KissMeData/396270/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	161350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	440	2	2.42	12732421040	686136	109.52	18500	18800	18240	23550	12710	18150	18555.26	4.50	-65507	32852	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3356	-10.94	8.23	12	3.80	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	21800	-14.72	20230905	6400	190.47	20230103	21800	-14.72	20230905	6400	190.47	20230103	1.28	N	396270	500	90 억		812890	N	N	66	N	00	N
3	20231229	151338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	440	2	2.42	12732421040	686136	109.52	18500	18800	18240	23550	12710	18150	18555.26	4.50	-65507	32852	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3356	-10.94	8.23	12	3.80	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	21800	-14.72	20230905	6400	190.47	20230103	21800	-14.72	20230905	6400	190.47	20230103	1.28	N	396270	500	90 억		812890	N	N	66	N	00	N
4	20231229	141336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	440	2	2.42	12732421040	686136	109.52	18500	18800	18240	23550	12710	18150	18555.26	4.50	-65507	32852	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3356	-10.94	8.23	12	3.80	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	21800	-14.72	20230905	6400	190.47	20230103	21800	-14.72	20230905	6400	190.47	20230103	1.28	N	396270	500	90 억		812890	N	N	66	N	00	N
5	20231229	131337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	440	2	2.42	12732421040	686136	109.52	18500	18800	18240	23550	12710	18150	18555.26	4.50	-65507	32852	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3356	-10.94	8.23	12	3.80	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	21800	-14.72	20230905	6400	190.47	20230103	21800	-14.72	20230905	6400	190.47	20230103	1.28	N	396270	500	90 억		812890	N	N	66	N	00	N
6	20231229	121340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	440	2	2.42	12732421040	686136	109.52	18500	18800	18240	23550	12710	18150	18555.26	4.50	-65507	32852	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3356	-10.94	8.23	12	3.80	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	21800	-14.72	20230905	6400	190.47	20230103	21800	-14.72	20230905	6400	190.47	20230103	1.28	N	396270	500	90 억		812890	N	N	66	N	00	N
7	20231229	111238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	440	2	2.42	12732421040	686136	109.52	18500	18800	18240	23550	12710	18150	18555.26	4.50	-65507	32852	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3356	-10.94	8.23	12	3.80	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	21800	-14.72	20230905	6400	190.47	20230103	21800	-14.72	20230905	6400	190.47	20230103	1.28	N	396270	500	90 억		812890	N	N	66	N	00	N
8	20231229	101251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	440	2	2.42	12732421040	686136	109.52	18500	18800	18240	23550	12710	18150	18555.26	4.50	-65507	32852	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3356	-10.94	8.23	12	3.80	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	21800	-14.72	20230905	6400	190.47	20230103	21800	-14.72	20230905	6400	190.47	20230103	1.28	N	396270	500	90 억		812890	N	N	66	N	00	N
9	20231229	091250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	440	2	2.42	12732421040	686136	109.52	18500	18800	18240	23550	12710	18150	18555.26	4.50	-65507	32852	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3356	-10.94	8.23	12	3.80	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	21800	-14.72	20230905	6400	190.47	20230103	21800	-14.72	20230905	6400	190.47	20230103	1.28	N	396270	500	90 억		812890	N	N	66	N	00	N
10	20231228	161237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	440	2	2.42	12619525730	680101	108.56	18500	18800	18240	23550	12710	18150	18555.26	4.87	0	32852	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3356	-10.94	8.23	12	3.77	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	21800	-14.72	20230905	6400	190.47	20230103	21800	-14.72	20230905	6400	190.47	20230103	1.28	N	396270	500	90 억		878397	N	N	66	N	00	N
11	20231228	151247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18580	430	2	2.37	12160558180	655408	104.62	18500	18800	18240	23550	12710	18150	18554.18	4.87	0	26791	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3354	-10.93	8.22	12	3.63	-1700.00	2260.00	21800	20230905	-14.77	6400	20230103	190.31	21800	-14.77	20230905	6400	190.31	20230103	21800	-14.77	20230905	6400	190.31	20230103	1.28	N	396270	500	90 억		878397	N	N	1313	N	00	N
12	20231228	141242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	460	2	2.53	9491037160	512587	81.82	18500	18800	18240	23550	12710	18150	18515.95	4.87	0	-3475	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3359	-10.95	8.23	12	2.84	-1700.00	2260.00	21800	20230905	-14.63	6400	20230103	190.78	21800	-14.63	20230905	6400	190.78	20230103	21800	-14.63	20230905	6400	190.78	20230103	1.28	N	396270	500	90 억		878397	N	N	1313	N	00	N
13	20231228	131236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18550	400	2	2.20	8335101960	450289	71.88	18500	18800	18240	23550	12710	18150	18510.56	4.87	0	-10861	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3348	-10.91	8.21	12	2.49	-1700.00	2260.00	21800	20230905	-14.91	6400	20230103	189.84	21800	-14.91	20230905	6400	189.84	20230103	21800	-14.91	20230905	6400	189.84	20230103	1.28	N	396270	500	90 억		878397	N	N	1313	N	00	N
14	20231228	121240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18490	340	2	1.87	7864902640	424920	67.83	18500	18800	18240	23550	12710	18150	18509.14	4.87	0	-11099	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3338	-10.88	8.18	12	2.35	-1700.00	2260.00	21800	20230905	-15.18	6400	20230103	188.91	21800	-15.18	20230905	6400	188.91	20230103	21800	-15.18	20230905	6400	188.91	20230103	1.28	N	396270	500	90 억		878397	N	N	1313	N	00	N
15	20231228	111244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18480	330	2	1.82	7161450700	386846	61.75	18500	18800	18240	23550	12710	18150	18512.41	4.87	0	-13932	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3336	-10.87	8.18	12	2.14	-1700.00	2260.00	21800	20230905	-15.23	6400	20230103	188.75	21800	-15.23	20230905	6400	188.75	20230103	21800	-15.23	20230905	6400	188.75	20230103	1.28	N	396270	500	90 억		878397	N	N	1313	N	00	N
16	20231228	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18470	320	2	1.76	6386903660	344900	55.05	18500	18800	18240	23550	12710	18150	18518.13	4.87	0	-11381	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3334	-10.86	8.17	12	1.91	-1700.00	2260.00	21800	20230905	-15.28	6400	20230103	188.59	21800	-15.28	20230905	6400	188.59	20230103	21800	-15.28	20230905	6400	188.59	20230103	1.28	N	396270	500	90 억		878397	N	N	1313	N	00	N
17	20231228	091257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18350	200	2	1.10	3457830880	186237	29.73	18500	18800	18270	23550	12710	18150	18566.83	4.87	0	-19762	19063	18606	17953	17496	16843	18835	17725	90	5400	500	12700	10	1	18050640	3312	-10.79	8.12	12	1.03	-1700.00	2260.00	21800	20230905	-15.83	6400	20230103	186.72	21800	-15.83	20230905	6400	186.72	20230103	21800	-15.83	20230905	6400	186.72	20230103	1.28	N	396270	500	90 억		878397	N	N	1313	N	00	N
18	20231227	161224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18150	650	2	3.71	11185019930	621389	187.39	17680	18410	17300	22750	12250	17500	17999.75	5.11	0	47265	18293	17896	17623	17226	16953	17760	17090	90	5250	500	12250	10	1	18050640	3276	-10.68	8.03	12	3.44	-1700.00	2260.00	21800	20230905	-16.74	6400	20230103	183.59	21800	-16.74	20230905	6400	183.59	20230103	21800	-16.74	20230905	6400	183.59	20230103	1.15	N	396270	500	90 억		921860	N	N	1313	N	00	N
19	20231227	151243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18150	650	2	3.71	10742101710	596984	180.03	17680	18410	17300	22750	12250	17500	17993.99	5.11	0	43431	18293	17896	17623	17226	16953	17760	17090	90	5250	500	12250	10	1	18050640	3276	-10.68	8.03	12	3.31	-1700.00	2260.00	21800	20230905	-16.74	6400	20230103	183.59	21800	-16.74	20230905	6400	183.59	20230103	21800	-16.74	20230905	6400	183.59	20230103	1.15	N	396270	500	90 억		921860	N	N	70	N	00	N
20	20231227	141235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18100	600	2	3.43	9363342560	521057	157.14	17680	18410	17300	22750	12250	17500	17969.94	5.11	0	42332	18293	17896	17623	17226	16953	17760	17090	90	5250	500	12250	10	1	18050640	3267	-10.65	8.01	12	2.89	-1700.00	2260.00	21800	20230905	-16.97	6400	20230103	182.81	21800	-16.97	20230905	6400	182.81	20230103	21800	-16.97	20230905	6400	182.81	20230103	1.15	N	396270	500	90 억		921860	N	N	70	N	00	N
21	20231227	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18180	680	2	3.89	7581970730	423257	127.64	17680	18410	17300	22750	12250	17500	17913.44	5.11	0	37816	18293	17896	17623	17226	16953	17760	17090	90	5250	500	12250	10	1	18050640	3282	-10.69	8.04	12	2.34	-1700.00	2260.00	21800	20230905	-16.61	6400	20230103	184.06	21800	-16.61	20230905	6400	184.06	20230103	21800	-16.61	20230905	6400	184.06	20230103	1.15	N	396270	500	90 억		921860	N	N	70	N	00	N
22	20231227	121228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17840	340	2	1.94	3561312570	201979	60.91	17680	17910	17300	22750	12250	17500	17632.12	5.11	0	1081	18293	17896	17623	17226	16953	17760	17090	90	5250	500	12250	10	1	18050640	3220	-10.49	7.89	12	1.12	-1700.00	2260.00	21800	20230905	-18.17	6400	20230103	178.75	21800	-18.17	20230905	6400	178.75	20230103	21800	-18.17	20230905	6400	178.75	20230103	1.15	N	396270	500	90 억		921860	N	N	70	N	00	N
