000	1039	11.71	3.11	12	0.98	427.00	1608.00	7950	20231109	-37.11	4480	20231113	11.61	7950	-37.11	20231109	4480	11.61	20231113	7950	-37.11	20231109	4480	11.61	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
25	20231227	091313	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5050	-70	5	-1.37	182719170	35994	7.39	5120	5160	5050	6650	3590	5120	5076.38	0.00	0	6911	5373	5246	5173	5046	4973	5210	5010	104	1530	500	3580	10	1	20771000	1049	11.83	3.14	12	0.17	427.00	1608.00	7950	20231109	-36.48	4480	20231113	12.72	7950	-36.48	20231109	4480	12.72	20231113	7950	-36.48	20231109	4480	12.72	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
26	20231226	161311	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5120	-150	5	-2.85	2483661780	477790	88.03	5220	5300	5100	6850	3690	5270	5198.23	0.00	0	-41874	5530	5400	5300	5170	5070	5350	5120	104	1580	500	3680	10	1	20771000	1063	11.99	3.18	12	2.30	427.00	1608.00	7950	20231109	-35.60	4480	20231113	14.29	7950	-35.60	20231109	4480	14.29	20231113	7950	-35.60	20231109	4480	14.29	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
27	20231226	151310	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5140	-130	5	-2.47	2327375480	447289	82.41	5220	5300	5120	6850	3690	5270	5203.29	0.00	0	-41874	5530	5400	5300	5170	5070	5350	5120	104	1580	500	3680	10	1	20771000	1068	12.04	3.20	12	2.15	427.00	1608.00	7950	20231109	-35.35	4480	20231113	14.73	7950	-35.35	20231109	4480	14.73	20231113	7950	-35.35	20231109	4480	14.73	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
28	20231226	141314	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5180	-90	5	-1.71	1753608610	335957	61.90	5220	5300	5160	6850	3690	5270	5219.74	0.00	0	-37703	5530	5400	5300	5170	5070	5350	5120	104	1580	500	3680	10	1	20771000	1076	12.13	3.22	12	1.62	427.00	1608.00	7950	20231109	-34.84	4480	20231113	15.62	7950	-34.84	20231109	4480	15.62	20231113	7950	-34.84	20231109	4480	15.62	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
29	20231226	131311	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5180	-90	5	-1.71	1590316880	304500	56.10	5220	5300	5160	6850	3690	5270	5222.71	0.00	0	-36405	5530	5400	5300	5170	5070	5350	5120	104	1580	500	3680	10	1	20771000	1076	12.13	3.22	12	1.47	427.00	1608.00	7950	20231109	-34.84	4480	20231113	15.62	7950	-34.84	20231109	4480	15.62	20231113	7950	-34.84	20231109	4480	15.62	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
30	20231226	121311	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5200	-70	5	-1.33	1355441290	259169	47.75	5220	5300	5190	6850	3690	5270	5229.95	0.00	0	-36453	5530	5400	5300	5170	5070	5350	5120	104	1580	500	3680	10	1	20771000	1080	12.18	3.23	12	1.25	427.00	1608.00	7950	20231109	-34.59	4480	20231113	16.07	7950	-34.59	20231109	4480	16.07	20231113	7950	-34.59	20231109	4480	16.07	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
31	20231226	111317	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5230	-40	5	-0.76	1151883830	220022	40.54	5220	5300	5190	6850	3690	5270	5235.31	0.00	0	-36453	5530	5400	5300	5170	5070	5350	5120	104	1580	500	3680	10	1	20771000	1086	12.25	3.25	12	1.06	427.00	1608.00	7950	20231109	-34.21	4480	20231113	16.74	7950	-34.21	20231109	4480	16.74	20231113	7950	-34.21	20231109	4480	16.74	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
32	20231226	101308	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5210	-60	5	-1.14	980607080	187268	34.50	5220	5300	5190	6850	3690	5270	5236.38	0.00	0	-36429	5530	5400	5300	5170	5070	5350	5120	104	1580	500	3680	10	1	20771000	1082	12.20	3.24	12	0.90	427.00	1608.00	7950	20231109	-34.47	4480	20231113	16.29	7950	-34.47	20231109	4480	16.29	20231113	7950	-34.47	20231109	4480	16.29	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
33	20231226	091310	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5280	10	2	0.19	332086050	63311	11.66	5220	5300	5200	6850	3690	5270	5245.31	0.00	0	-20380	5530	5400	5300	5170	5070	5350	5120	104	1580	500	3680	10	1	20771000	1097	12.37	3.28	12	0.30	427.00	1608.00	7950	20231109	-33.58	4480	20231113	17.86	7950	-33.58	20231109	4480	17.86	20231113	7950	-33.58	20231109	4480	17.86	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
34	20231222	161250	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	-80	5	-1.50	2842181600	537428	72.91	5410	5430	5200	6950	3750	5350	5288.56	0.00	0	-68057	5683	5516	5383	5216	5083	5600	5300	104	1600	500	3740	10	1	20771000	1095	12.34	3.28	12	2.59	427.00	1608.00	7950	20231109	-33.71	4480	20231113	17.63	7950	-33.71	20231109	4480	17.63	20231113	7950	-33.71	20231109	4480	17.63	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
35	20231222	151246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	-80	5	-1.50	2681630280	506947	68.78	5410	5430	5200	6950	3750	5350	5289.76	0.00	0	-65917	5683	5516	5383	5216	5083	5600	5300	104	1600	500	3740	10	1	20771000	1095	12.34	3.28	12	2.44	427.00	1608.00	7950	20231109	-33.71	4480	20231113	17.63	7950	-33.71	20231109	4480	17.63	20231113	7950	-33.71	20231109	4480	17.63	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
36	20231222	141246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5280	-70	5	-1.31	2199596240	415021	56.30	5410	5430	5200	6950	3750	5350	5299.96	0.00	0	-50986	5683	5516	5383	5216	5083	5600	5300	104	1600	500	3740	10	1	20771000	1097	12.37	3.28	12	2.00	427.00	1608.00	7950	20231109	-33.58	4480	20231113	17.86	7950	-33.58	20231109	4480	17.86	20231113	7950	-33.58	20231109	4480	17.86	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
37	20231222	131245	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5280	-70	5	-1.31	1707111840	321227	43.58	5410	5430	5260	6950	3750	5350	5314.35	0.00	0	-42092	5683	5516	5383	5216	5083	5600	5300	104	1600	500	3740	10	1	20771000	1097	12.37	3.28	12	1.55	427.00	1608.00	7950	20231109	-33.58	4480	20231113	17.86	7950	-33.58	20231109	4480	17.86	20231113	7950	-33.58	20231109	4480	17.86	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
38	20231222	121246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5310	-40	5	-0.75	1444070940	271560	36.84	5410	5430	5260	6950	3750	5350	5317.69	0.00	0	-38803	5683	5516	5383	5216	5083	5600	5300	104	1600	500	3740	10	1	20771000	1103	12.44	3.30	12	1.31	427.00	1608.00	7950	20231109	-33.21	4480	20231113	18.53	7950	-33.21	20231109	4480	18.53	20231113	7950	-33.21	20231109	4480	18.53	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
39	20231222	111243	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5320	-30	5	-0.56	1307202080	245785	33.35	5410	5430	5260	6950	3750	5350	5318.48	0.00	0	-37616	5683	5516	5383	5216	5083	5600	5300	104	1600	500	3740	10	1	20771000	1105	12.46	3.31	12	1.18	427.00	1608.00	7950	20231109	-33.08	4480	20231113	18.75	7950	-33.08	20231109	4480	18.75	20231113	7950	-33.08	20231109	4480	18.75	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
40	20231222	101240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5330	-20	5	-0.37	1017129440	191149	25.93	5410	5430	5260	6950	3750	5350	5321.13	0.00	0	-33312	5683	5516	5383	5216	5083	5600	5300	104	1600	500	3740	10	1	20771000	1107	12.48	3.31	12	0.92	427.00	1608.00	7950	20231109	-32.96	4480	20231113	18.97	7950	-32.96	20231109	4480	18.97	20231113	7950	-32.96	20231109	4480	18.97	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
41	20231222	091245	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5290	-60	5	-1.12	449753070	84310	11.44	5410	5430	5290	6950	3750	5350	5334.52	0.00	0	-23457	5683	5516	5383	5216	5083	5600	5300	104	1600	500	3740	10	1	20771000	1099	12.39	3.29	12	0.41	427.00	1608.00	7950	20231109	-33.46	4480	20231113	18.08	7950	-33.46	20231109	4480	18.08	20231113	7950	-33.46	20231109	4480	18.08	20231113	0.22	N	446540	500	103 억		0	N	N	0	N	00	N
