KissMeData/417840/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	161403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-170	5	-1.33	352320420	27865	96.75	12850	12850	12510	16620	8960	12790	12643.97	1.77	-3195	-3694	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	903	11.01	1.76	12	0.39	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.92	N	417840	500	35 억		126530	N	N	0	N	00	N
3	20231229	151351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-170	5	-1.33	352320420	27865	96.75	12850	12850	12510	16620	8960	12790	12643.97	1.77	-3195	-3694	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	903	11.01	1.76	12	0.39	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.92	N	417840	500	35 억		126530	N	N	0	N	00	N
4	20231229	141349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-170	5	-1.33	352320420	27865	96.75	12850	12850	12510	16620	8960	12790	12643.97	1.77	-3195	-3694	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	903	11.01	1.76	12	0.39	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.92	N	417840	500	35 억		126530	N	N	0	N	00	N
5	20231229	131350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-170	5	-1.33	352320420	27865	96.75	12850	12850	12510	16620	8960	12790	12643.97	1.77	-3195	-3694	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	903	11.01	1.76	12	0.39	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.92	N	417840	500	35 억		126530	N	N	0	N	00	N
6	20231229	121353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-170	5	-1.33	352320420	27865	96.75	12850	12850	12510	16620	8960	12790	12643.97	1.77	-3195	-3694	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	903	11.01	1.76	12	0.39	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.92	N	417840	500	35 억		126530	N	N	0	N	00	N
7	20231229	111250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-170	5	-1.33	352320420	27865	96.75	12850	12850	12510	16620	8960	12790	12643.97	1.77	-3195	-3694	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	903	11.01	1.76	12	0.39	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.92	N	417840	500	35 억		126530	N	N	0	N	00	N
8	20231229	101303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-170	5	-1.33	352320420	27865	96.75	12850	12850	12510	16620	8960	12790	12643.97	1.77	-3195	-3694	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	903	11.01	1.76	12	0.39	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.92	N	417840	500	35 억		126530	N	N	0	N	00	N
9	20231229	091302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-170	5	-1.33	352320420	27865	96.75	12850	12850	12510	16620	8960	12790	12643.97	1.77	-3195	-3694	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	903	11.01	1.76	12	0.39	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.92	N	417840	500	35 억		126530	N	N	0	N	00	N
10	20231228	161249	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12620	-170	5	-1.33	352029660	27842	96.67	12850	12850	12510	16620	8960	12790	12643.97	1.81	0	-3694	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	903	11.01	1.76	12	0.39	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.92	N	417840	500	35 억		129725	N	N	0	N	00	N
11	20231228	151259	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12630	-160	5	-1.25	313550350	24791	86.08	12850	12850	12510	16620	8960	12790	12647.75	1.81	0	-3769	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	904	11.02	1.76	12	0.35	1146.00	7184.00	21600	20230612	-41.53	7290	20230103	73.25	21600	-41.53	20230612	7290	73.25	20230103	21600	-41.53	20230612	7290	73.25	20230103	3.92	N	417840	500	35 억		129725	N	N	0	N	00	N