23	20231227	111239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17670	170	2	0.97	2576795580	146704	44.24	17680	17810	17300	22750	12250	17500	17564.61	5.11	0	-6568	18293	17896	17623	17226	16953	17760	17090	90	5250	500	12250	10	1	18050640	3190	-10.39	7.82	12	0.81	-1700.00	2260.00	21800	20230905	-18.94	6400	20230103	176.09	21800	-18.94	20230905	6400	176.09	20230103	21800	-18.94	20230905	6400	176.09	20230103	1.15	N	396270	500	90 억		921860	N	N	70	N	00	N
24	20231227	101237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17400	-100	5	-0.57	1962321720	111789	33.71	17680	17810	17300	22750	12250	17500	17553.82	5.11	0	-10482	18293	17896	17623	17226	16953	17760	17090	90	5250	500	12250	10	1	18050640	3141	-10.24	7.70	12	0.62	-1700.00	2260.00	21800	20230905	-20.18	6400	20230103	171.88	21800	-20.18	20230905	6400	171.88	20230103	21800	-20.18	20230905	6400	171.88	20230103	1.15	N	396270	500	90 억		921860	N	N	70	N	00	N
25	20231227	091240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17740	240	2	1.37	418550250	23620	7.12	17680	17810	17600	22750	12250	17500	17720.59	5.11	0	-652	18293	17896	17623	17226	16953	17760	17090	90	5250	500	12250	10	1	18050640	3202	-10.44	7.85	12	0.13	-1700.00	2260.00	21800	20230905	-18.62	6400	20230103	177.19	21800	-18.62	20230905	6400	177.19	20230103	21800	-18.62	20230905	6400	177.19	20230103	1.15	N	396270	500	90 억		921860	N	N	70	N	00	N
26	20231226	161238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	-490	5	-2.72	5778442510	329761	24.45	17760	18020	17350	23350	12600	17990	17521.99	5.29	0	-2575	19390	18690	18100	17400	16810	19040	17750	90	5360	500	12590	10	1	18050640	3159	-10.29	7.74	12	1.83	-1700.00	2260.00	21800	20230905	-19.72	6400	20230103	173.44	21800	-19.72	20230905	6400	173.44	20230103	21800	-19.72	20230905	6400	173.44	20230103	1.04	N	396270	500	90 억		954818	N	N	70	N	00	N
27	20231226	151237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	-490	5	-2.72	5400320490	308159	22.85	17760	18020	17350	23350	12600	17990	17523.13	5.29	0	-1867	19390	18690	18100	17400	16810	19040	17750	90	5360	500	12590	10	1	18050640	3159	-10.29	7.74	12	1.71	-1700.00	2260.00	21800	20230905	-19.72	6400	20230103	173.44	21800	-19.72	20230905	6400	173.44	20230103	21800	-19.72	20230905	6400	173.44	20230103	1.04	N	396270	500	90 억		954818	N	N	266	N	00	N
28	20231226	141240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	-490	5	-2.72	4575896960	261058	19.36	17760	18020	17350	23350	12600	17990	17526.72	5.29	0	-5296	19390	18690	18100	17400	16810	19040	17750	90	5360	500	12590	10	1	18050640	3159	-10.29	7.74	12	1.45	-1700.00	2260.00	21800	20230905	-19.72	6400	20230103	173.44	21800	-19.72	20230905	6400	173.44	20230103	21800	-19.72	20230905	6400	173.44	20230103	1.04	N	396270	500	90 억		954818	N	N	266	N	00	N
29	20231226	131239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17510	-480	5	-2.67	4200512910	239618	17.77	17760	18020	17350	23350	12600	17990	17528.35	5.29	0	-9298	19390	18690	18100	17400	16810	19040	17750	90	5360	500	12590	10	1	18050640	3161	-10.30	7.75	12	1.33	-1700.00	2260.00	21800	20230905	-19.68	6400	20230103	173.59	21800	-19.68	20230905	6400	173.59	20230103	21800	-19.68	20230905	6400	173.59	20230103	1.04	N	396270	500	90 억		954818	N	N	266	N	00	N
30	20231226	121237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17530	-460	5	-2.56	4028398050	229782	17.04	17760	18020	17350	23350	12600	17990	17529.64	5.29	0	-9168	19390	18690	18100	17400	16810	19040	17750	90	5360	500	12590	10	1	18050640	3164	-10.31	7.76	12	1.27	-1700.00	2260.00	21800	20230905	-19.59	6400	20230103	173.91	21800	-19.59	20230905	6400	173.91	20230103	21800	-19.59	20230905	6400	173.91	20230103	1.04	N	396270	500	90 억		954818	N	N	266	N	00	N
31	20231226	111244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17520	-470	5	-2.61	3547943990	202491	15.01	17760	18020	17350	23350	12600	17990	17519.45	5.29	0	-7604	19390	18690	18100	17400	16810	19040	17750	90	5360	500	12590	10	1	18050640	3162	-10.31	7.75	12	1.12	-1700.00	2260.00	21800	20230905	-19.63	6400	20230103	173.75	21800	-19.63	20230905	6400	173.75	20230103	21800	-19.63	20230905	6400	173.75	20230103	1.04	N	396270	500	90 억		954818	N	N	266	N	00	N
32	20231226	101235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17610	-380	5	-2.11	2969562890	169459	12.56	17760	18020	17350	23350	12600	17990	17521.36	5.29	0	-4174	19390	18690	18100	17400	16810	19040	17750	90	5360	500	12590	10	1	18050640	3179	-10.36	7.79	12	0.94	-1700.00	2260.00	21800	20230905	-19.22	6400	20230103	175.16	21800	-19.22	20230905	6400	175.16	20230103	21800	-19.22	20230905	6400	175.16	20230103	1.04	N	396270	500	90 억		954818	N	N	266	N	00	N
33	20231226	091238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17720	-270	5	-1.50	1312994330	74660	5.54	17760	18020	17360	23350	12600	17990	17581.52	5.29	0	-5222	19390	18690	18100	17400	16810	19040	17750	90	5360	500	12590	10	1	18050640	3199	-10.42	7.84	12	0.41	-1700.00	2260.00	21800	20230905	-18.72	6400	20230103	176.88	21800	-18.72	20230905	6400	176.88	20230103	21800	-18.72	20230905	6400	176.88	20230103	1.04	N	396270	500	90 억		954818	N	N	266	N	00	N
34	20231222	161218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17990	290	2	1.64	24529677720	1344767	200.50	17730	18800	17510	23000	12390	17700	18241.40	6.26	0	-11774	18213	17956	17483	17226	16753	18085	17355	90	5300	500	12390	10	1	18050640	3247	-10.58	7.96	12	7.45	-1700.00	2260.00	21800	20230905	-17.48	6400	20230103	181.09	21800	-17.48	20230905	6400	181.09	20230103	21800	-17.48	20230905	6400	181.09	20230103	1.09	N	396270	500	90 억		1130769	N	N	266	N	00	N
35	20231222	151213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17840	140	2	0.79	23917825890	1310595	195.41	17730	18800	17510	23000	12390	17700	18249.59	6.26	0	-8755	18213	17956	17483	17226	16753	18085	17355	90	5300	500	12390	10	1	18050640	3220	-10.49	7.89	12	7.26	-1700.00	2260.00	21800	20230905	-18.17	6400	20230103	178.75	21800	-18.17	20230905	6400	178.75	20230103	21800	-18.17	20230905	6400	178.75	20230103	1.09	N	396270	500	90 억		1130769	N	N	0	N	00	N
36	20231222	141214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17900	200	2	1.13	21964271410	1201867	179.20	17730	18800	17510	23000	12390	17700	18275.13	6.26	0	-3933	18213	17956	17483	17226	16753	18085	17355	90	5300	500	12390	10	1	18050640	3231	-10.53	7.92	12	6.66	-1700.00	2260.00	21800	20230905	-17.89	6400	20230103	179.69	21800	-17.89	20230905	6400	179.69	20230103	21800	-17.89	20230905	6400	179.69	20230103	1.09	N	396270	500	90 억		1130769	N	N	0	N	00	N
37	20231222	131213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18100	400	2	2.26	20213753210	1104777	164.72	17730	18800	17510	23000	12390	17700	18296.68	6.26	0	10681	18213	17956	17483	17226	16753	18085	17355	90	5300	500	12390	10	1	18050640	3267	-10.65	8.01	12	6.12	-1700.00	2260.00	21800	20230905	-16.97	6400	20230103	182.81	21800	-16.97	20230905	6400	182.81	20230103	21800	-16.97	20230905	6400	182.81	20230103	1.09	N	396270	500	90 억		1130769	N	N	0	N	00	N
38	20231222	121214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18390	690	2	3.90	19079113090	1042456	155.43	17730	18800	17510	23000	12390	17700	18302.08	6.26	0	15814	18213	17956	17483	17226	16753	18085	17355	90	5300	500	12390	10	1	18050640	3320	-10.82	8.14	12	5.78	-1700.00	2260.00	21800	20230905	-15.64	6400	20230103	187.34	21800	-15.64	20230905	6400	187.34	20230103	21800	-15.64	20230905	6400	187.34	20230103	1.09	N	396270	500	90 억		1130769	N	N	0	N	00	N
39	20231222	111211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18400	700	2	3.95	17152559130	937692	139.81	17730	18800	17510	23000	12390	17700	18292.32	6.26	0	26662	18213	17956	17483	17226	16753	18085	17355	90	5300	500	12390	10	1	18050640	3321	-10.82	8.14	12	5.19	-1700.00	2260.00	21800	20230905	-15.60	6400	20230103	187.50	21800	-15.60	20230905	6400	187.50	20230103	21800	-15.60	20230905	6400	187.50	20230103	1.09	N	396270	500	90 억		1130769	N	N	0	N	00	N
40	20231222	101208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18340	640	2	3.62	14189616000	775803	115.67	17730	18800	17510	23000	12390	17700	18290.23	6.26	0	24860	18213	17956	17483	17226	16753	18085	17355	90	5300	500	12390	10	1	18050640	3310	-10.79	8.12	12	4.30	-1700.00	2260.00	21800	20230905	-15.87	6400	20230103	186.56	21800	-15.87	20230905	6400	186.56	20230103	21800	-15.87	20230905	6400	186.56	20230103	1.09	N	396270	500	90 억		1130769	N	N	0	N	00	N
41	20231222	091213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18000	300	2	1.69	2319585660	130347	19.43	17730	18010	17510	23000	12390	17700	17795.47	6.26	0	-14705	18213	17956	17483	17226	16753	18085	17355	90	5300	500	12390	10	1	18050640	3249	-10.59	7.96	12	0.72	-1700.00	2260.00	21800	20230905	-17.43	6400	20230103	181.25	21800	-17.43	20230905	6400	181.25	20230103	21800	-17.43	20230905	6400	181.25	20230103	1.09	N	396270	500	90 억		1130769	N	N	0	N	00	N