42	20231221	161234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5350	10	2	0.19	3937567920	727066	52.45	5280	5550	5250	6940	3740	5340	5415.90	0.00	0	36326	5733	5536	5353	5156	4973	5635	5255	104	1600	500	3730	10	1	20771000	1111	12.53	3.33	12	3.50	427.00	1608.00	7950	20231109	-32.70	4480	20231113	19.42	7950	-32.70	20231109	4480	19.42	20231113	7950	-32.70	20231109	4480	19.42	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
43	20231221	151241	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5330	-10	5	-0.19	3836455350	708148	51.09	5280	5550	5250	6940	3740	5340	5417.59	0.00	0	36636	5733	5536	5353	5156	4973	5635	5255	104	1600	500	3730	10	1	20771000	1107	12.48	3.31	12	3.41	427.00	1608.00	7950	20231109	-32.96	4480	20231113	18.97	7950	-32.96	20231109	4480	18.97	20231113	7950	-32.96	20231109	4480	18.97	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
44	20231221	141237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5390	50	2	0.94	3343393640	615587	44.41	5280	5550	5250	6940	3740	5340	5431.23	0.00	0	34627	5733	5536	5353	5156	4973	5635	5255	104	1600	500	3730	10	1	20771000	1120	12.62	3.35	12	2.96	427.00	1608.00	7950	20231109	-32.20	4480	20231113	20.31	7950	-32.20	20231109	4480	20.31	20231113	7950	-32.20	20231109	4480	20.31	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
45	20231221	131233	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5430	90	2	1.69	3018261390	555402	40.07	5280	5550	5250	6940	3740	5340	5434.37	0.00	0	41525	5733	5536	5353	5156	4973	5635	5255	104	1600	500	3730	10	1	20771000	1128	12.72	3.38	12	2.67	427.00	1608.00	7950	20231109	-31.70	4480	20231113	21.21	7950	-31.70	20231109	4480	21.21	20231113	7950	-31.70	20231109	4480	21.21	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
46	20231221	121242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5480	140	2	2.62	2300106730	424950	30.66	5280	5490	5250	6940	3740	5340	5412.65	0.00	0	59122	5733	5536	5353	5156	4973	5635	5255	104	1600	500	3730	10	1	20771000	1138	12.83	3.41	12	2.05	427.00	1608.00	7950	20231109	-31.07	4480	20231113	22.32	7950	-31.07	20231109	4480	22.32	20231113	7950	-31.07	20231109	4480	22.32	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
47	20231221	111242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5440	100	2	1.87	2098362880	387911	27.99	5280	5490	5250	6940	3740	5340	5409.39	0.00	0	55144	5733	5536	5353	5156	4973	5635	5255	104	1600	500	3730	10	1	20771000	1130	12.74	3.38	12	1.87	427.00	1608.00	7950	20231109	-31.57	4480	20231113	21.43	7950	-31.57	20231109	4480	21.43	20231113	7950	-31.57	20231109	4480	21.43	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
48	20231221	101237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5410	70	2	1.31	1355569800	250968	18.11	5280	5490	5250	6940	3740	5340	5401.37	0.00	0	25845	5733	5536	5353	5156	4973	5635	5255	104	1600	500	3730	10	1	20771000	1124	12.67	3.36	12	1.21	427.00	1608.00	7950	20231109	-31.95	4480	20231113	20.76	7950	-31.95	20231109	4480	20.76	20231113	7950	-31.95	20231109	4480	20.76	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
49	20231221	091238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5460	120	2	2.25	524720830	98048	7.07	5280	5470	5250	6940	3740	5340	5351.67	0.00	0	9806	5733	5536	5353	5156	4973	5635	5255	104	1600	500	3730	10	1	20771000	1134	12.79	3.40	12	0.47	427.00	1608.00	7950	20231109	-31.32	4480	20231113	21.88	7950	-31.32	20231109	4480	21.88	20231113	7950	-31.32	20231109	4480	21.88	20231113	0.23	N	446540	500	103 억		0	N	N	0	N	00	N
50	20231220	161242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5340	150	2	2.89	7391936850	1376138	218.78	5210	5550	5170	6740	3640	5190	5371.57	0.00	0	155906	5476	5332	5236	5092	4996	5285	5045	104	1550	500	3630	10	1	20771000	1109	12.51	3.32	12	6.63	427.00	1608.00	7950	20231109	-32.83	4480	20231113	19.20	7950	-32.83	20231109	4480	19.20	20231113	7950	-32.83	20231109	4480	19.20	20231113	0.18	N	446540	500	103 억		0	N	N	0	N	00	N
51	20231220	151340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5330	140	2	2.70	7254608490	1350383	214.68	5210	5550	5170	6740	3640	5190	5372.26	0.00	0	154160	5476	5332	5236	5092	4996	5285	5045	104	1550	500	3630	10	1	20771000	1107	12.48	3.31	12	6.50	427.00	1608.00	7950	20231109	-32.96	4480	20231113	18.97	7950	-32.96	20231109	4480	18.97	20231113	7950	-32.96	20231109	4480	18.97	20231113	0.18	N	446540	500	103 억		0	N	N	0	N	00	N
52	20231220	141407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5360	170	2	3.28	6682418970	1243130	197.63	5210	5550	5170	6740	3640	5190	5375.48	0.00	0	144969	5476	5332	5236	5092	4996	5285	5045	104	1550	500	3630	10	1	20771000	1113	12.55	3.33	12	5.98	427.00	1608.00	7950	20231109	-32.58	4480	20231113	19.64	7950	-32.58	20231109	4480	19.64	20231113	7950	-32.58	20231109	4480	19.64	20231113	0.18	N	446540	500	103 억		0	N	N	0	N	00	N
53	20231220	131353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5290	100	2	1.93	6108381950	1135300	180.49	5210	5550	5170	6740	3640	5190	5380.41	0.00	0	150267	5476	5332	5236	5092	4996	5285	5045	104	1550	500	3630	10	1	20771000	1099	12.39	3.29	12	5.47	427.00	1608.00	7950	20231109	-33.46	4480	20231113	18.08	7950	-33.46	20231109	4480	18.08	20231113	7950	-33.46	20231109	4480	18.08	20231113	0.18	N	446540	500	103 억		0	N	N	0	N	00	N
54	20231220	121234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5530	340	2	6.55	4400199050	816030	129.73	5210	5550	5170	6740	3640	5190	5392.20	0.00	0	127297	5476	5332	5236	5092	4996	5285	5045	104	1550	500	3630	10	1	20771000	1149	12.95	3.44	12	3.93	427.00	1608.00	7950	20231109	-30.44	4480	20231113	23.44	7950	-30.44	20231109	4480	23.44	20231113	7950	-30.44	20231109	4480	23.44	20231113	0.18	N	446540	500	103 억		0	N	N	0	N	00	N
55	20231220	111239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5430	240	2	4.62	3574089810	665392	105.78	5210	5520	5170	6740	3640	5190	5371.40	0.00	0	102246	5476	5332	5236	5092	4996	5285	5045	104	1550	500	3630	10	1	20771000	1128	12.72	3.38	12	3.20	427.00	1608.00	7950	20231109	-31.70	4480	20231113	21.21	7950	-31.70	20231109	4480	21.21	20231113	7950	-31.70	20231109	4480	21.21	20231113	0.18	N	446540	500	103 억		0	N	N	0	N	00	N
56	20231220	101240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5480	290	2	5.59	2872548250	536615	85.31	5210	5480	5170	6740	3640	5190	5353.09	0.00	0	97948	5476	5332	5236	5092	4996	5285	5045	104	1550	500	3630	10	1	20771000	1138	12.83	3.41	12	2.58	427.00	1608.00	7950	20231109	-31.07	4480	20231113	22.32	7950	-31.07	20231109	4480	22.32	20231113	7950	-31.07	20231109	4480	22.32	20231113	0.18	N	446540	500	103 억		0	N	N	0	N	00	N
57	20231220	091236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5250	60	2	1.16	499639080	95238	15.14	5210	5300	5170	6740	3640	5190	5246.22	0.00	0	3557	5476	5332	5236	5092	4996	5285	5045	104	1550	500	3630	10	1	20771000	1090	12.30	3.26	12	0.46	427.00	1608.00	7950	20231109	-33.96	4480	20231113	17.19	7950	-33.96	20231109	4480	17.19	20231113	7950	-33.96	20231109	4480	17.19	20231113	0.18	N	446540	500	103 억		0	N	N	0	N	00	N
58	20231219	161235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5190	-110	5	-2.08	3229704650	615981	72.96	5300	5380	5140	6890	3710	5300	5243.51	0.00	0	-25760	5540	5420	5260	5140	4980	5340	5060	104	1590	500	3710	10	1	20771000	1078	12.15	3.23	12	2.97	427.00	1608.00	7950	20231109	-34.72	4480	20231113	15.85	7950	-34.72	20231109	4480	15.85	20231113	7950	-34.72	20231109	4480	15.85	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