12	20231228	141254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12700	-90	5	-0.70	239246260	18904	65.64	12850	12850	12510	16620	8960	12790	12655.85	1.81	0	-4152	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	909	11.08	1.77	12	0.26	1146.00	7184.00	21600	20230612	-41.20	7290	20230103	74.21	21600	-41.20	20230612	7290	74.21	20230103	21600	-41.20	20230612	7290	74.21	20230103	3.92	N	417840	500	35 억		129725	N	N	0	N	00	N
13	20231228	131304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12730	-60	5	-0.47	187330710	14800	51.39	12850	12850	12510	16620	8960	12790	12657.48	1.81	0	-4842	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	911	11.11	1.77	12	0.21	1146.00	7184.00	21600	20230612	-41.06	7290	20230103	74.62	21600	-41.06	20230612	7290	74.62	20230103	21600	-41.06	20230612	7290	74.62	20230103	3.92	N	417840	500	35 억		129725	N	N	0	N	00	N
14	20231228	121252	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12790	0	3	0.00	175095380	13837	48.05	12850	12850	12510	16620	8960	12790	12654.14	1.81	0	-4671	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	915	11.16	1.78	12	0.19	1146.00	7184.00	21600	20230612	-40.79	7290	20230103	75.45	21600	-40.79	20230612	7290	75.45	20230103	21600	-40.79	20230612	7290	75.45	20230103	3.92	N	417840	500	35 억		129725	N	N	0	N	00	N
15	20231228	111257	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12740	-50	5	-0.39	106177530	8396	29.15	12850	12850	12510	16620	8960	12790	12646.20	1.81	0	-4152	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	912	11.12	1.77	12	0.12	1146.00	7184.00	21600	20230612	-41.02	7290	20230103	74.76	21600	-41.02	20230612	7290	74.76	20230103	21600	-41.02	20230612	7290	74.76	20230103	3.92	N	417840	500	35 억		129725	N	N	0	N	00	N
16	20231228	101251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12730	-60	5	-0.47	90425840	7155	24.84	12850	12850	12510	16620	8960	12790	12638.13	1.81	0	-4305	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	911	11.11	1.77	12	0.10	1146.00	7184.00	21600	20230612	-41.06	7290	20230103	74.62	21600	-41.06	20230612	7290	74.62	20230103	21600	-41.06	20230612	7290	74.62	20230103	3.92	N	417840	500	35 억		129725	N	N	0	N	00	N
17	20231228	091309	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12570	-220	5	-1.72	42196370	3333	11.57	12850	12850	12560	16620	8960	12790	12660.18	1.81	0	-2764	13023	12906	12733	12616	12443	12965	12675	36	3830	500	8180	10	1	7155134	899	10.97	1.75	12	0.05	1146.00	7184.00	21600	20230612	-41.81	7290	20230103	72.43	21600	-41.81	20230612	7290	72.43	20230103	21600	-41.81	20230612	7290	72.43	20230103	3.92	N	417840	500	35 억		129725	N	N	0	N	00	N
18	20231227	161236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12790	190	2	1.51	364954900	28696	87.83	12600	12850	12560	16380	8820	12600	12717.93	1.61	0	14284	13146	12872	12716	12442	12286	12795	12365	36	3780	500	8060	10	1	7155134	915	11.16	1.78	12	0.40	1146.00	7184.00	21600	20230612	-40.79	7290	20230103	75.45	21600	-40.79	20230612	7290	75.45	20230103	21600	-40.79	20230612	7290	75.45	20230103	3.94	N	417840	500	35 억		115445	N	N	0	N	00	N
19	20231227	151255	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12750	150	2	1.19	353643670	27809	85.12	12600	12850	12560	16380	8820	12600	12716.88	1.61	0	14281	13146	12872	12716	12442	12286	12795	12365	36	3780	500	8060	10	1	7155134	912	11.13	1.77	12	0.39	1146.00	7184.00	21600	20230612	-40.97	7290	20230103	74.90	21600	-40.97	20230612	7290	74.90	20230103	21600	-40.97	20230612	7290	74.90	20230103	3.94	N	417840	500	35 억		115445	N	N	0	N	00	N