42	20231221	161203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17700	730	2	4.30	11500459880	661838	129.74	17010	17740	17010	22050	11880	16970	17376.95	6.64	0	21630	17650	17310	17060	16720	16470	17185	16595	90	5080	500	11870	10	1	18050640	3195	-10.41	7.83	12	3.67	-1700.00	2260.00	21800	20230905	-18.81	6400	20230103	176.56	21800	-18.81	20230905	6400	176.56	20230103	21800	-18.81	20230905	6400	176.56	20230103	1.05	N	396270	500	90 억		1197714	N	N	0	N	00	N
43	20231221	151209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17510	540	2	3.18	10440024210	601777	117.97	17010	17590	17010	22050	11880	16970	17350.33	6.64	0	9261	17650	17310	17060	16720	16470	17185	16595	90	5080	500	11870	10	1	18050640	3161	-10.30	7.75	12	3.33	-1700.00	2260.00	21800	20230905	-19.68	6400	20230103	173.59	21800	-19.68	20230905	6400	173.59	20230103	21800	-19.68	20230905	6400	173.59	20230103	1.05	N	396270	500	90 억		1197714	N	N	0	N	00	N
44	20231221	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17350	380	2	2.24	8759947780	505654	99.13	17010	17590	17010	22050	11880	16970	17325.86	6.64	0	-493	17650	17310	17060	16720	16470	17185	16595	90	5080	500	11870	10	1	18050640	3132	-10.21	7.68	12	2.80	-1700.00	2260.00	21800	20230905	-20.41	6400	20230103	171.09	21800	-20.41	20230905	6400	171.09	20230103	21800	-20.41	20230905	6400	171.09	20230103	1.05	N	396270	500	90 억		1197714	N	N	0	N	00	N
45	20231221	131202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17240	270	2	1.59	7739024510	446828	87.59	17010	17590	17010	22050	11880	16970	17322.00	6.64	0	-2679	17650	17310	17060	16720	16470	17185	16595	90	5080	500	11870	10	1	18050640	3112	-10.14	7.63	12	2.48	-1700.00	2260.00	21800	20230905	-20.92	6400	20230103	169.38	21800	-20.92	20230905	6400	169.38	20230103	21800	-20.92	20230905	6400	169.38	20230103	1.05	N	396270	500	90 억		1197714	N	N	0	N	00	N
46	20231221	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17310	340	2	2.00	7080072230	408682	80.12	17010	17590	17010	22050	11880	16970	17326.47	6.64	0	-2903	17650	17310	17060	16720	16470	17185	16595	90	5080	500	11870	10	1	18050640	3125	-10.18	7.66	12	2.26	-1700.00	2260.00	21800	20230905	-20.60	6400	20230103	170.47	21800	-20.60	20230905	6400	170.47	20230103	21800	-20.60	20230905	6400	170.47	20230103	1.05	N	396270	500	90 억		1197714	N	N	0	N	00	N
47	20231221	111211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17400	430	2	2.53	6577762250	379743	74.44	17010	17590	17010	22050	11880	16970	17324.08	6.64	0	-2886	17650	17310	17060	16720	16470	17185	16595	90	5080	500	11870	10	1	18050640	3141	-10.24	7.70	12	2.10	-1700.00	2260.00	21800	20230905	-20.18	6400	20230103	171.88	21800	-20.18	20230905	6400	171.88	20230103	21800	-20.18	20230905	6400	171.88	20230103	1.05	N	396270	500	90 억		1197714	N	N	0	N	00	N
48	20231221	101205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17550	580	2	3.42	4839036590	279504	54.79	17010	17590	17010	22050	11880	16970	17316.22	6.64	0	-877	17650	17310	17060	16720	16470	17185	16595	90	5080	500	11870	10	1	18050640	3168	-10.32	7.77	12	1.55	-1700.00	2260.00	21800	20230905	-19.50	6400	20230103	174.22	21800	-19.50	20230905	6400	174.22	20230103	21800	-19.50	20230905	6400	174.22	20230103	1.05	N	396270	500	90 억		1197714	N	N	0	N	00	N
49	20231221	091207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17270	300	2	1.77	1750190040	101892	19.97	17010	17350	17010	22050	11880	16970	17182.43	6.64	0	8589	17650	17310	17060	16720	16470	17185	16595	90	5080	500	11870	10	1	18050640	3117	-10.16	7.64	12	0.56	-1700.00	2260.00	21800	20230905	-20.78	6400	20230103	169.84	21800	-20.78	20230905	6400	169.84	20230103	21800	-20.78	20230905	6400	169.84	20230103	1.05	N	396270	500	90 억		1197714	N	N	0	N	00	N
50	20231220	161210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16970	-160	5	-0.93	8676245420	508158	17.91	17130	17400	16810	22250	12000	17130	17074.02	7.04	0	-11167	18270	17700	17300	16730	16330	17500	16530	90	5120	500	11990	10	1	18050640	3063	-9.98	7.51	12	2.82	-1700.00	2260.00	21800	20230905	-22.16	6400	20230103	165.16	21800	-22.16	20230905	6400	165.16	20230103	21800	-22.16	20230905	6400	165.16	20230103	0.96	N	396270	500	90 억		1271648	N	N	0	N	00	N
51	20231220	151306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16910	-220	5	-1.28	8437235290	494049	17.41	17130	17400	16810	22250	12000	17130	17077.54	7.04	0	-9642	18270	17700	17300	16730	16330	17500	16530	90	5120	500	11990	10	1	18050640	3052	-9.95	7.48	12	2.74	-1700.00	2260.00	21800	20230905	-22.43	6400	20230103	164.22	21800	-22.43	20230905	6400	164.22	20230103	21800	-22.43	20230905	6400	164.22	20230103	0.96	N	396270	500	90 억		1271648	N	N	0	N	00	N
52	20231220	141332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16900	-230	5	-1.34	7164126930	418567	14.75	17130	17400	16810	22250	12000	17130	17115.78	7.04	0	-10777	18270	17700	17300	16730	16330	17500	16530	90	5120	500	11990	10	1	18050640	3051	-9.94	7.48	12	2.32	-1700.00	2260.00	21800	20230905	-22.48	6400	20230103	164.06	21800	-22.48	20230905	6400	164.06	20230103	21800	-22.48	20230905	6400	164.06	20230103	0.96	N	396270	500	90 억		1271648	N	N	0	N	00	N
53	20231220	131318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16970	-160	5	-0.93	6409456380	373993	13.18	17130	17400	16810	22250	12000	17130	17137.94	7.04	0	-10646	18270	17700	17300	16730	16330	17500	16530	90	5120	500	11990	10	1	18050640	3063	-9.98	7.51	12	2.07	-1700.00	2260.00	21800	20230905	-22.16	6400	20230103	165.16	21800	-22.16	20230905	6400	165.16	20230103	21800	-22.16	20230905	6400	165.16	20230103	0.96	N	396270	500	90 억		1271648	N	N	0	N	00	N
54	20231220	121203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17110	-20	5	-0.12	5420694370	315839	11.13	17130	17400	16810	22250	12000	17130	17163.03	7.04	0	-6410	18270	17700	17300	16730	16330	17500	16530	90	5120	500	11990	10	1	18050640	3088	-10.06	7.57	12	1.75	-1700.00	2260.00	21800	20230905	-21.51	6400	20230103	167.34	21800	-21.51	20230905	6400	167.34	20230103	21800	-21.51	20230905	6400	167.34	20230103	0.96	N	396270	500	90 억		1271648	N	N	0	N	00	N
55	20231220	111207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17140	10	2	0.06	4733064750	275749	9.72	17130	17400	16810	22250	12000	17130	17164.62	7.04	0	-9250	18270	17700	17300	16730	16330	17500	16530	90	5120	500	11990	10	1	18050640	3094	-10.08	7.58	12	1.53	-1700.00	2260.00	21800	20230905	-21.38	6400	20230103	167.81	21800	-21.38	20230905	6400	167.81	20230103	21800	-21.38	20230905	6400	167.81	20230103	0.96	N	396270	500	90 억		1271648	N	N	0	N	00	N
56	20231220	101208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17380	250	2	1.46	3664641670	214058	7.54	17130	17380	16810	22250	12000	17130	17119.77	7.04	0	-2782	18270	17700	17300	16730	16330	17500	16530	90	5120	500	11990	10	1	18050640	3137	-10.22	7.69	12	1.19	-1700.00	2260.00	21800	20230905	-20.28	6400	20230103	171.56	21800	-20.28	20230905	6400	171.56	20230103	21800	-20.28	20230905	6400	171.56	20230103	0.96	N	396270	500	90 억		1271648	N	N	0	N	00	N
57	20231220	091205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17180	50	2	0.29	1052002820	61102	2.15	17130	17380	17010	22250	12000	17130	17219.78	7.04	0	-4843	18270	17700	17300	16730	16330	17500	16530	90	5120	500	11990	10	1	18050640	3101	-10.11	7.60	12	0.34	-1700.00	2260.00	21800	20230905	-21.19	6400	20230103	168.44	21800	-21.19	20230905	6400	168.44	20230103	21800	-21.19	20230905	6400	168.44	20230103	0.96	N	396270	500	90 억		1271648	N	N	0	N	00	N
58	20231219	161203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17130	-490	5	-2.78	6353775260	366354	152.72	17730	17870	16900	22900	12340	17620	17344.86	0.24	0	-5787	18053	17836	17623	17406	17193	17730	17300	90	5280	500	12330	10	1	18050640	3092	-10.08	7.58	12	2.03	-1700.00	2260.00	21800	20230905	-21.42	6400	20230103	167.66	21800	-21.42	20230905	6400	167.66	20230103	21800	-21.42	20230905	6400	167.66	20230103	0.94	N	396270	500	90 억		43358	N	N	0	N	00	N
59	20231219	151208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17070	-550	5	-3.12	6156458410	354819	147.91	17730	17870	16900	22900	12340	17620	17350.88	0.24	0	-5589	18053	17836	17623	17406	17193	17730	17300	90	5280	500	12330	10	1	18050640	3081	-10.04	7.55	12	1.97	-1700.00	2260.00	21800	20230905	-21.70	6400	20230103	166.72	21800	-21.70	20230905	6400	166.72	20230103	21800	-21.70	20230905	6400	166.72	20230103	0.94	N	396270	500	90 억		43358	N	N	0	N	00	N
60	20231219	141202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17090	-530	5	-3.01	4928208370	282553	117.78	17730	17870	17090	22900	12340	17620	17441.62	0.24	0	-9254	18053	17836	17623	17406	17193	17730	17300	90	5280	500	12330	10	1	18050640	3085	-10.05	7.56	12	1.57	-1700.00	2260.00	21800	20230905	-21.61	6400	20230103	167.03	21800	-21.61	20230905	6400	167.03	20230103	21800	-21.61	20230905	6400	167.03	20230103	0.94	N	396270	500	90 억		43358	N	N	0	N	00	N
61	20231219	131210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17260	-360	5	-2.04	3715563390	211961	88.36	17730	17870	17250	22900	12340	17620	17529.41	0.24	0	-4715	18053	17836	17623	17406	17193	17730	17300	90	5280	500	12330	10	1	18050640	3116	-10.15	7.64	12	1.17	-1700.00	2260.00	21800	20230905	-20.83	6400	20230103	169.69	21800	-20.83	20230905	6400	169.69	20230103	21800	-20.83	20230905	6400	169.69	20230103	0.94	N	396270	500	90 억		43358	N	N	0	N	00	N