59	20231219	151239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5210	-90	5	-1.70	3073570230	585892	69.39	5300	5380	5140	6890	3710	5300	5245.96	0.00	0	-25179	5540	5420	5260	5140	4980	5340	5060	104	1590	500	3710	10	1	20771000	1082	12.20	3.24	12	2.82	427.00	1608.00	7950	20231109	-34.47	4480	20231113	16.29	7950	-34.47	20231109	4480	16.29	20231113	7950	-34.47	20231109	4480	16.29	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
60	20231219	141234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5230	-70	5	-1.32	2264097660	429745	50.90	5300	5380	5180	6890	3710	5300	5268.46	0.00	0	-18925	5540	5420	5260	5140	4980	5340	5060	104	1590	500	3710	10	1	20771000	1086	12.25	3.25	12	2.07	427.00	1608.00	7950	20231109	-34.21	4480	20231113	16.74	7950	-34.21	20231109	4480	16.74	20231113	7950	-34.21	20231109	4480	16.74	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
61	20231219	131241	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5240	-60	5	-1.13	2056737180	390134	46.21	5300	5380	5180	6890	3710	5300	5271.87	0.00	0	-13671	5540	5420	5260	5140	4980	5340	5060	104	1590	500	3710	10	1	20771000	1088	12.27	3.26	12	1.88	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	7950	-34.09	20231109	4480	16.96	20231113	7950	-34.09	20231109	4480	16.96	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
62	20231219	121243	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5280	-20	5	-0.38	1798469940	340890	40.38	5300	5380	5180	6890	3710	5300	5275.80	0.00	0	-7549	5540	5420	5260	5140	4980	5340	5060	104	1590	500	3710	10	1	20771000	1097	12.37	3.28	12	1.64	427.00	1608.00	7950	20231109	-33.58	4480	20231113	17.86	7950	-33.58	20231109	4480	17.86	20231113	7950	-33.58	20231109	4480	17.86	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
63	20231219	111237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5290	-10	5	-0.19	1538381570	291662	34.54	5300	5380	5180	6890	3710	5300	5274.53	0.00	0	-2934	5540	5420	5260	5140	4980	5340	5060	104	1590	500	3710	10	1	20771000	1099	12.39	3.29	12	1.40	427.00	1608.00	7950	20231109	-33.46	4480	20231113	18.08	7950	-33.46	20231109	4480	18.08	20231113	7950	-33.46	20231109	4480	18.08	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
64	20231219	101234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5290	-10	5	-0.19	901386500	171194	20.28	5300	5380	5180	6890	3710	5300	5265.28	0.00	0	-144	5540	5420	5260	5140	4980	5340	5060	104	1590	500	3710	10	1	20771000	1099	12.39	3.29	12	0.82	427.00	1608.00	7950	20231109	-33.46	4480	20231113	18.08	7950	-33.46	20231109	4480	18.08	20231113	7950	-33.46	20231109	4480	18.08	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
65	20231219	091233	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5230	-70	5	-1.32	299575880	57366	6.79	5300	5300	5180	6890	3710	5300	5222.13	0.00	0	8211	5540	5420	5260	5140	4980	5340	5060	104	1590	500	3710	10	1	20771000	1086	12.25	3.25	12	0.28	427.00	1608.00	7950	20231109	-34.21	4480	20231113	16.74	7950	-34.21	20231109	4480	16.74	20231113	7950	-34.21	20231109	4480	16.74	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
66	20231218	161231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	-60	5	-1.12	4336139980	830624	115.28	5370	5380	5100	6960	3760	5360	5220.29	0.00	0	38003	5720	5540	5420	5240	5120	5480	5180	104	1600	500	3750	10	1	20771000	1101	12.41	3.30	12	4.00	427.00	1608.00	7950	20231109	-33.33	4480	20231113	18.30	7950	-33.33	20231109	4480	18.30	20231113	7950	-33.33	20231109	4480	18.30	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
67	20231218	151234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	-50	5	-0.93	4217696730	808280	112.18	5370	5380	5100	6960	3760	5360	5218.10	0.00	0	35368	5720	5540	5420	5240	5120	5480	5180	104	1600	500	3750	10	1	20771000	1103	12.44	3.30	12	3.89	427.00	1608.00	7950	20231109	-33.21	4480	20231113	18.53	7950	-33.21	20231109	4480	18.53	20231113	7950	-33.21	20231109	4480	18.53	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
68	20231218	141237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	-60	5	-1.12	3899408850	748159	103.84	5370	5380	5100	6960	3760	5360	5211.99	0.00	0	31471	5720	5540	5420	5240	5120	5480	5180	104	1600	500	3750	10	1	20771000	1101	12.41	3.30	12	3.60	427.00	1608.00	7950	20231109	-33.33	4480	20231113	18.30	7950	-33.33	20231109	4480	18.30	20231113	7950	-33.33	20231109	4480	18.30	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
69	20231218	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	-110	5	-2.05	3531007970	678807	94.21	5370	5370	5100	6960	3760	5360	5201.76	0.00	0	27063	5720	5540	5420	5240	5120	5480	5180	104	1600	500	3750	10	1	20771000	1090	12.30	3.26	12	3.27	427.00	1608.00	7950	20231109	-33.96	4480	20231113	17.19	7950	-33.96	20231109	4480	17.19	20231113	7950	-33.96	20231109	4480	17.19	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
70	20231218	121224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	-10	5	-0.19	3261333180	627674	87.11	5370	5370	5100	6960	3760	5360	5195.88	0.00	0	26001	5720	5540	5420	5240	5120	5480	5180	104	1600	500	3750	10	1	20771000	1111	12.53	3.33	12	3.02	427.00	1608.00	7950	20231109	-32.70	4480	20231113	19.42	7950	-32.70	20231109	4480	19.42	20231113	7950	-32.70	20231109	4480	19.42	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
71	20231218	111225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	-130	5	-2.43	2850666700	549637	76.28	5370	5370	5100	6960	3760	5360	5186.43	0.00	0	17923	5720	5540	5420	5240	5120	5480	5180	104	1600	500	3750	10	1	20771000	1086	12.25	3.25	12	2.65	427.00	1608.00	7950	20231109	-34.21	4480	20231113	16.74	7950	-34.21	20231109	4480	16.74	20231113	7950	-34.21	20231109	4480	16.74	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
72	20231218	101223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5160	-200	5	-3.73	2270801640	438293	60.83	5370	5370	5100	6960	3760	5360	5180.98	0.00	0	5179	5720	5540	5420	5240	5120	5480	5180	104	1600	500	3750	10	1	20771000	1072	12.08	3.21	12	2.11	427.00	1608.00	7950	20231109	-35.09	4480	20231113	15.18	7950	-35.09	20231109	4480	15.18	20231113	7950	-35.09	20231109	4480	15.18	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
73	20231218	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	-150	5	-2.80	716394590	136569	18.95	5370	5370	5200	6960	3760	5360	5245.58	0.00	0	4962	5720	5540	5420	5240	5120	5480	5180	104	1600	500	3750	10	1	20771000	1082	12.20	3.24	12	0.66	427.00	1608.00	7950	20231109	-34.47	4480	20231113	16.29	7950	-34.47	20231109	4480	16.29	20231113	7950	-34.47	20231109	4480	16.29	20231113	0.19	N	446540	500	103 억		0	N	N	0	N	00	N
74	20231215	161225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5360	-90	5	-1.65	3874223800	711929	75.33	5450	5600	5300	7080	3820	5450	5442.16	0.00	0	-9921	5850	5650	5490	5290	5130	5570	5210	104	1630	500	3810	10	1	20771000	1113	12.55	3.33	12	3.43	427.00	1608.00	7950	20231109	-32.58	4480	20231113	19.64	7950	-32.58	20231109	4480	19.64	20231113	7950	-32.58	20231109	4480	19.64	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
75	20231215	151229	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5350	-100	5	-1.83	3751290290	688961	72.90	5450	5600	5300	7080	3820	5450	5444.85	0.00	0	-10065	5850	5650	5490	5290	5130	5570	5210	104	1630	500	3810	10	1	20771000	1111	12.53	3.33	12	3.32	427.00	1608.00	7950	20231109	-32.70	4480	20231113	19.42	7950	-32.70	20231109	4480	19.42	20231113	7950	-32.70	20231109	4480	19.42	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