20	20231227	141247	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12720	120	2	0.95	285845180	22475	68.79	12600	12850	12560	16380	8820	12600	12718.36	1.61	0	12159	13146	12872	12716	12442	12286	12795	12365	36	3780	500	8060	10	1	7155134	910	11.10	1.77	12	0.31	1146.00	7184.00	21600	20230612	-41.11	7290	20230103	74.49	21600	-41.11	20230612	7290	74.49	20230103	21600	-41.11	20230612	7290	74.49	20230103	3.94	N	417840	500	35 억		115445	N	N	0	N	00	N
21	20231227	131239	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12790	190	2	1.51	267173630	21009	64.30	12600	12850	12560	16380	8820	12600	12717.10	1.61	0	11661	13146	12872	12716	12442	12286	12795	12365	36	3780	500	8060	10	1	7155134	915	11.16	1.78	12	0.29	1146.00	7184.00	21600	20230612	-40.79	7290	20230103	75.45	21600	-40.79	20230612	7290	75.45	20230103	21600	-40.79	20230612	7290	75.45	20230103	3.94	N	417840	500	35 억		115445	N	N	0	N	00	N
22	20231227	121240	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12730	130	2	1.03	204635710	16107	49.30	12600	12850	12560	16380	8820	12600	12704.77	1.61	0	7940	13146	12872	12716	12442	12286	12795	12365	36	3780	500	8060	10	1	7155134	911	11.11	1.77	12	0.23	1146.00	7184.00	21600	20230612	-41.06	7290	20230103	74.62	21600	-41.06	20230612	7290	74.62	20230103	21600	-41.06	20230612	7290	74.62	20230103	3.94	N	417840	500	35 억		115445	N	N	0	N	00	N
23	20231227	111251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12800	200	2	1.59	199996970	15743	48.19	12600	12850	12560	16380	8820	12600	12703.87	1.61	0	7819	13146	12872	12716	12442	12286	12795	12365	36	3780	500	8060	10	1	7155134	916	11.17	1.78	12	0.22	1146.00	7184.00	21600	20230612	-40.74	7290	20230103	75.58	21600	-40.74	20230612	7290	75.58	20230103	21600	-40.74	20230612	7290	75.58	20230103	3.94	N	417840	500	35 억		115445	N	N	0	N	00	N
24	20231227	101249	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12710	110	2	0.87	143091520	11267	34.49	12600	12800	12560	16380	8820	12600	12700.06	1.61	0	5389	13146	12872	12716	12442	12286	12795	12365	36	3780	500	8060	10	1	7155134	909	11.09	1.77	12	0.16	1146.00	7184.00	21600	20230612	-41.16	7290	20230103	74.35	21600	-41.16	20230612	7290	74.35	20230103	21600	-41.16	20230612	7290	74.35	20230103	3.94	N	417840	500	35 억		115445	N	N	0	N	00	N
25	20231227	091252	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12750	150	2	1.19	40116910	3170	9.70	12600	12750	12560	16380	8820	12600	12655.18	1.61	0	2578	13146	12872	12716	12442	12286	12795	12365	36	3780	500	8060	10	1	7155134	912	11.13	1.77	12	0.04	1146.00	7184.00	21600	20230612	-40.97	7290	20230103	74.90	21600	-40.97	20230612	7290	74.90	20230103	21600	-40.97	20230612	7290	74.90	20230103	3.94	N	417840	500	35 억		115445	N	N	0	N	00	N
26	20231226	161250	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12600	-310	5	-2.40	411196150	32398	70.08	12990	12990	12560	16780	9040	12910	12692.09	1.73	0	-8133	13610	13260	13080	12730	12550	13170	12640	36	3870	500	8260	10	1	7155134	902	10.99	1.75	12	0.45	1146.00	7184.00	21600	20230612	-41.67	7290	20230103	72.84	21600	-41.67	20230612	7290	72.84	20230103	21600	-41.67	20230612	7290	72.84	20230103	3.95	N	417840	500	35 억		123578	N	N	0	N	00	N
27	20231226	151249	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12570	-340	5	-2.63	376654270	29653	64.14	12990	12990	12570	16780	9040	12910	12702.06	1.73	0	-7012	13610	13260	13080	12730	12550	13170	12640	36	3870	500	8260	10	1	7155134	899	10.97	1.75	12	0.41	1146.00	7184.00	21600	20230612	-41.81	7290	20230103	72.43	21600	-41.81	20230612	7290	72.43	20230103	21600	-41.81	20230612	7290	72.43	20230103	3.95	N	417840	500	35 억		123578	N	N	0	N	00	N