62	20231219	121211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17420	-200	5	-1.14	2800223500	159106	66.32	17730	17870	17390	22900	12340	17620	17599.72	0.24	0	7043	18053	17836	17623	17406	17193	17730	17300	90	5280	500	12330	10	1	18050640	3144	-10.25	7.71	12	0.88	-1700.00	2260.00	21800	20230905	-20.09	6400	20230103	172.19	21800	-20.09	20230905	6400	172.19	20230103	21800	-20.09	20230905	6400	172.19	20230103	0.94	N	396270	500	90 억		43358	N	N	0	N	00	N
63	20231219	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	-120	5	-0.68	2002180500	113385	47.26	17730	17870	17460	22900	12340	17620	17658.30	0.24	0	5929	18053	17836	17623	17406	17193	17730	17300	90	5280	500	12330	10	1	18050640	3159	-10.29	7.74	12	0.63	-1700.00	2260.00	21800	20230905	-19.72	6400	20230103	173.44	21800	-19.72	20230905	6400	173.44	20230103	21800	-19.72	20230905	6400	173.44	20230103	0.94	N	396270	500	90 억		43358	N	N	0	N	00	N
64	20231219	101202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17640	20	2	0.11	1521882490	86020	35.86	17730	17870	17460	22900	12340	17620	17692.31	0.24	0	7548	18053	17836	17623	17406	17193	17730	17300	90	5280	500	12330	10	1	18050640	3184	-10.38	7.81	12	0.48	-1700.00	2260.00	21800	20230905	-19.08	6400	20230103	175.62	21800	-19.08	20230905	6400	175.62	20230103	21800	-19.08	20230905	6400	175.62	20230103	0.94	N	396270	500	90 억		43358	N	N	0	N	00	N
65	20231219	091201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17480	-140	5	-0.79	162159120	9236	3.85	17730	17740	17460	22900	12340	17620	17556.32	0.24	0	-2547	18053	17836	17623	17406	17193	17730	17300	90	5280	500	12330	10	1	18050640	3155	-10.28	7.73	12	0.05	-1700.00	2260.00	21800	20230905	-19.82	6400	20230103	173.12	21800	-19.82	20230905	6400	173.12	20230103	21800	-19.82	20230905	6400	173.12	20230103	0.94	N	396270	500	90 억		43358	N	N	0	N	00	N
66	20231218	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	20	2	0.11	4188096420	237714	78.34	17660	17840	17410	22850	12320	17600	17618.21	0.20	0	-14202	18286	17942	17546	17202	16806	17745	17005	90	5250	500	12320	10	1	18050640	3181	-10.36	7.80	12	1.32	-1700.00	2260.00	21800	20230905	-19.17	6400	20230103	175.31	21800	-19.17	20230905	6400	175.31	20230103	21800	-19.17	20230905	6400	175.31	20230103	0.94	N	396270	500	90 억		36779	N	N	2299	N	00	N
67	20231218	151202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17600	0	3	0.00	4019124100	228119	75.18	17660	17840	17410	22850	12320	17600	17618.54	0.20	0	-14202	18286	17942	17546	17202	16806	17745	17005	90	5250	500	12320	10	1	18050640	3177	-10.35	7.79	12	1.26	-1700.00	2260.00	21800	20230905	-19.27	6400	20230103	175.00	21800	-19.27	20230905	6400	175.00	20230103	21800	-19.27	20230905	6400	175.00	20230103	0.94	N	396270	500	90 억		36779	N	N	2299	N	00	N
68	20231218	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17600	0	3	0.00	3458134020	196277	64.68	17660	17840	17410	22850	12320	17600	17618.64	0.20	0	-19274	18286	17942	17546	17202	16806	17745	17005	90	5250	500	12320	10	1	18050640	3177	-10.35	7.79	12	1.09	-1700.00	2260.00	21800	20230905	-19.27	6400	20230103	175.00	21800	-19.27	20230905	6400	175.00	20230103	21800	-19.27	20230905	6400	175.00	20230103	0.94	N	396270	500	90 억		36779	N	N	2299	N	00	N
69	20231218	131156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17480	-120	5	-0.68	2990098660	169655	55.91	17660	17840	17410	22850	12320	17600	17624.58	0.20	0	-23727	18286	17942	17546	17202	16806	17745	17005	90	5250	500	12320	10	1	18050640	3155	-10.28	7.73	12	0.94	-1700.00	2260.00	21800	20230905	-19.82	6400	20230103	173.12	21800	-19.82	20230905	6400	173.12	20230103	21800	-19.82	20230905	6400	173.12	20230103	0.94	N	396270	500	90 억		36779	N	N	2299	N	00	N
70	20231218	121153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17540	-60	5	-0.34	2482709800	140606	46.34	17660	17840	17510	22850	12320	17600	17657.21	0.20	0	-20408	18286	17942	17546	17202	16806	17745	17005	90	5250	500	12320	10	1	18050640	3166	-10.32	7.76	12	0.78	-1700.00	2260.00	21800	20230905	-19.54	6400	20230103	174.06	21800	-19.54	20230905	6400	174.06	20230103	21800	-19.54	20230905	6400	174.06	20230103	0.94	N	396270	500	90 억		36779	N	N	2299	N	00	N
71	20231218	111154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17640	40	2	0.23	1992257110	112703	37.14	17660	17840	17570	22850	12320	17600	17677.05	0.20	0	-12448	18286	17942	17546	17202	16806	17745	17005	90	5250	500	12320	10	1	18050640	3184	-10.38	7.81	12	0.62	-1700.00	2260.00	21800	20230905	-19.08	6400	20230103	175.62	21800	-19.08	20230905	6400	175.62	20230103	21800	-19.08	20230905	6400	175.62	20230103	0.94	N	396270	500	90 억		36779	N	N	2299	N	00	N
72	20231218	101152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17650	50	2	0.28	1418920790	80217	26.43	17660	17840	17570	22850	12320	17600	17688.53	0.20	0	-7115	18286	17942	17546	17202	16806	17745	17005	90	5250	500	12320	10	1	18050640	3186	-10.38	7.81	12	0.44	-1700.00	2260.00	21800	20230905	-19.04	6400	20230103	175.78	21800	-19.04	20230905	6400	175.78	20230103	21800	-19.04	20230905	6400	175.78	20230103	0.94	N	396270	500	90 억		36779	N	N	2299	N	00	N
73	20231218	091150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17670	70	2	0.40	378616240	21441	7.07	17660	17760	17570	22850	12320	17600	17658.52	0.20	0	3754	18286	17942	17546	17202	16806	17745	17005	90	5250	500	12320	10	1	18050640	3190	-10.39	7.82	12	0.12	-1700.00	2260.00	21800	20230905	-18.94	6400	20230103	176.09	21800	-18.94	20230905	6400	176.09	20230103	21800	-18.94	20230905	6400	176.09	20230103	0.94	N	396270	500	90 억		36779	N	N	2299	N	00	N
74	20231215	161154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17600	-70	5	-0.40	5255110710	302216	88.76	17870	17890	17150	22950	12370	17670	17387.49	0.27	0	-9928	19083	18376	17873	17166	16663	18125	16915	90	5280	500	12360	10	1	18050640	3177	-10.35	7.79	12	1.67	-1700.00	2260.00	21800	20230905	-19.27	6400	20230103	175.00	21800	-19.27	20230905	6400	175.00	20230103	21800	-19.27	20230905	6400	175.00	20230103	0.95	N	396270	500	90 억		48220	N	N	2299	N	00	N
75	20231215	151158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17390	-280	5	-1.58	4802009070	276344	81.16	17870	17890	17150	22950	12370	17670	17376.93	0.27	0	-14122	19083	18376	17873	17166	16663	18125	16915	90	5280	500	12360	10	1	18050640	3139	-10.23	7.69	12	1.53	-1700.00	2260.00	21800	20230905	-20.23	6400	20230103	171.72	21800	-20.23	20230905	6400	171.72	20230103	21800	-20.23	20230905	6400	171.72	20230103	0.95	N	396270	500	90 억		48220	N	N	0	N	00	N
76	20231215	141156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17400	-270	5	-1.53	4272265130	245807	72.19	17870	17890	17150	22950	12370	17670	17380.57	0.27	0	-15326	19083	18376	17873	17166	16663	18125	16915	90	5280	500	12360	10	1	18050640	3141	-10.24	7.70	12	1.36	-1700.00	2260.00	21800	20230905	-20.18	6400	20230103	171.88	21800	-20.18	20230905	6400	171.88	20230103	21800	-20.18	20230905	6400	171.88	20230103	0.95	N	396270	500	90 억		48220	N	N	0	N	00	N
77	20231215	131150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	-370	5	-2.09	3526100290	202764	59.55	17870	17890	17150	22950	12370	17670	17390.17	0.27	0	-13543	19083	18376	17873	17166	16663	18125	16915	90	5280	500	12360	10	1	18050640	3123	-10.18	7.65	12	1.12	-1700.00	2260.00	21800	20230905	-20.64	6400	20230103	170.31	21800	-20.64	20230905	6400	170.31	20230103	21800	-20.64	20230905	6400	170.31	20230103	0.95	N	396270	500	90 억		48220	N	N	0	N	00	N
78	20231215	121151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17280	-390	5	-2.21	2627369740	150557	44.22	17870	17890	17210	22950	12370	17670	17451.00	0.27	0	-5777	19083	18376	17873	17166	16663	18125	16915	90	5280	500	12360	10	1	18050640	3119	-10.16	7.65	12	0.83	-1700.00	2260.00	21800	20230905	-20.73	6400	20230103	170.00	21800	-20.73	20230905	6400	170.00	20230103	21800	-20.73	20230905	6400	170.00	20230103	0.95	N	396270	500	90 억		48220	N	N	0	N	00	N
79	20231215	111145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17350	-320	5	-1.81	2275027070	130201	38.24	17870	17890	17210	22950	12370	17670	17473.19	0.27	0	-4052	19083	18376	17873	17166	16663	18125	16915	90	5280	500	12360	10	1	18050640	3132	-10.21	7.68	12	0.72	-1700.00	2260.00	21800	20230905	-20.41	6400	20230103	171.09	21800	-20.41	20230905	6400	171.09	20230103	21800	-20.41	20230905	6400	171.09	20230103	0.95	N	396270	500	90 억		48220	N	N	0	N	00	N
80	20231215	101151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17320	-350	5	-1.98	1904230160	108807	31.96	17870	17890	17210	22950	12370	17670	17500.99	0.27	0	-3656	19083	18376	17873	17166	16663	18125	16915	90	5280	500	12360	10	1	18050640	3126	-10.19	7.66	12	0.60	-1700.00	2260.00	21800	20230905	-20.55	6400	20230103	170.62	21800	-20.55	20230905	6400	170.62	20230103	21800	-20.55	20230905	6400	170.62	20230103	0.95	N	396270	500	90 억		48220	N	N	0	N	00	N
81	20231215	091155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17670	0	3	0.00	413324970	23241	6.83	17870	17890	17650	22950	12370	17670	17784.30	0.27	0	-5948	19083	18376	17873	17166	16663	18125	16915	90	5280	500	12360	10	1	18050640	3190	-10.39	7.82	12	0.13	-1700.00	2260.00	21800	20230905	-18.94	6400	20230103	176.09	21800	-18.94	20230905	6400	176.09	20230103	21800	-18.94	20230905	6400	176.09	20230103	0.95	N	396270	500	90 억		48220	N	N	0	N	00	N