76	20231215	141228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5350	-100	5	-1.83	3110348950	568684	60.17	5450	5600	5320	7080	3820	5450	5469.40	0.00	0	-11716	5850	5650	5490	5290	5130	5570	5210	104	1630	500	3810	10	1	20771000	1111	12.53	3.33	12	2.74	427.00	1608.00	7950	20231109	-32.70	4480	20231113	19.42	7950	-32.70	20231109	4480	19.42	20231113	7950	-32.70	20231109	4480	19.42	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
77	20231215	131222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5410	-40	5	-0.73	2469087670	449733	47.59	5450	5600	5410	7080	3820	5450	5490.16	0.00	0	7236	5850	5650	5490	5290	5130	5570	5210	104	1630	500	3810	10	1	20771000	1124	12.67	3.36	12	2.17	427.00	1608.00	7950	20231109	-31.95	4480	20231113	20.76	7950	-31.95	20231109	4480	20.76	20231113	7950	-31.95	20231109	4480	20.76	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
78	20231215	121222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5450	0	3	0.00	2183311700	397131	42.02	5450	5600	5410	7080	3820	5450	5497.77	0.00	0	9494	5850	5650	5490	5290	5130	5570	5210	104	1630	500	3810	10	1	20771000	1132	12.76	3.39	12	1.91	427.00	1608.00	7950	20231109	-31.45	4480	20231113	21.65	7950	-31.45	20231109	4480	21.65	20231113	7950	-31.45	20231109	4480	21.65	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
79	20231215	111216	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5480	30	2	0.55	1705754210	309447	32.74	5450	5600	5420	7080	3820	5450	5512.36	0.00	0	13531	5850	5650	5490	5290	5130	5570	5210	104	1630	500	3810	10	1	20771000	1138	12.83	3.41	12	1.49	427.00	1608.00	7950	20231109	-31.07	4480	20231113	22.32	7950	-31.07	20231109	4480	22.32	20231113	7950	-31.07	20231109	4480	22.32	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
80	20231215	101222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5480	30	2	0.55	1272873950	230036	24.34	5450	5600	5420	7080	3820	5450	5533.53	0.00	0	16630	5850	5650	5490	5290	5130	5570	5210	104	1630	500	3810	10	1	20771000	1138	12.83	3.41	12	1.11	427.00	1608.00	7950	20231109	-31.07	4480	20231113	22.32	7950	-31.07	20231109	4480	22.32	20231113	7950	-31.07	20231109	4480	22.32	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
81	20231215	091226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5590	140	2	2.57	331923740	60267	6.38	5450	5600	5420	7080	3820	5450	5507.99	0.00	0	7519	5850	5650	5490	5290	5130	5570	5210	104	1630	500	3810	10	1	20771000	1161	13.09	3.48	12	0.29	427.00	1608.00	7950	20231109	-29.69	4480	20231113	24.78	7950	-29.69	20231109	4480	24.78	20231113	7950	-29.69	20231109	4480	24.78	20231113	0.21	N	446540	500	103 억		0	N	N	0	N	00	N
82	20231214	161217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5450	20	2	0.37	5120644060	934048	54.23	5570	5690	5330	7050	3810	5430	5482.23	0.00	0	2807	6123	5776	5583	5236	5043	5680	5140	104	1620	500	3800	10	1	20771000	1132	12.76	3.39	12	4.50	427.00	1608.00	7950	20231109	-31.45	4480	20231113	21.65	7950	-31.45	20231109	4480	21.65	20231113	7950	-31.45	20231109	4480	21.65	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
83	20231214	151257	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5420	-10	5	-0.18	4877767250	889350	51.64	5570	5690	5330	7050	3810	5430	5484.64	0.00	0	19713	6123	5776	5583	5236	5043	5680	5140	104	1620	500	3800	10	1	20771000	1126	12.69	3.37	12	4.28	427.00	1608.00	7950	20231109	-31.82	4480	20231113	20.98	7950	-31.82	20231109	4480	20.98	20231113	7950	-31.82	20231109	4480	20.98	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
84	20231214	141227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5470	40	2	0.74	4499777640	819968	47.61	5570	5690	5330	7050	3810	5430	5487.75	0.00	0	23632	6123	5776	5583	5236	5043	5680	5140	104	1620	500	3800	10	1	20771000	1136	12.81	3.40	12	3.95	427.00	1608.00	7950	20231109	-31.19	4480	20231113	22.10	7950	-31.19	20231109	4480	22.10	20231113	7950	-31.19	20231109	4480	22.10	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
85	20231214	131255	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5470	40	2	0.74	3885161620	708334	41.13	5570	5690	5330	7050	3810	5430	5484.93	0.00	0	-7826	6123	5776	5583	5236	5043	5680	5140	104	1620	500	3800	10	1	20771000	1136	12.81	3.40	12	3.41	427.00	1608.00	7950	20231109	-31.19	4480	20231113	22.10	7950	-31.19	20231109	4480	22.10	20231113	7950	-31.19	20231109	4480	22.10	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
86	20231214	121320	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5420	-10	5	-0.18	3620656570	659560	38.30	5570	5690	5330	7050	3810	5430	5489.50	0.00	0	-8592	6123	5776	5583	5236	5043	5680	5140	104	1620	500	3800	10	1	20771000	1126	12.69	3.37	12	3.18	427.00	1608.00	7950	20231109	-31.82	4480	20231113	20.98	7950	-31.82	20231109	4480	20.98	20231113	7950	-31.82	20231109	4480	20.98	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
87	20231214	111254	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5370	-60	5	-1.10	3189708440	579857	33.67	5570	5690	5330	7050	3810	5430	5500.85	0.00	0	-9663	6123	5776	5583	5236	5043	5680	5140	104	1620	500	3800	10	1	20771000	1115	12.58	3.34	12	2.79	427.00	1608.00	7950	20231109	-32.45	4480	20231113	19.87	7950	-32.45	20231109	4480	19.87	20231113	7950	-32.45	20231109	4480	19.87	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
88	20231214	101206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5510	80	2	1.47	1986636940	357299	20.75	5570	5690	5430	7050	3810	5430	5560.15	0.00	0	-4482	6123	5776	5583	5236	5043	5680	5140	104	1620	500	3800	10	1	20771000	1144	12.90	3.43	12	1.72	427.00	1608.00	7950	20231109	-30.69	4480	20231113	22.99	7950	-30.69	20231109	4480	22.99	20231113	7950	-30.69	20231109	4480	22.99	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
89	20231214	091146	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5540	110	2	2.03	690626360	124797	7.25	5570	5620	5430	7050	3810	5430	5534.00	0.00	0	-1963	6123	5776	5583	5236	5043	5680	5140	104	1620	500	3800	10	1	20771000	1151	12.97	3.45	12	0.60	427.00	1608.00	7950	20231109	-30.31	4480	20231113	23.66	7950	-30.31	20231109	4480	23.66	20231113	7950	-30.31	20231109	4480	23.66	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
90	20231213	161211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5430	-500	5	-8.43	9647006880	1697828	59.68	5930	5930	5390	7700	4160	5930	5683.59	0.00	0	-40450	6370	6150	5970	5750	5570	6260	5860	104	1770	500	4150	10	1	20771000	1128	12.72	3.38	12	8.17	427.00	1608.00	7950	20231109	-31.70	4480	20231113	21.21	7950	-31.70	20231109	4480	21.21	20231113	7950	-31.70	20231109	4480	21.21	20231113	0.12	N	446540	500	103 억		0	N	N	0	N	00	N
91	20231213	151238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5480	-450	5	-7.59	9031423220	1584796	55.71	5930	5930	5390	7700	4160	5930	5698.41	0.00	0	-39630	6370	6150	5970	5750	5570	6260	5860	104	1770	500	4150	10	1	20771000	1138	12.83	3.41	12	7.63	427.00	1608.00	7950	20231109	-31.07	4480	20231113	22.32	7950	-31.07	20231109	4480	22.32	20231113	7950	-31.07	20231109	4480	22.32	20231113	0.12	N	446540	500	103 억		0	N	N	0	N	00	N
92	20231213	141236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5670	-260	5	-4.38	7261389070	1264578	44.45	5930	5930	5580	7700	4160	5930	5741.75	0.00	0	-46783	6370	6150	5970	5750	5570	6260	5860	104	1770	500	4150	10	1	20771000	1178	13.28	3.53	12	6.09	427.00	1608.00	7950	20231109	-28.68	4480	20231113	26.56	7950	-28.68	20231109	4480	26.56	20231113	7950	-28.68	20231109	4480	26.56	20231113	0.12	N	446540	500	103 억		0	N	N	0	N	00	N
93	20231213	131240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5730	-200	5	-3.37	5466903450	947359	33.30	5930	5930	5670	7700	4160	5930	5770.23	0.00	0	-40908	6370	6150	5970	5750	5570	6260	5860	104	1770	500	4150	10	1	20771000	1190	13.42	3.56	12	4.56	427.00	1608.00	7950	20231109	-27.92	4480	20231113	27.90	7950	-27.92	20231109	4480	27.90	20231113	7950	-27.92	20231109	4480	27.90	20231113	0.12	N	446540	500	103 억		0	N	N	0	N	00	N