28	20231226	141252	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12680	-230	5	-1.78	267270260	20984	45.39	12990	12990	12640	16780	9040	12910	12736.86	1.73	0	-6315	13610	13260	13080	12730	12550	13170	12640	36	3870	500	8260	10	1	7155134	907	11.06	1.77	12	0.29	1146.00	7184.00	21600	20230612	-41.30	7290	20230103	73.94	21600	-41.30	20230612	7290	73.94	20230103	21600	-41.30	20230612	7290	73.94	20230103	3.95	N	417840	500	35 억		123578	N	N	0	N	00	N
29	20231226	131251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12680	-230	5	-1.78	229590110	18011	38.96	12990	12990	12640	16780	9040	12910	12747.22	1.73	0	-5606	13610	13260	13080	12730	12550	13170	12640	36	3870	500	8260	10	1	7155134	907	11.06	1.77	12	0.25	1146.00	7184.00	21600	20230612	-41.30	7290	20230103	73.94	21600	-41.30	20230612	7290	73.94	20230103	21600	-41.30	20230612	7290	73.94	20230103	3.95	N	417840	500	35 억		123578	N	N	0	N	00	N
30	20231226	121250	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12720	-190	5	-1.47	197580160	15490	33.51	12990	12990	12640	16780	9040	12910	12755.34	1.73	0	-5579	13610	13260	13080	12730	12550	13170	12640	36	3870	500	8260	10	1	7155134	910	11.10	1.77	12	0.22	1146.00	7184.00	21600	20230612	-41.11	7290	20230103	74.49	21600	-41.11	20230612	7290	74.49	20230103	21600	-41.11	20230612	7290	74.49	20230103	3.95	N	417840	500	35 억		123578	N	N	0	N	00	N
31	20231226	111256	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12720	-190	5	-1.47	170175700	13339	28.85	12990	12990	12640	16780	9040	12910	12757.76	1.73	0	-4701	13610	13260	13080	12730	12550	13170	12640	36	3870	500	8260	10	1	7155134	910	11.10	1.77	12	0.19	1146.00	7184.00	21600	20230612	-41.11	7290	20230103	74.49	21600	-41.11	20230612	7290	74.49	20230103	21600	-41.11	20230612	7290	74.49	20230103	3.95	N	417840	500	35 억		123578	N	N	0	N	00	N
32	20231226	101247	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12870	-40	5	-0.31	124534890	9780	21.16	12990	12990	12640	16780	9040	12910	12733.63	1.73	0	-4074	13610	13260	13080	12730	12550	13170	12640	36	3870	500	8260	10	1	7155134	921	11.23	1.79	12	0.14	1146.00	7184.00	21600	20230612	-40.42	7290	20230103	76.54	21600	-40.42	20230612	7290	76.54	20230103	21600	-40.42	20230612	7290	76.54	20230103	3.95	N	417840	500	35 억		123578	N	N	0	N	00	N
33	20231226	091249	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12780	-130	5	-1.01	27133410	2111	4.57	12990	12990	12770	16780	9040	12910	12853.34	1.73	0	-1671	13610	13260	13080	12730	12550	13170	12640	36	3870	500	8260	10	1	7155134	914	11.15	1.78	12	0.03	1146.00	7184.00	21600	20230612	-40.83	7290	20230103	75.31	21600	-40.83	20230612	7290	75.31	20230103	21600	-40.83	20230612	7290	75.31	20230103	3.95	N	417840	500	35 억		123578	N	N	0	N	00	N
34	20231222	161230	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12910	-290	5	-2.20	602702290	46019	68.65	13430	13430	12900	17160	9240	13200	13097.12	1.96	0	-16577	13540	13370	13080	12910	12620	13455	12995	36	3960	500	8440	10	1	7155134	924	11.27	1.80	12	0.64	1146.00	7184.00	21600	20230612	-40.23	7290	20230103	77.09	21600	-40.23	20230612	7290	77.09	20230103	21600	-40.23	20230612	7290	77.09	20230103	3.92	N	417840	500	35 억		140155	N	N	0	N	00	N
35	20231222	151225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12970	-230	5	-1.74	585505620	44687	66.66	13430	13430	12900	17160	9240	13200	13102.37	1.96	0	-16168	13540	13370	13080	12910	12620	13455	12995	36	3960	500	8440	10	1	7155134	928	11.32	1.81	12	0.62	1146.00	7184.00	21600	20230612	-39.95	7290	20230103	77.91	21600	-39.95	20230612	7290	77.91	20230103	21600	-39.95	20230612	7290	77.91	20230103	3.92	N	417840	500	35 억		140155	N	N	0	N	00	N