82	20231214	161146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17670	-360	5	-2.00	5992377790	338266	118.46	18330	18580	17370	23400	12630	18030	17715.14	0.31	0	-9607	19163	18596	18233	17666	17303	18415	17485	90	5370	500	12620	10	1	18050640	3190	-10.39	7.82	12	1.87	-1700.00	2260.00	21800	20230905	-18.94	6400	20230103	176.09	21800	-18.94	20230905	6400	176.09	20230103	21800	-18.94	20230905	6400	176.09	20230103	0.96	N	396270	500	90 억		56797	N	N	67	N	00	N
83	20231214	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17640	-390	5	-2.16	5783120250	326417	114.32	18330	18580	17370	23400	12630	18030	17716.97	0.31	0	-7076	19163	18596	18233	17666	17303	18415	17485	90	5370	500	12620	10	1	18050640	3184	-10.38	7.81	12	1.81	-1700.00	2260.00	21800	20230905	-19.08	6400	20230103	175.62	21800	-19.08	20230905	6400	175.62	20230103	21800	-19.08	20230905	6400	175.62	20230103	0.96	N	396270	500	90 억		56797	N	N	67	N	00	N
84	20231214	141153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17570	-460	5	-2.55	5250200960	296071	103.69	18330	18580	17370	23400	12630	18030	17732.91	0.31	0	-7254	19163	18596	18233	17666	17303	18415	17485	90	5370	500	12620	10	1	18050640	3171	-10.34	7.77	12	1.64	-1700.00	2260.00	21800	20230905	-19.40	6400	20230103	174.53	21800	-19.40	20230905	6400	174.53	20230103	21800	-19.40	20230905	6400	174.53	20230103	0.96	N	396270	500	90 억		56797	N	N	67	N	00	N
85	20231214	131223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17530	-500	5	-2.77	4407824550	247966	86.84	18330	18580	17370	23400	12630	18030	17775.92	0.31	0	-11052	19163	18596	18233	17666	17303	18415	17485	90	5370	500	12620	10	1	18050640	3164	-10.31	7.76	12	1.37	-1700.00	2260.00	21800	20230905	-19.59	6400	20230103	173.91	21800	-19.59	20230905	6400	173.91	20230103	21800	-19.59	20230905	6400	173.91	20230103	0.96	N	396270	500	90 억		56797	N	N	67	N	00	N
86	20231214	121246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17430	-600	5	-3.33	3805445410	213444	74.75	18330	18580	17370	23400	12630	18030	17828.78	0.31	0	-14681	19163	18596	18233	17666	17303	18415	17485	90	5370	500	12620	10	1	18050640	3146	-10.25	7.71	12	1.18	-1700.00	2260.00	21800	20230905	-20.05	6400	20230103	172.34	21800	-20.05	20230905	6400	172.34	20230103	21800	-20.05	20230905	6400	172.34	20230103	0.96	N	396270	500	90 억		56797	N	N	67	N	00	N
87	20231214	111220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17380	-650	5	-3.61	3197197260	178608	62.55	18330	18580	17370	23400	12630	18030	17900.64	0.31	0	-14298	19163	18596	18233	17666	17303	18415	17485	90	5370	500	12620	10	1	18050640	3137	-10.22	7.69	12	0.99	-1700.00	2260.00	21800	20230905	-20.28	6400	20230103	171.56	21800	-20.28	20230905	6400	171.56	20230103	21800	-20.28	20230905	6400	171.56	20230103	0.96	N	396270	500	90 억		56797	N	N	67	N	00	N
88	20231214	101135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17820	-210	5	-1.16	1800258560	99206	34.74	18330	18580	17810	23400	12630	18030	18146.67	0.31	0	-7679	19163	18596	18233	17666	17303	18415	17485	90	5370	500	12620	10	1	18050640	3217	-10.48	7.88	12	0.55	-1700.00	2260.00	21800	20230905	-18.26	6400	20230103	178.44	21800	-18.26	20230905	6400	178.44	20230103	21800	-18.26	20230905	6400	178.44	20230103	0.96	N	396270	500	90 억		56797	N	N	67	N	00	N
89	20231214	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18330	300	2	1.66	343701020	18647	6.53	18330	18580	18240	23400	12630	18030	18431.97	0.31	0	3796	19163	18596	18233	17666	17303	18415	17485	90	5370	500	12620	10	1	18050640	3309	-10.78	8.11	12	0.10	-1700.00	2260.00	21800	20230905	-15.92	6400	20230103	186.41	21800	-15.92	20230905	6400	186.41	20230103	21800	-15.92	20230905	6400	186.41	20230103	0.96	N	396270	500	90 억		56797	N	N	67	N	00	N
90	20231213	161141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18030	-700	5	-3.74	5178631780	284181	101.89	18710	18800	17870	24300	13120	18730	18223.49	0.28	0	6402	19383	19056	18863	18536	18343	18960	18440	90	5570	500	13110	10	1	18050640	3255	-10.61	7.98	12	1.57	-1700.00	2260.00	21800	20230905	-17.29	6400	20230103	181.72	21800	-17.29	20230905	6400	181.72	20230103	21800	-17.29	20230905	6400	181.72	20230103	0.95	N	396270	500	90 억		50038	N	N	67	N	00	N
91	20231213	151206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18040	-690	5	-3.68	4944107790	271170	97.23	18710	18800	17870	24300	13120	18730	18232.50	0.28	0	4033	19383	19056	18863	18536	18343	18960	18440	90	5570	500	13110	10	1	18050640	3256	-10.61	7.98	12	1.50	-1700.00	2260.00	21800	20230905	-17.25	6400	20230103	181.88	21800	-17.25	20230905	6400	181.88	20230103	21800	-17.25	20230905	6400	181.88	20230103	0.95	N	396270	500	90 억		50038	N	N	0	N	00	N
92	20231213	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18100	-630	5	-3.36	4383523010	240094	86.08	18710	18800	17870	24300	13120	18730	18257.53	0.28	0	661	19383	19056	18863	18536	18343	18960	18440	90	5570	500	13110	10	1	18050640	3267	-10.65	8.01	12	1.33	-1700.00	2260.00	21800	20230905	-16.97	6400	20230103	182.81	21800	-16.97	20230905	6400	182.81	20230103	21800	-16.97	20230905	6400	182.81	20230103	0.95	N	396270	500	90 억		50038	N	N	0	N	00	N
93	20231213	131209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17950	-780	5	-4.16	3649348780	199308	71.46	18710	18800	17950	24300	13120	18730	18310.10	0.28	0	-5611	19383	19056	18863	18536	18343	18960	18440	90	5570	500	13110	10	1	18050640	3240	-10.56	7.94	12	1.10	-1700.00	2260.00	21800	20230905	-17.66	6400	20230103	180.47	21800	-17.66	20230905	6400	180.47	20230103	21800	-17.66	20230905	6400	180.47	20230103	0.95	N	396270	500	90 억		50038	N	N	0	N	00	N
94	20231213	121204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18080	-650	5	-3.47	2891030680	157218	56.37	18710	18800	18070	24300	13120	18730	18388.67	0.28	0	-5808	19383	19056	18863	18536	18343	18960	18440	90	5570	500	13110	10	1	18050640	3264	-10.64	8.00	12	0.87	-1700.00	2260.00	21800	20230905	-17.06	6400	20230103	182.50	21800	-17.06	20230905	6400	182.50	20230103	21800	-17.06	20230905	6400	182.50	20230103	0.95	N	396270	500	90 억		50038	N	N	0	N	00	N
95	20231213	111209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18250	-480	5	-2.56	2224192100	120467	43.19	18710	18800	18160	24300	13120	18730	18463.08	0.28	0	-4590	19383	19056	18863	18536	18343	18960	18440	90	5570	500	13110	10	1	18050640	3294	-10.74	8.08	12	0.67	-1700.00	2260.00	21800	20230905	-16.28	6400	20230103	185.16	21800	-16.28	20230905	6400	185.16	20230103	21800	-16.28	20230905	6400	185.16	20230103	0.95	N	396270	500	90 억		50038	N	N	0	N	00	N
96	20231213	101216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18420	-310	5	-1.66	1444609180	77824	27.90	18710	18800	18370	24300	13120	18730	18562.52	0.28	0	4174	19383	19056	18863	18536	18343	18960	18440	90	5570	500	13110	10	1	18050640	3325	-10.84	8.15	12	0.43	-1700.00	2260.00	21800	20230905	-15.50	6400	20230103	187.81	21800	-15.50	20230905	6400	187.81	20230103	21800	-15.50	20230905	6400	187.81	20230103	0.95	N	396270	500	90 억		50038	N	N	0	N	00	N
97	20231213	091201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18680	-50	5	-0.27	471713250	25225	9.04	18710	18800	18600	24300	13120	18730	18700.23	0.28	0	1631	19383	19056	18863	18536	18343	18960	18440	90	5570	500	13110	10	1	18050640	3372	-10.99	8.27	12	0.14	-1700.00	2260.00	21800	20230905	-14.31	6400	20230103	191.88	21800	-14.31	20230905	6400	191.88	20230103	21800	-14.31	20230905	6400	191.88	20230103	0.95	N	396270	500	90 억		50038	N	N	0	N	00	N
98	20231212	161120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18730	-220	5	-1.16	5228877650	277076	79.51	19100	19190	18670	24600	13270	18950	18871.83	0.42	0	-26756	19470	19210	18860	18600	18250	19340	18730	90	5650	500	13260	10	1	18050640	3381	-11.02	8.29	12	1.53	-1700.00	2260.00	21800	20230905	-14.08	6400	20230103	192.66	21800	-14.08	20230905	6400	192.66	20230103	21800	-14.08	20230905	6400	192.66	20230103	0.98	N	396270	500	90 억		76294	N	N	33	N	00	N
99	20231212	151125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18690	-260	5	-1.37	4948901140	262104	75.22	19100	19190	18670	24600	13270	18950	18881.43	0.42	0	-23742	19470	19210	18860	18600	18250	19340	18730	90	5650	500	13260	10	1	18050640	3374	-10.99	8.27	12	1.45	-1700.00	2260.00	21800	20230905	-14.27	6400	20230103	192.03	21800	-14.27	20230905	6400	192.03	20230103	21800	-14.27	20230905	6400	192.03	20230103	0.98	N	396270	500	90 억		76294	N	N	33	N	00	N
100	20231212	141022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18750	-200	5	-1.06	4510840470	238691	68.50	19100	19190	18670	24600	13270	18950	18898.24	0.42	0	-23278	19470	19210	18860	18600	18250	19340	18730	90	5650	500	13260	10	1	18050640	3384	-11.03	8.30	12	1.32	-1700.00	2260.00	21800	20230905	-13.99	6400	20230103	192.97	21800	-13.99	20230905	6400	192.97	20230103	21800	-13.99	20230905	6400	192.97	20230103	0.98	N	396270	500	90 억		76294	N	N	33	N	00	N
101	20231212	131029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18780	-170	5	-0.90	3786092530	200043	57.41	19100	19190	18670	24600	13270	18950	18926.39	0.42	0	-16408	19470	19210	18860	18600	18250	19340	18730	90	5650	500	13260	10	1	18050640	3390	-11.05	8.31	12	1.11	-1700.00	2260.00	21800	20230905	-13.85	6400	20230103	193.44	21800	-13.85	20230905	6400	193.44	20230103	21800	-13.85	20230905	6400	193.44	20230103	0.98	N	396270	500	90 억		76294	N	N	33	N	00	N