94	20231213	121236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5750	-180	5	-3.04	3938777860	682628	23.99	5930	5930	5670	7700	4160	5930	5769.40	0.00	0	-39177	6370	6150	5970	5750	5570	6260	5860	104	1770	500	4150	10	1	20771000	1194	13.47	3.58	12	3.29	427.00	1608.00	7950	20231109	-27.67	4480	20231113	28.35	7950	-27.67	20231109	4480	28.35	20231113	7950	-27.67	20231109	4480	28.35	20231113	0.12	N	446540	500	103 억		0	N	N	0	N	00	N
95	20231213	111242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5760	-170	5	-2.87	3348954840	579999	20.39	5930	5930	5670	7700	4160	5930	5773.36	0.00	0	-28026	6370	6150	5970	5750	5570	6260	5860	104	1770	500	4150	10	1	20771000	1196	13.49	3.58	12	2.79	427.00	1608.00	7950	20231109	-27.55	4480	20231113	28.57	7950	-27.55	20231109	4480	28.57	20231113	7950	-27.55	20231109	4480	28.57	20231113	0.12	N	446540	500	103 억		0	N	N	0	N	00	N
96	20231213	101248	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5760	-170	5	-2.87	2863523680	495726	17.42	5930	5930	5670	7700	4160	5930	5775.60	0.00	0	-27510	6370	6150	5970	5750	5570	6260	5860	104	1770	500	4150	10	1	20771000	1196	13.49	3.58	12	2.39	427.00	1608.00	7950	20231109	-27.55	4480	20231113	28.57	7950	-27.55	20231109	4480	28.57	20231113	7950	-27.55	20231109	4480	28.57	20231113	0.12	N	446540	500	103 억		0	N	N	0	N	00	N
97	20231213	091234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5810	-120	5	-2.02	1104880220	189302	6.65	5930	5930	5780	7700	4160	5930	5835.28	0.00	0	-16506	6370	6150	5970	5750	5570	6260	5860	104	1770	500	4150	10	1	20771000	1207	13.61	3.61	12	0.91	427.00	1608.00	7950	20231109	-26.92	4480	20231113	29.69	7950	-26.92	20231109	4480	29.69	20231113	7950	-26.92	20231109	4480	29.69	20231113	0.12	N	446540	500	103 억		0	N	N	0	N	00	N
98	20231212	161149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5930	-20	5	-0.34	16958839770	2809828	88.00	5870	6190	5790	7730	4170	5950	6035.95	0.00	0	-18570	6343	6146	5893	5696	5443	6245	5795	104	1780	500	4160	10	1	20771000	1232	13.89	3.69	12	13.53	427.00	1608.00	7950	20231109	-25.41	4480	20231113	32.37	7950	-25.41	20231109	4480	32.37	20231113	7950	-25.41	20231109	4480	32.37	20231113	0.08	N	446540	500	103 억		0	N	N	0	N	00	N
99	20231212	151155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5930	-20	5	-0.34	16477981740	2728589	85.46	5870	6190	5790	7730	4170	5950	6039.02	0.00	0	-16712	6343	6146	5893	5696	5443	6245	5795	104	1780	500	4160	10	1	20771000	1232	13.89	3.69	12	13.14	427.00	1608.00	7950	20231109	-25.41	4480	20231113	32.37	7950	-25.41	20231109	4480	32.37	20231113	7950	-25.41	20231109	4480	32.37	20231113	0.08	N	446540	500	103 억		0	N	N	0	N	00	N
100	20231212	141050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5950	0	3	0.00	15189051030	2511668	78.66	5870	6190	5790	7730	4170	5950	6047.41	0.00	0	-10634	6343	6146	5893	5696	5443	6245	5795	104	1780	500	4160	10	1	20771000	1236	13.93	3.70	12	12.09	427.00	1608.00	7950	20231109	-25.16	4480	20231113	32.81	7950	-25.16	20231109	4480	32.81	20231113	7950	-25.16	20231109	4480	32.81	20231113	0.08	N	446540	500	103 억		0	N	N	0	N	00	N
101	20231212	131056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6090	140	2	2.35	13403884660	2215805	69.40	5870	6190	5790	7730	4170	5950	6049.23	0.00	0	-30420	6343	6146	5893	5696	5443	6245	5795	104	1780	500	4160	10	1	20771000	1265	14.26	3.79	12	10.67	427.00	1608.00	7950	20231109	-23.40	4480	20231113	35.94	7950	-23.40	20231109	4480	35.94	20231113	7950	-23.40	20231109	4480	35.94	20231113	0.08	N	446540	500	103 억		0	N	N	0	N	00	N
102	20231212	121043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6180	230	2	3.87	11811701020	1956016	61.26	5870	6190	5790	7730	4170	5950	6038.66	0.00	0	-41071	6343	6146	5893	5696	5443	6245	5795	104	1780	500	4160	10	1	20771000	1284	14.47	3.84	12	9.42	427.00	1608.00	7950	20231109	-22.26	4480	20231113	37.95	7950	-22.26	20231109	4480	37.95	20231113	7950	-22.26	20231109	4480	37.95	20231113	0.08	N	446540	500	103 억		0	N	N	0	N	00	N
103	20231212	111101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6080	130	2	2.18	10031829320	1665235	52.15	5870	6180	5790	7730	4170	5950	6024.28	0.00	0	-49049	6343	6146	5893	5696	5443	6245	5795	104	1780	500	4160	10	1	20771000	1263	14.24	3.78	12	8.02	427.00	1608.00	7950	20231109	-23.52	4480	20231113	35.71	7950	-23.52	20231109	4480	35.71	20231113	7950	-23.52	20231109	4480	35.71	20231113	0.08	N	446540	500	103 억		0	N	N	0	N	00	N
104	20231212	101146	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6090	140	2	2.35	7131642850	1189368	37.25	5870	6150	5790	7730	4170	5950	5996.17	0.00	0	-35749	6343	6146	5893	5696	5443	6245	5795	104	1780	500	4160	10	1	20771000	1265	14.26	3.79	12	5.73	427.00	1608.00	7950	20231109	-23.40	4480	20231113	35.94	7950	-23.40	20231109	4480	35.94	20231113	7950	-23.40	20231109	4480	35.94	20231113	0.08	N	446540	500	103 억		0	N	N	0	N	00	N
105	20231212	091146	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5900	-50	5	-0.84	1314428280	224607	7.03	5870	5950	5790	7730	4170	5950	5852.02	0.00	0	-6980	6343	6146	5893	5696	5443	6245	5795	104	1780	500	4160	10	1	20771000	1225	13.82	3.67	12	1.08	427.00	1608.00	7950	20231109	-25.79	4480	20231113	31.70	7950	-25.79	20231109	4480	31.70	20231113	7950	-25.79	20231109	4480	31.70	20231113	0.08	N	446540	500	103 억		0	N	N	0	N	00	N
106	20231211	161149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5950	180	2	3.12	17367225460	2960015	217.29	5720	6090	5640	7500	4040	5770	5865.43	0.00	0	13205	6070	5920	5810	5660	5550	5865	5605	104	1730	500	4030	10	1	20771000	1236	13.93	3.70	12	14.25	427.00	1608.00	7950	20231109	-25.16	4480	20231113	32.81	7950	-25.16	20231109	4480	32.81	20231113	7950	-25.16	20231109	4480	32.81	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
107	20231211	151144	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5790	20	2	0.35	15871804170	2707369	198.74	5720	6090	5640	7500	4040	5770	5862.51	0.00	0	511	6070	5920	5810	5660	5550	5865	5605	104	1730	500	4030	10	1	20771000	1203	13.56	3.60	12	13.03	427.00	1608.00	7950	20231109	-27.17	4480	20231113	29.24	7950	-27.17	20231109	4480	29.24	20231113	7950	-27.17	20231109	4480	29.24	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
108	20231211	141145	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5940	170	2	2.95	13196552900	2249438	165.13	5720	6090	5640	7500	4040	5770	5866.68	0.00	0	-29856	6070	5920	5810	5660	5550	5865	5605	104	1730	500	4030	10	1	20771000	1234	13.91	3.69	12	10.83	427.00	1608.00	7950	20231109	-25.28	4480	20231113	32.59	7950	-25.28	20231109	4480	32.59	20231113	7950	-25.28	20231109	4480	32.59	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
109	20231211	131140	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5720	-50	5	-0.87	4951764390	862562	63.32	5720	5840	5640	7500	4040	5770	5740.70	0.00	0	-7465	6070	5920	5810	5660	5550	5865	5605	104	1730	500	4030	10	1	20771000	1188	13.40	3.56	12	4.15	427.00	1608.00	7950	20231109	-28.05	4480	20231113	27.68	7950	-28.05	20231109	4480	27.68	20231113	7950	-28.05	20231109	4480	27.68	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
110	20231211	121144	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5700	-70	5	-1.21	4565546470	794764	58.34	5720	5840	5640	7500	4040	5770	5744.47	0.00	0	727	6070	5920	5810	5660	5550	5865	5605	104	1730	500	4030	10	1	20771000	1184	13.35	3.54	12	3.83	427.00	1608.00	7950	20231109	-28.30	4480	20231113	27.23	7950	-28.30	20231109	4480	27.23	20231113	7950	-28.30	20231109	4480	27.23	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