36	20231222	141226	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13010	-190	5	-1.44	470286530	35806	53.41	13430	13430	12990	17160	9240	13200	13134.29	1.96	0	-12457	13540	13370	13080	12910	12620	13455	12995	36	3960	500	8440	10	1	7155134	931	11.35	1.81	12	0.50	1146.00	7184.00	21600	20230612	-39.77	7290	20230103	78.46	21600	-39.77	20230612	7290	78.46	20230103	21600	-39.77	20230612	7290	78.46	20230103	3.92	N	417840	500	35 억		140155	N	N	0	N	00	N
37	20231222	131225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13020	-180	5	-1.36	366009600	27797	41.46	13430	13430	13010	17160	9240	13200	13167.23	1.96	0	-11189	13540	13370	13080	12910	12620	13455	12995	36	3960	500	8440	10	1	7155134	932	11.36	1.81	12	0.39	1146.00	7184.00	21600	20230612	-39.72	7290	20230103	78.60	21600	-39.72	20230612	7290	78.60	20230103	21600	-39.72	20230612	7290	78.60	20230103	3.92	N	417840	500	35 억		140155	N	N	0	N	00	N
38	20231222	121225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13090	-110	5	-0.83	312862390	23724	35.39	13430	13430	13070	17160	9240	13200	13187.59	1.96	0	-8365	13540	13370	13080	12910	12620	13455	12995	36	3960	500	8440	10	1	7155134	937	11.42	1.82	12	0.33	1146.00	7184.00	21600	20230612	-39.40	7290	20230103	79.56	21600	-39.40	20230612	7290	79.56	20230103	21600	-39.40	20230612	7290	79.56	20230103	3.92	N	417840	500	35 억		140155	N	N	0	N	00	N
39	20231222	111223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13180	-20	5	-0.15	274871690	20835	31.08	13430	13430	13070	17160	9240	13200	13192.79	1.96	0	-7570	13540	13370	13080	12910	12620	13455	12995	36	3960	500	8440	10	1	7155134	943	11.50	1.83	12	0.29	1146.00	7184.00	21600	20230612	-38.98	7290	20230103	80.80	21600	-38.98	20230612	7290	80.80	20230103	21600	-38.98	20230612	7290	80.80	20230103	3.92	N	417840	500	35 억		140155	N	N	0	N	00	N
40	20231222	101220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13120	-80	5	-0.61	244496300	18520	27.63	13430	13430	13070	17160	9240	13200	13201.74	1.96	0	-6753	13540	13370	13080	12910	12620	13455	12995	36	3960	500	8440	10	1	7155134	939	11.45	1.83	12	0.26	1146.00	7184.00	21600	20230612	-39.26	7290	20230103	79.97	21600	-39.26	20230612	7290	79.97	20230103	21600	-39.26	20230612	7290	79.97	20230103	3.92	N	417840	500	35 억		140155	N	N	0	N	00	N
41	20231222	091225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13230	30	2	0.23	108116220	8165	12.18	13430	13430	13140	17160	9240	13200	13241.42	1.96	0	-6205	13540	13370	13080	12910	12620	13455	12995	36	3960	500	8440	10	1	7155134	947	11.54	1.84	12	0.11	1146.00	7184.00	21600	20230612	-38.75	7290	20230103	81.48	21600	-38.75	20230612	7290	81.48	20230103	21600	-38.75	20230612	7290	81.48	20230103	3.92	N	417840	500	35 억		140155	N	N	0	N	00	N
42	20231221	161215	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13200	70	2	0.53	869138580	67034	87.35	13000	13250	12790	17060	9200	13130	12965.41	1.84	0	8678	13743	13436	13273	12966	12803	13355	12885	36	3930	500	8400	10	1	7155134	944	11.52	1.84	12	0.94	1146.00	7184.00	21600	20230612	-38.89	7290	20230103	81.07	21600	-38.89	20230612	7290	81.07	20230103	21600	-38.89	20230612	7290	81.07	20230103	3.89	N	417840	500	35 억		131500	N	N	0	N	00	N
43	20231221	151220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13080	-50	5	-0.38	788722260	60885	79.33	13000	13250	12790	17060	9200	13130	12954.30	1.84	0	8796	13743	13436	13273	12966	12803	13355	12885	36	3930	500	8400	10	1	7155134	936	11.41	1.82	12	0.85	1146.00	7184.00	21600	20230612	-39.44	7290	20230103	79.42	21600	-39.44	20230612	7290	79.42	20230103	21600	-39.44	20230612	7290	79.42	20230103	3.89	N	417840	500	35 억		131500	N	N	0	N	00	N