102	20231212	121017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18810	-140	5	-0.74	3351916520	176978	50.79	19100	19190	18670	24600	13270	18950	18939.73	0.42	0	-8275	19470	19210	18860	18600	18250	19340	18730	90	5650	500	13260	10	1	18050640	3395	-11.06	8.32	12	0.98	-1700.00	2260.00	21800	20230905	-13.72	6400	20230103	193.91	21800	-13.72	20230905	6400	193.91	20230103	21800	-13.72	20230905	6400	193.91	20230103	0.98	N	396270	500	90 억		76294	N	N	33	N	00	N
103	20231212	111035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18900	-50	5	-0.26	2996032660	158148	45.38	19100	19190	18670	24600	13270	18950	18944.49	0.42	0	-7414	19470	19210	18860	18600	18250	19340	18730	90	5650	500	13260	10	1	18050640	3412	-11.12	8.36	12	0.88	-1700.00	2260.00	21800	20230905	-13.30	6400	20230103	195.31	21800	-13.30	20230905	6400	195.31	20230103	21800	-13.30	20230905	6400	195.31	20230103	0.98	N	396270	500	90 억		76294	N	N	33	N	00	N
104	20231212	101117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18740	-210	5	-1.11	2464305430	129937	37.29	19100	19190	18670	24600	13270	18950	18965.39	0.42	0	-11900	19470	19210	18860	18600	18250	19340	18730	90	5650	500	13260	10	1	18050640	3383	-11.02	8.29	12	0.72	-1700.00	2260.00	21800	20230905	-14.04	6400	20230103	192.81	21800	-14.04	20230905	6400	192.81	20230103	21800	-14.04	20230905	6400	192.81	20230103	0.98	N	396270	500	90 억		76294	N	N	33	N	00	N
105	20231212	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19040	90	2	0.47	782425880	41175	11.82	19100	19100	18680	24600	13270	18950	19002.49	0.42	0	-8695	19470	19210	18860	18600	18250	19340	18730	90	5650	500	13260	10	1	18050640	3437	-11.20	8.42	12	0.23	-1700.00	2260.00	21800	20230905	-12.66	6400	20230103	197.50	21800	-12.66	20230905	6400	197.50	20230103	21800	-12.66	20230905	6400	197.50	20230103	0.98	N	396270	500	90 억		76294	N	N	33	N	00	N
106	20231211	161120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18950	190	2	1.01	6490057350	344860	82.12	18760	19120	18510	24350	13140	18760	18818.84	0.20	-67233	-41284	19473	19116	18513	18156	17553	19295	18335	90	5590	500	13130	10	1	18050640	3421	-11.15	8.38	12	1.91	-1700.00	2260.00	21800	20230905	-13.07	6400	20230103	196.09	21800	-13.07	20230905	6400	196.09	20230103	21800	-13.07	20230905	6400	196.09	20230103	0.99	N	396270	500	90 억		35772	N	N	33	N	00	N
107	20231211	151116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18850	90	2	0.48	6155846550	327176	77.91	18760	19120	18510	24350	13140	18760	18815.09	0.20	-67233	-39299	19473	19116	18513	18156	17553	19295	18335	90	5590	500	13130	10	1	18050640	3403	-11.09	8.34	12	1.81	-1700.00	2260.00	21800	20230905	-13.53	6400	20230103	194.53	21800	-13.53	20230905	6400	194.53	20230103	21800	-13.53	20230905	6400	194.53	20230103	0.99	N	396270	500	90 억		35772	N	N	0	N	00	N
108	20231211	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18850	90	2	0.48	5349128600	284275	67.69	18760	19120	18510	24350	13140	18760	18816.74	0.20	-67233	-23910	19473	19116	18513	18156	17553	19295	18335	90	5590	500	13130	10	1	18050640	3403	-11.09	8.34	12	1.57	-1700.00	2260.00	21800	20230905	-13.53	6400	20230103	194.53	21800	-13.53	20230905	6400	194.53	20230103	21800	-13.53	20230905	6400	194.53	20230103	0.99	N	396270	500	90 억		35772	N	N	0	N	00	N
109	20231211	131113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18840	80	2	0.43	4513776230	240099	57.17	18760	19120	18510	24350	13140	18760	18799.65	0.20	-67233	-8145	19473	19116	18513	18156	17553	19295	18335	90	5590	500	13130	10	1	18050640	3401	-11.08	8.34	12	1.33	-1700.00	2260.00	21800	20230905	-13.58	6400	20230103	194.38	21800	-13.58	20230905	6400	194.38	20230103	21800	-13.58	20230905	6400	194.38	20230103	0.99	N	396270	500	90 억		35772	N	N	0	N	00	N
110	20231211	121115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18780	20	2	0.11	4053856730	215711	51.37	18760	19120	18510	24350	13140	18760	18793.00	0.20	-67233	-3245	19473	19116	18513	18156	17553	19295	18335	90	5590	500	13130	10	1	18050640	3390	-11.05	8.31	12	1.20	-1700.00	2260.00	21800	20230905	-13.85	6400	20230103	193.44	21800	-13.85	20230905	6400	193.44	20230103	21800	-13.85	20230905	6400	193.44	20230103	0.99	N	396270	500	90 억		35772	N	N	0	N	00	N
111	20231211	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19060	300	2	1.60	3406964390	181525	43.22	18760	19120	18510	24350	13140	18760	18768.57	0.20	-67233	3795	19473	19116	18513	18156	17553	19295	18335	90	5590	500	13130	10	1	18050640	3440	-11.21	8.43	12	1.01	-1700.00	2260.00	21800	20230905	-12.57	6400	20230103	197.81	21800	-12.57	20230905	6400	197.81	20230103	21800	-12.57	20230905	6400	197.81	20230103	0.99	N	396270	500	90 억		35772	N	N	0	N	00	N
112	20231211	101109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18750	-10	5	-0.05	2083253920	111590	26.57	18760	19120	18510	24350	13140	18760	18668.81	0.20	-67233	-6589	19473	19116	18513	18156	17553	19295	18335	90	5590	500	13130	10	1	18050640	3384	-11.03	8.30	12	0.62	-1700.00	2260.00	21800	20230905	-13.99	6400	20230103	192.97	21800	-13.99	20230905	6400	192.97	20230103	21800	-13.99	20230905	6400	192.97	20230103	0.99	N	396270	500	90 억		35772	N	N	0	N	00	N
113	20231211	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18740	-20	5	-0.11	730103240	38860	9.25	18760	19120	18580	24350	13140	18760	18788.05	0.20	-67233	-4987	19473	19116	18513	18156	17553	19295	18335	90	5590	500	13130	10	1	18050640	3383	-11.02	8.29	12	0.22	-1700.00	2260.00	21800	20230905	-14.04	6400	20230103	192.81	21800	-14.04	20230905	6400	192.81	20230103	21800	-14.04	20230905	6400	192.81	20230103	0.99	N	396270	500	90 억		35772	N	N	0	N	00	N
114	20231208	161100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18760	1190	2	6.77	7720702980	418832	225.00	18000	18870	17910	22800	12300	17570	18432.53	0.20	0	87632	18276	17922	17546	17192	16816	18100	17370	90	5230	500	12290	10	1	18050640	3386	-11.04	8.30	12	2.32	-1700.00	2260.00	21800	20230905	-13.94	6400	20230103	193.12	21800	-13.94	20230905	6400	193.12	20230103	21800	-13.94	20230905	6400	193.12	20230103	0.95	N	396270	500	90 억		35772	N	N	1019	N	00	N
115	20231208	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	1020	2	5.81	7239242710	393154	211.20	18000	18870	17910	22800	12300	17570	18413.25	0.20	0	73179	18276	17922	17546	17192	16816	18100	17370	90	5230	500	12290	10	1	18050640	3356	-10.94	8.23	12	2.18	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	21800	-14.72	20230905	6400	190.47	20230103	21800	-14.72	20230905	6400	190.47	20230103	0.95	N	396270	500	90 억		35772	N	N	1019	N	00	N
116	20231208	141102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18560	990	2	5.63	5015498370	274435	147.43	18000	18640	17910	22800	12300	17570	18275.72	0.20	0	33538	18276	17922	17546	17192	16816	18100	17370	90	5230	500	12290	10	1	18050640	3350	-10.92	8.21	12	1.52	-1700.00	2260.00	21800	20230905	-14.86	6400	20230103	190.00	21800	-14.86	20230905	6400	190.00	20230103	21800	-14.86	20230905	6400	190.00	20230103	0.95	N	396270	500	90 억		35772	N	N	1019	N	00	N
117	20231208	131101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18070	500	2	2.85	3837018000	210423	113.04	18000	18440	17910	22800	12300	17570	18234.78	0.20	0	5029	18276	17922	17546	17192	16816	18100	17370	90	5230	500	12290	10	1	18050640	3262	-10.63	8.00	12	1.17	-1700.00	2260.00	21800	20230905	-17.11	6400	20230103	182.34	21800	-17.11	20230905	6400	182.34	20230103	21800	-17.11	20230905	6400	182.34	20230103	0.95	N	396270	500	90 억		35772	N	N	1019	N	00	N
118	20231208	121057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18180	610	2	3.47	3475201010	190428	102.30	18000	18440	17910	22800	12300	17570	18249.42	0.20	0	7078	18276	17922	17546	17192	16816	18100	17370	90	5230	500	12290	10	1	18050640	3282	-10.69	8.04	12	1.05	-1700.00	2260.00	21800	20230905	-16.61	6400	20230103	184.06	21800	-16.61	20230905	6400	184.06	20230103	21800	-16.61	20230905	6400	184.06	20230103	0.95	N	396270	500	90 억		35772	N	N	1019	N	00	N
119	20231208	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18250	680	2	3.87	3219635690	176387	94.76	18000	18440	17910	22800	12300	17570	18253.25	0.20	0	10976	18276	17922	17546	17192	16816	18100	17370	90	5230	500	12290	10	1	18050640	3294	-10.74	8.08	12	0.98	-1700.00	2260.00	21800	20230905	-16.28	6400	20230103	185.16	21800	-16.28	20230905	6400	185.16	20230103	21800	-16.28	20230905	6400	185.16	20230103	0.95	N	396270	500	90 억		35772	N	N	1019	N	00	N
120	20231208	101102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18260	690	2	3.93	2307369650	126505	67.96	18000	18440	17910	22800	12300	17570	18239.36	0.20	0	13693	18276	17922	17546	17192	16816	18100	17370	90	5230	500	12290	10	1	18050640	3296	-10.74	8.08	12	0.70	-1700.00	2260.00	21800	20230905	-16.24	6400	20230103	185.31	21800	-16.24	20230905	6400	185.31	20230103	21800	-16.24	20230905	6400	185.31	20230103	0.95	N	396270	500	90 억		35772	N	N	1019	N	00	N
121	20231208	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18250	680	2	3.87	765152440	42298	22.72	18000	18260	17910	22800	12300	17570	18089.57	0.20	0	3099	18276	17922	17546	17192	16816	18100	17370	90	5230	500	12290	10	1	18050640	3294	-10.74	8.08	12	0.23	-1700.00	2260.00	21800	20230905	-16.28	6400	20230103	185.16	21800	-16.28	20230905	6400	185.16	20230103	21800	-16.28	20230905	6400	185.16	20230103	0.95	N	396270	500	90 억		35772	N	N	1019	N	00	N