111	20231211	111139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5740	-30	5	-0.52	4068690260	707803	51.96	5720	5840	5640	7500	4040	5770	5748.28	0.00	0	11940	6070	5920	5810	5660	5550	5865	5605	104	1730	500	4030	10	1	20771000	1192	13.44	3.57	12	3.41	427.00	1608.00	7950	20231109	-27.80	4480	20231113	28.12	7950	-27.80	20231109	4480	28.12	20231113	7950	-27.80	20231109	4480	28.12	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
112	20231211	101138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5760	-10	5	-0.17	3089473420	536648	39.39	5720	5840	5640	7500	4040	5770	5756.94	0.00	0	20214	6070	5920	5810	5660	5550	5865	5605	104	1730	500	4030	10	1	20771000	1196	13.49	3.58	12	2.58	427.00	1608.00	7950	20231109	-27.55	4480	20231113	28.57	7950	-27.55	20231109	4480	28.57	20231113	7950	-27.55	20231109	4480	28.57	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
113	20231211	091138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5780	10	2	0.17	1489736570	259479	19.05	5720	5840	5640	7500	4040	5770	5741.06	0.00	0	27583	6070	5920	5810	5660	5550	5865	5605	104	1730	500	4030	10	1	20771000	1201	13.54	3.59	12	1.25	427.00	1608.00	7950	20231109	-27.30	4480	20231113	29.02	7950	-27.30	20231109	4480	29.02	20231113	7950	-27.30	20231109	4480	29.02	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
114	20231208	161128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5770	-170	5	-2.86	7784199510	1344129	18.64	5890	5960	5700	7720	4160	5940	5790.98	0.00	0	-36370	6846	6392	5926	5472	5006	6620	5700	104	1780	500	4150	10	1	20771000	1198	13.51	3.59	12	6.47	427.00	1608.00	7950	20231109	-27.42	4480	20231113	28.79	7950	-27.42	20231109	4480	28.79	20231113	7950	-27.42	20231109	4480	28.79	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
115	20231208	151131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5760	-180	5	-3.03	7394149150	1276497	17.70	5890	5960	5700	7720	4160	5940	5792.16	0.00	0	-27691	6846	6392	5926	5472	5006	6620	5700	104	1780	500	4150	10	1	20771000	1196	13.49	3.58	12	6.15	427.00	1608.00	7950	20231109	-27.55	4480	20231113	28.57	7950	-27.55	20231109	4480	28.57	20231113	7950	-27.55	20231109	4480	28.57	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
116	20231208	141131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5720	-220	5	-3.70	6645347140	1146343	15.90	5890	5960	5700	7720	4160	5940	5796.59	0.00	0	-9079	6846	6392	5926	5472	5006	6620	5700	104	1780	500	4150	10	1	20771000	1188	13.40	3.56	12	5.52	427.00	1608.00	7950	20231109	-28.05	4480	20231113	27.68	7950	-28.05	20231109	4480	27.68	20231113	7950	-28.05	20231109	4480	27.68	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
117	20231208	131129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5740	-200	5	-3.37	6096464720	1050473	14.57	5890	5960	5710	7720	4160	5940	5803.12	0.00	0	3188	6846	6392	5926	5472	5006	6620	5700	104	1780	500	4150	10	1	20771000	1192	13.44	3.57	12	5.06	427.00	1608.00	7950	20231109	-27.80	4480	20231113	28.12	7950	-27.80	20231109	4480	28.12	20231113	7950	-27.80	20231109	4480	28.12	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
118	20231208	121125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5790	-150	5	-2.53	5413252880	931533	12.92	5890	5960	5710	7720	4160	5940	5810.67	0.00	0	20462	6846	6392	5926	5472	5006	6620	5700	104	1780	500	4150	10	1	20771000	1203	13.56	3.60	12	4.48	427.00	1608.00	7950	20231109	-27.17	4480	20231113	29.24	7950	-27.17	20231109	4480	29.24	20231113	7950	-27.17	20231109	4480	29.24	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
119	20231208	111120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5790	-150	5	-2.53	4875582200	838648	11.63	5890	5960	5710	7720	4160	5940	5813.13	0.00	0	9144	6846	6392	5926	5472	5006	6620	5700	104	1780	500	4150	10	1	20771000	1203	13.56	3.60	12	4.04	427.00	1608.00	7950	20231109	-27.17	4480	20231113	29.24	7950	-27.17	20231109	4480	29.24	20231113	7950	-27.17	20231109	4480	29.24	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
120	20231208	101130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5760	-180	5	-3.03	3740763280	641537	8.90	5890	5960	5750	7720	4160	5940	5830.39	0.00	0	-2983	6846	6392	5926	5472	5006	6620	5700	104	1780	500	4150	10	1	20771000	1196	13.49	3.58	12	3.09	427.00	1608.00	7950	20231109	-27.55	4480	20231113	28.57	7950	-27.55	20231109	4480	28.57	20231113	7950	-27.55	20231109	4480	28.57	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
121	20231208	091120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5870	-70	5	-1.18	1329414710	228321	3.17	5890	5900	5760	7720	4160	5940	5820.88	0.00	0	314	6846	6392	5926	5472	5006	6620	5700	104	1780	500	4150	10	1	20771000	1219	13.75	3.65	12	1.10	427.00	1608.00	7950	20231109	-26.16	4480	20231113	31.03	7950	-26.16	20231109	4480	31.03	20231113	7950	-26.16	20231109	4480	31.03	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
122	20231207	161120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5940	340	2	6.07	42983303520	7167256	547.21	5510	6380	5460	7280	3920	5600	5997.33	0.00	0	-35672	5860	5730	5500	5370	5140	5795	5435	104	1680	500	3920	10	1	20771000	1234	13.91	3.69	12	34.51	427.00	1608.00	7950	20231109	-25.28	4480	20231113	32.59	7950	-25.28	20231109	4480	32.59	20231113	7950	-25.28	20231109	4480	32.59	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
123	20231207	151122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5950	350	2	6.25	42275099190	7048091	538.11	5510	6380	5460	7280	3920	5600	5998.13	0.00	0	-51220	5860	5730	5500	5370	5140	5795	5435	104	1680	500	3920	10	1	20771000	1236	13.93	3.70	12	33.93	427.00	1608.00	7950	20231109	-25.16	4480	20231113	32.81	7950	-25.16	20231109	4480	32.81	20231113	7950	-25.16	20231109	4480	32.81	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
124	20231207	141121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5900	300	2	5.36	39284511610	6548977	500.01	5510	6380	5460	7280	3920	5600	5998.61	0.00	0	-108818	5860	5730	5500	5370	5140	5795	5435	104	1680	500	3920	10	1	20771000	1225	13.82	3.67	12	31.53	427.00	1608.00	7950	20231109	-25.79	4480	20231113	31.70	7950	-25.79	20231109	4480	31.70	20231113	7950	-25.79	20231109	4480	31.70	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
125	20231207	131118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6010	410	2	7.32	31587651620	5270664	402.41	5510	6380	5460	7280	3920	5600	5993.16	0.00	0	-148769	5860	5730	5500	5370	5140	5795	5435	104	1680	500	3920	10	1	20771000	1248	14.07	3.74	12	25.38	427.00	1608.00	7950	20231109	-24.40	4480	20231113	34.15	7950	-24.40	20231109	4480	34.15	20231113	7950	-24.40	20231109	4480	34.15	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
126	20231207	121119	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5820	220	2	3.93	12576554100	2188292	167.07	5510	5910	5460	7280	3920	5600	5747.25	0.00	0	-110897	5860	5730	5500	5370	5140	5795	5435	104	1680	500	3920	10	1	20771000	1209	13.63	3.62	12	10.54	427.00	1608.00	7950	20231109	-26.79	4480	20231113	29.91	7950	-26.79	20231109	4480	29.91	20231113	7950	-26.79	20231109	4480	29.91	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
127	20231207	111104	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5720	120	2	2.14	10146524110	1772640	135.34	5510	5850	5460	7280	3920	5600	5724.01	0.00	0	-103262	5860	5730	5500	5370	5140	5795	5435	104	1680	500	3920	10	1	20771000	1188	13.40	3.56	12	8.53	427.00	1608.00	7950	20231109	-28.05	4480	20231113	27.68	7950	-28.05	20231109	4480	27.68	20231113	7950	-28.05	20231109	4480	27.68	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
128	20231207	101113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5730	130	2	2.32	8936034180	1560570	119.15	5510	5850	5460	7280	3920	5600	5726.19	0.00	0	-113383	5860	5730	5500	5370	5140	5795	5435	104	1680	500	3920	10	1	20771000	1190	13.42	3.56	12	7.51	427.00	1608.00	7950	20231109	-27.92	4480	20231113	27.90	7950	-27.92	20231109	4480	27.90	20231113	7950	-27.92	20231109	4480	27.90	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
129	20231207	091119	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5680	80	2	1.43	966820430	174448	13.32	5510	5690	5460	7280	3920	5600	5541.94	0.00	0	-12914	5860	5730	5500	5370	5140	5795	5435	104	1680	500	3920	10	1	20771000	1180	13.30	3.53	12	0.84	427.00	1608.00	7950	20231109	-28.55	4480	20231113	26.79	7950	-28.55	20231109	4480	26.79	20231113	7950	-28.55	20231109	4480	26.79	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
130	20231206	161106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5600	50	2	0.90	6958988240	1279933	55.74	5550	5630	5270	7210	3890	5550	5435.41	0.00	0	6788	6383	5966	5683	5266	4983	5825	5125	104	1660	500	3880	10	1	20771000	1163	13.11	3.48	12	6.16	427.00	1608.00	7950	20231109	-29.56	4480	20231113	25.00	7950	-29.56	20231109	4480	25.00	20231113	7950	-29.56	20231109	4480	25.00	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
131	20231206	151124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5540	-10	5	-0.18	6288934670	1160028	50.52	5550	5600	5270	7210	3890	5550	5420.76	0.00	0	21644	6383	5966	5683	5266	4983	5825	5125	104	1660	500	3880	10	1	20771000	1151	12.97	3.45	12	5.58	427.00	1608.00	7950	20231109	-30.31	4480	20231113	23.66	7950	-30.31	20231109	4480	23.66	20231113	7950	-30.31	20231109	4480	23.66	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
132	20231206	141120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5470	-80	5	-1.44	5666046570	1046789	45.59	5550	5600	5270	7210	3890	5550	5412.07	0.00	0	16007	6383	5966	5683	5266	4983	5825	5125	104	1660	500	3880	10	1	20771000	1136	12.81	3.40	12	5.04	427.00	1608.00	7950	20231109	-31.19	4480	20231113	22.10	7950	-31.19	20231109	4480	22.10	20231113	7950	-31.19	20231109	4480	22.10	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
133	20231206	131108	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5440	-110	5	-1.98	5205424890	962138	41.90	5550	5600	5270	7210	3890	5550	5409.47	0.00	0	7255	6383	5966	5683	5266	4983	5825	5125	104	1660	500	3880	10	1	20771000	1130	12.74	3.38	12	4.63	427.00	1608.00	7950	20231109	-31.57	4480	20231113	21.43	7950	-31.57	20231109	4480	21.43	20231113	7950	-31.57	20231109	4480	21.43	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
134	20231206	121058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5470	-80	5	-1.44	4658846500	861507	37.52	5550	5600	5270	7210	3890	5550	5406.88	0.00	0	-7637	6383	5966	5683	5266	4983	5825	5125	104	1660	500	3880	10	1	20771000	1136	12.81	3.40	12	4.15	427.00	1608.00	7950	20231109	-31.19	4480	20231113	22.10	7950	-31.19	20231109	4480	22.10	20231113	7950	-31.19	20231109	4480	22.10	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
135	20231206	111122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5420	-130	5	-2.34	4157406040	769794	33.53	5550	5600	5270	7210	3890	5550	5399.61	0.00	0	-550	6383	5966	5683	5266	4983	5825	5125	104	1660	500	3880	10	1	20771000	1126	12.69	3.37	12	3.71	427.00	1608.00	7950	20231109	-31.82	4480	20231113	20.98	7950	-31.82	20231109	4480	20.98	20231113	7950	-31.82	20231109	4480	20.98	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
136	20231206	101112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5360	-190	5	-3.42	3522054690	652102	28.40	5550	5600	5270	7210	3890	5550	5399.83	0.00	0	276	6383	5966	5683	5266	4983	5825	5125	104	1660	500	3880	10	1	20771000	1113	12.55	3.33	12	3.14	427.00	1608.00	7950	20231109	-32.58	4480	20231113	19.64	7950	-32.58	20231109	4480	19.64	20231113	7950	-32.58	20231109	4480	19.64	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
137	20231206	091114	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5540	-10	5	-0.18	784932800	142647	6.21	5550	5600	5440	7210	3890	5550	5500.74	0.00	0	902	6383	5966	5683	5266	4983	5825	5125	104	1660	500	3880	10	1	20771000	1151	12.97	3.45	12	0.69	427.00	1608.00	7950	20231109	-30.31	4480	20231113	23.66	7950	-30.31	20231109	4480	23.66	20231113	7950	-30.31	20231109	4480	23.66	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
138	20231205	161114	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5550	-320	5	-5.45	13160582240	2256140	83.21	5990	6100	5400	7630	4110	5870	5833.79	0.00	0	67299	6830	6350	6110	5630	5390	6230	5510	104	1760	500	4100	10	1	20771000	1153	13.00	3.45	12	10.86	427.00	1608.00	7950	20231109	-30.19	4480	20231113	23.88	7950	-30.19	20231109	4480	23.88	20231113	7950	-30.19	20231109	4480	23.88	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
139	20231205	151113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5550	-320	5	-5.45	12567721930	2149343	79.27	5990	6100	5400	7630	4110	5870	5847.24	0.00	0	48734	6830	6350	6110	5630	5390	6230	5510	104	1760	500	4100	10	1	20771000	1153	13.00	3.45	12	10.35	427.00	1608.00	7950	20231109	-30.19	4480	20231113	23.88	7950	-30.19	20231109	4480	23.88	20231113	7950	-30.19	20231109	4480	23.88	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
140	20231205	141109	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5730	-140	5	-2.39	9925267790	1675354	61.79	5990	6100	5680	7630	4110	5870	5924.29	0.00	0	-63312	6830	6350	6110	5630	5390	6230	5510	104	1760	500	4100	10	1	20771000	1190	13.42	3.56	12	8.07	427.00	1608.00	7950	20231109	-27.92	4480	20231113	27.90	7950	-27.92	20231109	4480	27.90	20231113	7950	-27.92	20231109	4480	27.90	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
141	20231205	131106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5820	-50	5	-0.85	8839413480	1485828	54.80	5990	6100	5750	7630	4110	5870	5949.16	0.00	0	-69050	6830	6350	6110	5630	5390	6230	5510	104	1760	500	4100	10	1	20771000	1209	13.63	3.62	12	7.15	427.00	1608.00	7950	20231109	-26.79	4480	20231113	29.91	7950	-26.79	20231109	4480	29.91	20231113	7950	-26.79	20231109	4480	29.91	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
142	20231205	121105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5890	20	2	0.34	7585006270	1270176	46.85	5990	6100	5810	7630	4110	5870	5971.63	0.00	0	-60936	6830	6350	6110	5630	5390	6230	5510	104	1760	500	4100	10	1	20771000	1223	13.79	3.66	12	6.12	427.00	1608.00	7950	20231109	-25.91	4480	20231113	31.47	7950	-25.91	20231109	4480	31.47	20231113	7950	-25.91	20231109	4480	31.47	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
143	20231205	111103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5910	40	2	0.68	6919503800	1157167	42.68	5990	6100	5810	7630	4110	5870	5979.71	0.00	0	-64509	6830	6350	6110	5630	5390	6230	5510	104	1760	500	4100	10	1	20771000	1228	13.84	3.68	12	5.57	427.00	1608.00	7950	20231109	-25.66	4480	20231113	31.92	7950	-25.66	20231109	4480	31.92	20231113	7950	-25.66	20231109	4480	31.92	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
144	20231205	101106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6000	130	2	2.21	5587667570	934658	34.47	5990	6100	5810	7630	4110	5870	5978.32	0.00	0	-64978	6830	6350	6110	5630	5390	6230	5510	104	1760	500	4100	10	1	20771000	1246	14.05	3.73	12	4.50	427.00	1608.00	7950	20231109	-24.53	4480	20231113	33.93	7950	-24.53	20231109	4480	33.93	20231113	7950	-24.53	20231109	4480	33.93	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