122	20231207	161051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17570	-50	5	-0.28	3260476300	184815	103.09	17490	17900	17170	22900	12340	17620	17641.92	0.23	0	-5613	18053	17836	17433	17216	16813	17945	17325	90	5280	500	12330	10	1	18050640	3171	-10.34	7.77	12	1.02	-1700.00	2260.00	21800	20230905	-19.40	6400	20230103	174.53	21800	-19.40	20230905	6400	174.53	20230103	21800	-19.40	20230905	6400	174.53	20230103	1.01	N	396270	500	90 억		41356	N	N	1019	N	00	N
123	20231207	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17520	-100	5	-0.57	3185659910	180555	100.72	17490	17900	17170	22900	12340	17620	17643.71	0.23	0	-5911	18053	17836	17433	17216	16813	17945	17325	90	5280	500	12330	10	1	18050640	3162	-10.31	7.75	12	1.00	-1700.00	2260.00	21800	20230905	-19.63	6400	20230103	173.75	21800	-19.63	20230905	6400	173.75	20230103	21800	-19.63	20230905	6400	173.75	20230103	1.01	N	396270	500	90 억		41356	N	N	0	N	00	N
124	20231207	141053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17760	140	2	0.79	2535223110	143659	80.14	17490	17900	17170	22900	12340	17620	17647.51	0.23	0	-2232	18053	17836	17433	17216	16813	17945	17325	90	5280	500	12330	10	1	18050640	3206	-10.45	7.86	12	0.80	-1700.00	2260.00	21800	20230905	-18.53	6400	20230103	177.50	21800	-18.53	20230905	6400	177.50	20230103	21800	-18.53	20230905	6400	177.50	20230103	1.01	N	396270	500	90 억		41356	N	N	0	N	00	N
125	20231207	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17580	-40	5	-0.23	1882253120	106717	59.53	17490	17870	17170	22900	12340	17620	17637.80	0.23	0	-2261	18053	17836	17433	17216	16813	17945	17325	90	5280	500	12330	10	1	18050640	3173	-10.34	7.78	12	0.59	-1700.00	2260.00	21800	20230905	-19.36	6400	20230103	174.69	21800	-19.36	20230905	6400	174.69	20230103	21800	-19.36	20230905	6400	174.69	20230103	1.01	N	396270	500	90 억		41356	N	N	0	N	00	N
126	20231207	121051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17540	-80	5	-0.45	1706798450	96717	53.95	17490	17870	17170	22900	12340	17620	17647.35	0.23	0	-1797	18053	17836	17433	17216	16813	17945	17325	90	5280	500	12330	10	1	18050640	3166	-10.32	7.76	12	0.54	-1700.00	2260.00	21800	20230905	-19.54	6400	20230103	174.06	21800	-19.54	20230905	6400	174.06	20230103	21800	-19.54	20230905	6400	174.06	20230103	1.01	N	396270	500	90 억		41356	N	N	0	N	00	N
127	20231207	111039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17570	-50	5	-0.28	1399717530	79185	44.17	17490	17870	17170	22900	12340	17620	17676.55	0.23	0	-2575	18053	17836	17433	17216	16813	17945	17325	90	5280	500	12330	10	1	18050640	3171	-10.34	7.77	12	0.44	-1700.00	2260.00	21800	20230905	-19.40	6400	20230103	174.53	21800	-19.40	20230905	6400	174.53	20230103	21800	-19.40	20230905	6400	174.53	20230103	1.01	N	396270	500	90 억		41356	N	N	0	N	00	N
128	20231207	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17730	110	2	0.62	947804890	53593	29.90	17490	17870	17170	22900	12340	17620	17685.24	0.23	0	-5104	18053	17836	17433	17216	16813	17945	17325	90	5280	500	12330	10	1	18050640	3200	-10.43	7.85	12	0.30	-1700.00	2260.00	21800	20230905	-18.67	6400	20230103	177.03	21800	-18.67	20230905	6400	177.03	20230103	21800	-18.67	20230905	6400	177.03	20230103	1.01	N	396270	500	90 억		41356	N	N	0	N	00	N
129	20231207	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17650	30	2	0.17	166030300	9499	5.30	17490	17700	17170	22900	12340	17620	17478.67	0.23	0	-1353	18053	17836	17433	17216	16813	17945	17325	90	5280	500	12330	10	1	18050640	3186	-10.38	7.81	12	0.05	-1700.00	2260.00	21800	20230905	-19.04	6400	20230103	175.78	21800	-19.04	20230905	6400	175.78	20230103	21800	-19.04	20230905	6400	175.78	20230103	1.01	N	396270	500	90 억		41356	N	N	0	N	00	N
130	20231206	161040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	440	2	2.56	3115364770	178476	47.29	17230	17650	17030	22300	12030	17180	17454.95	0.25	0	-2691	18873	18026	17443	16596	16013	17735	16305	90	5120	500	12020	10	1	18050640	3181	-10.36	7.80	12	0.99	-1700.00	2260.00	21800	20230905	-19.17	6400	20230103	175.31	21800	-19.17	20230905	6400	175.31	20230103	21800	-19.17	20230905	6400	175.31	20230103	0.97	N	396270	500	90 억		45767	N	N	0	N	00	N
131	20231206	151057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17590	410	2	2.39	3007882900	172371	45.67	17230	17650	17030	22300	12030	17180	17450.05	0.25	0	-3227	18873	18026	17443	16596	16013	17735	16305	90	5120	500	12020	10	1	18050640	3175	-10.35	7.78	12	0.95	-1700.00	2260.00	21800	20230905	-19.31	6400	20230103	174.84	21800	-19.31	20230905	6400	174.84	20230103	21800	-19.31	20230905	6400	174.84	20230103	0.97	N	396270	500	90 억		45767	N	N	0	N	00	N
132	20231206	141053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17590	410	2	2.39	2731486750	156663	41.51	17230	17650	17030	22300	12030	17180	17435.43	0.25	0	-2585	18873	18026	17443	16596	16013	17735	16305	90	5120	500	12020	10	1	18050640	3175	-10.35	7.78	12	0.87	-1700.00	2260.00	21800	20230905	-19.31	6400	20230103	174.84	21800	-19.31	20230905	6400	174.84	20230103	21800	-19.31	20230905	6400	174.84	20230103	0.97	N	396270	500	90 억		45767	N	N	0	N	00	N
133	20231206	131041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17540	360	2	2.10	2386769830	137088	36.32	17230	17630	17030	22300	12030	17180	17410.49	0.25	0	-2718	18873	18026	17443	16596	16013	17735	16305	90	5120	500	12020	10	1	18050640	3166	-10.32	7.76	12	0.76	-1700.00	2260.00	21800	20230905	-19.54	6400	20230103	174.06	21800	-19.54	20230905	6400	174.06	20230103	21800	-19.54	20230905	6400	174.06	20230103	0.97	N	396270	500	90 억		45767	N	N	0	N	00	N
134	20231206	121031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17540	360	2	2.10	2185569370	125610	33.28	17230	17630	17030	22300	12030	17180	17399.64	0.25	0	-1896	18873	18026	17443	16596	16013	17735	16305	90	5120	500	12020	10	1	18050640	3166	-10.32	7.76	12	0.70	-1700.00	2260.00	21800	20230905	-19.54	6400	20230103	174.06	21800	-19.54	20230905	6400	174.06	20230103	21800	-19.54	20230905	6400	174.06	20230103	0.97	N	396270	500	90 억		45767	N	N	0	N	00	N
135	20231206	111055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	320	2	1.86	1887916300	108671	28.79	17230	17620	17030	22300	12030	17180	17372.77	0.25	0	-1754	18873	18026	17443	16596	16013	17735	16305	90	5120	500	12020	10	1	18050640	3159	-10.29	7.74	12	0.60	-1700.00	2260.00	21800	20230905	-19.72	6400	20230103	173.44	21800	-19.72	20230905	6400	173.44	20230103	21800	-19.72	20230905	6400	173.44	20230103	0.97	N	396270	500	90 억		45767	N	N	0	N	00	N
136	20231206	101044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17470	290	2	1.69	1234242930	71302	18.89	17230	17560	17030	22300	12030	17180	17310.07	0.25	0	-1191	18873	18026	17443	16596	16013	17735	16305	90	5120	500	12020	10	1	18050640	3153	-10.28	7.73	12	0.40	-1700.00	2260.00	21800	20230905	-19.86	6400	20230103	172.97	21800	-19.86	20230905	6400	172.97	20230103	21800	-19.86	20230905	6400	172.97	20230103	0.97	N	396270	500	90 억		45767	N	N	0	N	00	N
137	20231206	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17230	50	2	0.29	269038050	15631	4.14	17230	17340	17180	22300	12030	17180	17211.83	0.25	0	1044	18873	18026	17443	16596	16013	17735	16305	90	5120	500	12020	10	1	18050640	3110	-10.14	7.62	12	0.09	-1700.00	2260.00	21800	20230905	-20.96	6400	20230103	169.22	21800	-20.96	20230905	6400	169.22	20230103	21800	-20.96	20230905	6400	169.22	20230103	0.97	N	396270	500	90 억		45767	N	N	0	N	00	N
138	20231205	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17180	-890	5	-4.93	6513847290	375850	122.77	17820	18290	16860	23450	12650	18070	17330.62	0.23	0	2154	19056	18562	18306	17812	17556	18435	17685	90	5380	500	12640	10	1	18050640	3101	-10.11	7.60	12	2.08	-1700.00	2260.00	21800	20230905	-21.19	6400	20230103	168.44	21800	-21.19	20230905	6400	168.44	20230103	21800	-21.19	20230905	6400	168.44	20230103	0.99	N	396270	500	90 억		40660	N	N	0	N	00	N
139	20231205	151045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17100	-970	5	-5.37	6320437210	364598	119.09	17820	18290	16860	23450	12650	18070	17334.85	0.23	0	2533	19056	18562	18306	17812	17556	18435	17685	90	5380	500	12640	10	1	18050640	3087	-10.06	7.57	12	2.02	-1700.00	2260.00	21800	20230905	-21.56	6400	20230103	167.19	21800	-21.56	20230905	6400	167.19	20230103	21800	-21.56	20230905	6400	167.19	20230103	0.99	N	396270	500	90 억		40660	N	N	0	N	00	N
140	20231205	141043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16950	-1120	5	-6.20	5110059160	293362	95.82	17820	18290	16950	23450	12650	18070	17418.40	0.23	0	-1994	19056	18562	18306	17812	17556	18435	17685	90	5380	500	12640	10	1	18050640	3060	-9.97	7.50	12	1.63	-1700.00	2260.00	21800	20230905	-22.25	6400	20230103	164.84	21800	-22.25	20230905	6400	164.84	20230103	21800	-22.25	20230905	6400	164.84	20230103	0.99	N	396270	500	90 억		40660	N	N	0	N	00	N
141	20231205	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17130	-940	5	-5.20	4252041600	243077	79.40	17820	18290	17100	23450	12650	18070	17491.98	0.23	0	-2093	19056	18562	18306	17812	17556	18435	17685	90	5380	500	12640	10	1	18050640	3092	-10.08	7.58	12	1.35	-1700.00	2260.00	21800	20230905	-21.42	6400	20230103	167.66	21800	-21.42	20230905	6400	167.66	20230103	21800	-21.42	20230905	6400	167.66	20230103	0.99	N	396270	500	90 억		40660	N	N	0	N	00	N
142	20231205	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17200	-870	5	-4.81	3650617360	207976	67.93	17820	18290	17120	23450	12650	18070	17552.45	0.23	0	-566	19056	18562	18306	17812	17556	18435	17685	90	5380	500	12640	10	1	18050640	3105	-10.12	7.61	12	1.15	-1700.00	2260.00	21800	20230905	-21.10	6400	20230103	168.75	21800	-21.10	20230905	6400	168.75	20230103	21800	-21.10	20230905	6400	168.75	20230103	0.99	N	396270	500	90 억		40660	N	N	0	N	00	N
143	20231205	111037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17260	-810	5	-4.48	3063484990	173893	56.80	17820	18290	17120	23450	12650	18070	17616.42	0.23	0	1793	19056	18562	18306	17812	17556	18435	17685	90	5380	500	12640	10	1	18050640	3116	-10.15	7.64	12	0.96	-1700.00	2260.00	21800	20230905	-20.83	6400	20230103	169.69	21800	-20.83	20230905	6400	169.69	20230103	21800	-20.83	20230905	6400	169.69	20230103	0.99	N	396270	500	90 억		40660	N	N	0	N	00	N
144	20231205	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17690	-380	5	-2.10	1288827400	71698	23.42	17820	18290	17550	23450	12650	18070	17975.45	0.23	0	-845	19056	18562	18306	17812	17556	18435	17685	90	5380	500	12640	10	1	18050640	3193	-10.41	7.83	12	0.40	-1700.00	2260.00	21800	20230905	-18.85	6400	20230103	176.41	21800	-18.85	20230905	6400	176.41	20230103	21800	-18.85	20230905	6400	176.41	20230103	0.99	N	396270	500	90 억		40660	N	N	0	N	00	N
145	20231205	091036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17940	-130	5	-0.72	320106570	18007	5.88	17820	17960	17550	23450	12650	18070	17772.66	0.23	0	5064	19056	18562	18306	17812	17556	18435	17685	90	5380	500	12640	10	1	18050640	3238	-10.55	7.94	12	0.10	-1700.00	2260.00	21800	20230905	-17.71	6400	20230103	180.31	21800	-17.71	20230905	6400	180.31	20230103	21800	-17.71	20230905	6400	180.31	20230103	0.99	N	396270	500	90 억		40660	N	N	0	N	00	N
146	20231204	161034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18070	-540	5	-2.90	5506589270	301689	117.43	18800	18800	18050	24150	13030	18610	18251.97	0.28	0	-9377	19210	18910	18730	18430	18250	18820	18340	90	5540	500	13020	10	1	18050640	3262	-10.63	8.00	12	1.67	-1700.00	2260.00	21800	20230905	-17.11	6400	20230103	182.34	21800	-17.11	20230905	6400	182.34	20230103	21800	-17.11	20230905	6400	182.34	20230103	1.03	N	396270	500	90 억		50213	N	N	0	N	00	N
147	20231204	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18080	-530	5	-2.85	5242008690	287050	111.74	18800	18800	18060	24150	13030	18610	18260.77	0.28	0	-10259	19210	18910	18730	18430	18250	18820	18340	90	5540	500	13020	10	1	18050640	3264	-10.64	8.00	12	1.59	-1700.00	2260.00	21800	20230905	-17.06	6400	20230103	182.50	21800	-17.06	20230905	6400	182.50	20230103	21800	-17.06	20230905	6400	182.50	20230103	1.03	N	396270	500	90 억		50213	N	N	0	N	00	N
148	20231204	141027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18220	-390	5	-2.10	4092461190	223600	87.04	18800	18800	18100	24150	13030	18610	18301.60	0.28	0	538	19210	18910	18730	18430	18250	18820	18340	90	5540	500	13020	10	1	18050640	3289	-10.72	8.06	12	1.24	-1700.00	2260.00	21800	20230905	-16.42	6400	20230103	184.69	21800	-16.42	20230905	6400	184.69	20230103	21800	-16.42	20230905	6400	184.69	20230103	1.03	N	396270	500	90 억		50213	N	N	0	N	00	N
149	20231204	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18210	-400	5	-2.15	3746601810	204630	79.65	18800	18800	18100	24150	13030	18610	18308.08	0.28	0	4937	19210	18910	18730	18430	18250	18820	18340	90	5540	500	13020	10	1	18050640	3287	-10.71	8.06	12	1.13	-1700.00	2260.00	21800	20230905	-16.47	6400	20230103	184.53	21800	-16.47	20230905	6400	184.53	20230103	21800	-16.47	20230905	6400	184.53	20230103	1.03	N	396270	500	90 억		50213	N	N	0	N	00	N
150	20231204	121029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18260	-350	5	-1.88	3361276670	183503	71.43	18800	18800	18100	24150	13030	18610	18316.12	0.28	0	692	19210	18910	18730	18430	18250	18820	18340	90	5540	500	13020	10	1	18050640	3296	-10.74	8.08	12	1.02	-1700.00	2260.00	21800	20230905	-16.24	6400	20230103	185.31	21800	-16.24	20230905	6400	185.31	20230103	21800	-16.24	20230905	6400	185.31	20230103	1.03	N	396270	500	90 억		50213	N	N	0	N	00	N
151	20231204	111032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18330	-280	5	-1.50	2860113060	156186	60.80	18800	18800	18100	24150	13030	18610	18310.83	0.28	0	-733	19210	18910	18730	18430	18250	18820	18340	90	5540	500	13020	10	1	18050640	3309	-10.78	8.11	12	0.87	-1700.00	2260.00	21800	20230905	-15.92	6400	20230103	186.41	21800	-15.92	20230905	6400	186.41	20230103	21800	-15.92	20230905	6400	186.41	20230103	1.03	N	396270	500	90 억		50213	N	N	0	N	00	N
152	20231204	101028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18140	-470	5	-2.53	2241140090	122150	47.55	18800	18800	18100	24150	13030	18610	18345.87	0.28	0	-6180	19210	18910	18730	18430	18250	18820	18340	90	5540	500	13020	10	1	18050640	3274	-10.67	8.03	12	0.68	-1700.00	2260.00	21800	20230905	-16.79	6400	20230103	183.44	21800	-16.79	20230905	6400	183.44	20230103	21800	-16.79	20230905	6400	183.44	20230103	1.03	N	396270	500	90 억		50213	N	N	0	N	00	N
153	20231204	091028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18160	-450	5	-2.42	923778490	50173	19.53	18800	18800	18110	24150	13030	18610	18408.95	0.28	0	-3665	19210	18910	18730	18430	18250	18820	18340	90	5540	500	13020	10	1	18050640	3278	-10.68	8.04	12	0.28	-1700.00	2260.00	21800	20230905	-16.70	6400	20230103	183.75	21800	-16.70	20230905	6400	183.75	20230103	21800	-16.70	20230905	6400	183.75	20230103	1.03	N	396270	500	90 억		50213	N	N	0	N	00	N
154	20231201	161029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	-390	5	-2.05	4754620370	254087	47.28	19030	19030	18550	24700	13300	19000	18712.45	0.38	0	-20477	20226	19612	19006	18392	17786	19610	18390	90	5700	500	13300	10	1	18050640	3359	-10.95	8.23	12	1.41	-1700.00	2260.00	21800	20230905	-14.63	6400	20230103	190.78	21800	-14.63	20230905	6400	190.78	20230103	21800	-14.63	20230905	6400	190.78	20230103	1.13	N	396270	500	90 억		69173	N	N	0	N	00	N
155	20231201	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	-300	5	-1.58	4596704830	245620	45.70	19030	19030	18550	24700	13300	19000	18714.44	0.38	0	-19601	20226	19612	19006	18392	17786	19610	18390	90	5700	500	13300	10	1	18050640	3375	-11.00	8.27	12	1.36	-1700.00	2260.00	21800	20230905	-14.22	6400	20230103	192.19	21800	-14.22	20230905	6400	192.19	20230103	21800	-14.22	20230905	6400	192.19	20230103	1.13	N	396270	500	90 억		69173	N	N	0	N	00	N
156	20231201	141025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18690	-310	5	-1.63	3905670540	208536	38.80	19030	19030	18550	24700	13300	19000	18728.71	0.38	0	-17374	20226	19612	19006	18392	17786	19610	18390	90	5700	500	13300	10	1	18050640	3374	-10.99	8.27	12	1.16	-1700.00	2260.00	21800	20230905	-14.27	6400	20230103	192.03	21800	-14.27	20230905	6400	192.03	20230103	21800	-14.27	20230905	6400	192.03	20230103	1.13	N	396270	500	90 억		69173	N	N	0	N	00	N
157	20231201	131029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18630	-370	5	-1.95	3449745690	184145	34.26	19030	19030	18550	24700	13300	19000	18733.53	0.38	0	-12319	20226	19612	19006	18392	17786	19610	18390	90	5700	500	13300	10	1	18050640	3363	-10.96	8.24	12	1.02	-1700.00	2260.00	21800	20230905	-14.54	6400	20230103	191.09	21800	-14.54	20230905	6400	191.09	20230103	21800	-14.54	20230905	6400	191.09	20230103	1.13	N	396270	500	90 억		69173	N	N	0	N	00	N
158	20231201	121035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18670	-330	5	-1.74	3183843210	169904	31.62	19030	19030	18550	24700	13300	19000	18738.73	0.38	0	-11753	20226	19612	19006	18392	17786	19610	18390	90	5700	500	13300	10	1	18050640	3370	-10.98	8.26	12	0.94	-1700.00	2260.00	21800	20230905	-14.36	6400	20230103	191.72	21800	-14.36	20230905	6400	191.72	20230103	21800	-14.36	20230905	6400	191.72	20230103	1.13	N	396270	500	90 억		69173	N	N	0	N	00	N
159	20231201	111028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18640	-360	5	-1.89	2702718730	144116	26.82	19030	19030	18550	24700	13300	19000	18753.39	0.38	0	-17356	20226	19612	19006	18392	17786	19610	18390	90	5700	500	13300	10	1	18050640	3365	-10.96	8.25	12	0.80	-1700.00	2260.00	21800	20230905	-14.50	6400	20230103	191.25	21800	-14.50	20230905	6400	191.25	20230103	21800	-14.50	20230905	6400	191.25	20230103	1.13	N	396270	500	90 억		69173	N	N	0	N	00	N
160	20231201	101037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18840	-160	5	-0.84	1853617710	98793	18.38	19030	19030	18550	24700	13300	19000	18762.11	0.38	0	-7452	20226	19612	19006	18392	17786	19610	18390	90	5700	500	13300	10	1	18050640	3401	-11.08	8.34	12	0.55	-1700.00	2260.00	21800	20230905	-13.58	6400	20230103	194.38	21800	-13.58	20230905	6400	194.38	20230103	21800	-13.58	20230905	6400	194.38	20230103	1.13	N	396270	500	90 억		69173	N	N	0	N	00	N
161	20231201	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18910	-90	5	-0.47	866703250	46181	8.59	19030	19030	18550	24700	13300	19000	18766.41	0.38	0	-8130	20226	19612	19006	18392	17786	19610	18390	90	5700	500	13300	10	1	18050640	3413	-11.12	8.37	12	0.26	-1700.00	2260.00	21800	20230905	-13.26	6400	20230103	195.47	21800	-13.26	20230905	6400	195.47	20230103	21800	-13.26	20230905	6400	195.47	20230103	1.13	N	396270	500	90 억		69173	N	N	0	N	00	N