145	20231205	091103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5930	60	2	1.02	1749774780	293784	10.84	5990	6050	5810	7630	4110	5870	5956.04	0.00	0	-7789	6830	6350	6110	5630	5390	6230	5510	104	1760	500	4100	10	1	20771000	1232	13.89	3.69	12	1.41	427.00	1608.00	7950	20231109	-25.41	4480	20231113	32.37	7950	-25.41	20231109	4480	32.37	20231113	7950	-25.41	20231109	4480	32.37	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
146	20231204	161100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5870	-730	5	-11.06	16202763420	2620169	44.38	6450	6590	5870	8580	4620	6600	6184.74	0.00	0	-46879	7500	7050	6780	6330	6060	6915	6195	104	1980	500	4620	10	1	20771000	1219	13.75	3.65	12	12.61	427.00	1608.00	7950	20231109	-26.16	4480	20231113	31.03	7950	-26.16	20231109	4480	31.03	20231113	7950	-26.16	20231109	4480	31.03	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
147	20231204	151103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5960	-640	5	-9.70	15208633030	2452021	41.53	6450	6590	5920	8580	4620	6600	6202.21	0.00	0	-23388	7500	7050	6780	6330	6060	6915	6195	104	1980	500	4620	10	1	20771000	1238	13.96	3.71	12	11.81	427.00	1608.00	7950	20231109	-25.03	4480	20231113	33.04	7950	-25.03	20231109	4480	33.04	20231113	7950	-25.03	20231109	4480	33.04	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
148	20231204	141055	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6030	-570	5	-8.64	13610299560	2186455	37.03	6450	6590	5920	8580	4620	6600	6224.53	0.00	0	-26364	7500	7050	6780	6330	6060	6915	6195	104	1980	500	4620	10	1	20771000	1252	14.12	3.75	12	10.53	427.00	1608.00	7950	20231109	-24.15	4480	20231113	34.60	7950	-24.15	20231109	4480	34.60	20231113	7950	-24.15	20231109	4480	34.60	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
149	20231204	131054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6010	-590	5	-8.94	12279026260	1964261	33.27	6450	6590	5920	8580	4620	6600	6250.91	0.00	0	-46665	7500	7050	6780	6330	6060	6915	6195	104	1980	500	4620	10	1	20771000	1248	14.07	3.74	12	9.46	427.00	1608.00	7950	20231109	-24.40	4480	20231113	34.15	7950	-24.40	20231109	4480	34.15	20231113	7950	-24.40	20231109	4480	34.15	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
150	20231204	121055	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6190	-410	5	-6.21	10066799610	1600176	27.10	6450	6590	6110	8580	4620	6600	6290.72	0.00	0	-37369	7500	7050	6780	6330	6060	6915	6195	104	1980	500	4620	10	1	20771000	1286	14.50	3.85	12	7.70	427.00	1608.00	7950	20231109	-22.14	4480	20231113	38.17	7950	-22.14	20231109	4480	38.17	20231113	7950	-22.14	20231109	4480	38.17	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
151	20231204	111058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6170	-430	5	-6.52	9399416460	1492172	25.27	6450	6590	6110	8580	4620	6600	6298.80	0.00	0	-34718	7500	7050	6780	6330	6060	6915	6195	104	1980	500	4620	10	1	20771000	1282	14.45	3.84	12	7.18	427.00	1608.00	7950	20231109	-22.39	4480	20231113	37.72	7950	-22.39	20231109	4480	37.72	20231113	7950	-22.39	20231109	4480	37.72	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
152	20231204	101055	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6210	-390	5	-5.91	8009174020	1267498	21.47	6450	6590	6110	8580	4620	6600	6318.50	0.00	0	-43917	7500	7050	6780	6330	6060	6915	6195	104	1980	500	4620	10	1	20771000	1290	14.54	3.86	12	6.10	427.00	1608.00	7950	20231109	-21.89	4480	20231113	38.62	7950	-21.89	20231109	4480	38.62	20231113	7950	-21.89	20231109	4480	38.62	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
153	20231204	091054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6330	-270	5	-4.09	3303306800	517052	8.76	6450	6590	6210	8580	4620	6600	6388.02	0.00	0	-12050	7500	7050	6780	6330	6060	6915	6195	104	1980	500	4620	10	1	20771000	1315	14.82	3.94	12	2.49	427.00	1608.00	7950	20231109	-20.38	4480	20231113	41.29	7950	-20.38	20231109	4480	41.29	20231113	7950	-20.38	20231109	4480	41.29	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
154	20231201	161056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6600	-510	5	-7.17	39563758400	5746354	20.39	7110	7230	6510	9240	4980	7110	6885.81	0.00	0	-284575	8656	7882	6756	5982	4856	8270	6370	104	2130	500	4970	10	1	20771000	1371	15.46	4.10	12	27.67	427.00	1608.00	7950	20231109	-16.98	4480	20231113	47.32	7950	-16.98	20231109	4480	47.32	20231113	7950	-16.98	20231109	4480	47.32	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
155	20231201	151053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6600	-510	5	-7.17	38021635840	5512626	19.56	7110	7230	6510	9240	4980	7110	6897.11	0.00	0	-281113	8656	7882	6756	5982	4856	8270	6370	104	2130	500	4970	10	1	20771000	1371	15.46	4.10	12	26.54	427.00	1608.00	7950	20231109	-16.98	4480	20231113	47.32	7950	-16.98	20231109	4480	47.32	20231113	7950	-16.98	20231109	4480	47.32	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
156	20231201	141052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6740	-370	5	-5.20	34693622450	5008115	17.77	7110	7230	6580	9240	4980	7110	6927.41	0.00	0	-196701	8656	7882	6756	5982	4856	8270	6370	104	2130	500	4970	10	1	20771000	1400	15.78	4.19	12	24.11	427.00	1608.00	7950	20231109	-15.22	4480	20231113	50.45	7950	-15.22	20231109	4480	50.45	20231113	7950	-15.22	20231109	4480	50.45	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
157	20231201	131056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6740	-370	5	-5.20	31658533400	4553653	16.16	7110	7230	6710	9240	4980	7110	6952.27	0.00	0	-156649	8656	7882	6756	5982	4856	8270	6370	104	2130	500	4970	10	1	20771000	1400	15.78	4.19	12	21.92	427.00	1608.00	7950	20231109	-15.22	4480	20231113	50.45	7950	-15.22	20231109	4480	50.45	20231113	7950	-15.22	20231109	4480	50.45	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
158	20231201	121102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6810	-300	5	-4.22	29405486180	4221695	14.98	7110	7230	6710	9240	4980	7110	6965.26	0.00	0	-102287	8656	7882	6756	5982	4856	8270	6370	104	2130	500	4970	10	1	20771000	1415	15.95	4.24	12	20.32	427.00	1608.00	7950	20231109	-14.34	4480	20231113	52.01	7950	-14.34	20231109	4480	52.01	20231113	7950	-14.34	20231109	4480	52.01	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
159	20231201	111054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	7140	30	2	0.42	23684678330	3401927	12.07	7110	7230	6710	9240	4980	7110	6962.05	0.00	0	27050	8656	7882	6756	5982	4856	8270	6370	104	2130	500	4970	10	1	20771000	1483	16.72	4.44	12	16.38	427.00	1608.00	7950	20231109	-10.19	4480	20231113	59.38	7950	-10.19	20231109	4480	59.38	20231113	7950	-10.19	20231109	4480	59.38	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
160	20231201	101103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6910	-200	5	-2.81	16983850660	2444682	8.67	7110	7230	6710	9240	4980	7110	6947.13	0.00	0	75233	8656	7882	6756	5982	4856	8270	6370	104	2130	500	4970	10	1	20771000	1435	16.18	4.30	12	11.77	427.00	1608.00	7950	20231109	-13.08	4480	20231113	54.24	7950	-13.08	20231109	4480	54.24	20231113	7950	-13.08	20231109	4480	54.24	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
161	20231201	091051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6920	-190	5	-2.67	7201660480	1020117	3.62	7110	7230	6920	9240	4980	7110	7059.54	0.00	0	55005	8656	7882	6756	5982	4856	8270	6370	104	2130	500	4970	10	1	20771000	1437	16.21	4.30	12	4.91	427.00	1608.00	7950	20231109	-12.96	4480	20231113	54.46	7950	-12.96	20231109	4480	54.46	20231113	7950	-12.96	20231109	4480	54.46	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N