44	20231221	141216	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13050	-80	5	-0.61	723710510	55907	72.85	13000	13250	12790	17060	9200	13130	12944.90	1.84	0	9303	13743	13436	13273	12966	12803	13355	12885	36	3930	500	8400	10	1	7155134	934	11.39	1.82	12	0.78	1146.00	7184.00	21600	20230612	-39.58	7290	20230103	79.01	21600	-39.58	20230612	7290	79.01	20230103	21600	-39.58	20230612	7290	79.01	20230103	3.89	N	417840	500	35 억		131500	N	N	0	N	00	N
45	20231221	131213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13070	-60	5	-0.46	690165540	53335	69.50	13000	13250	12790	17060	9200	13130	12940.20	1.84	0	9475	13743	13436	13273	12966	12803	13355	12885	36	3930	500	8400	10	1	7155134	935	11.40	1.82	12	0.75	1146.00	7184.00	21600	20230612	-39.49	7290	20230103	79.29	21600	-39.49	20230612	7290	79.29	20230103	21600	-39.49	20230612	7290	79.29	20230103	3.89	N	417840	500	35 억		131500	N	N	0	N	00	N
46	20231221	121222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13110	-20	5	-0.15	604815230	46847	61.04	13000	13130	12790	17060	9200	13130	12910.44	1.84	0	11116	13743	13436	13273	12966	12803	13355	12885	36	3930	500	8400	10	1	7155134	938	11.44	1.82	12	0.65	1146.00	7184.00	21600	20230612	-39.31	7290	20230103	79.84	21600	-39.31	20230612	7290	79.84	20230103	21600	-39.31	20230612	7290	79.84	20230103	3.89	N	417840	500	35 억		131500	N	N	0	N	00	N
47	20231221	111222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12850	-280	5	-2.13	495711750	38447	50.10	13000	13130	12790	17060	9200	13130	12893.38	1.84	0	7760	13743	13436	13273	12966	12803	13355	12885	36	3930	500	8400	10	1	7155134	919	11.21	1.79	12	0.54	1146.00	7184.00	21600	20230612	-40.51	7290	20230103	76.27	21600	-40.51	20230612	7290	76.27	20230103	21600	-40.51	20230612	7290	76.27	20230103	3.89	N	417840	500	35 억		131500	N	N	0	N	00	N
48	20231221	101216	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12930	-200	5	-1.52	299568490	23190	30.22	13000	13130	12860	17060	9200	13130	12918.00	1.84	0	6354	13743	13436	13273	12966	12803	13355	12885	36	3930	500	8400	10	1	7155134	925	11.28	1.80	12	0.32	1146.00	7184.00	21600	20230612	-40.14	7290	20230103	77.37	21600	-40.14	20230612	7290	77.37	20230103	21600	-40.14	20230612	7290	77.37	20230103	3.89	N	417840	500	35 억		131500	N	N	0	N	00	N
49	20231221	091218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12980	-150	5	-1.14	117263770	9070	11.82	13000	13130	12860	17060	9200	13130	12928.75	1.84	0	1866	13743	13436	13273	12966	12803	13355	12885	36	3930	500	8400	10	1	7155134	929	11.33	1.81	12	0.13	1146.00	7184.00	21600	20230612	-39.91	7290	20230103	78.05	21600	-39.91	20230612	7290	78.05	20230103	21600	-39.91	20230612	7290	78.05	20230103	3.89	N	417840	500	35 억		131500	N	N	0	N	00	N
50	20231220	161222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13130	-310	5	-2.31	1015978530	76444	59.43	13440	13580	13110	17470	9410	13440	13290.50	2.14	0	-21879	13993	13716	13233	12956	12473	13855	13095	36	4030	500	8600	10	1	7155134	939	11.46	1.83	12	1.07	1146.00	7184.00	21600	20230612	-39.21	7290	20230103	80.11	21600	-39.21	20230612	7290	80.11	20230103	21600	-39.21	20230612	7290	80.11	20230103	3.92	N	417840	500	35 억		153473	N	N	0	N	00	N
51	20231220	151319	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13170	-270	5	-2.01	988706860	74368	57.81	13440	13580	13110	17470	9410	13440	13294.79	2.14	0	-21652	13993	13716	13233	12956	12473	13855	13095	36	4030	500	8600	10	1	7155134	942	11.49	1.83	12	1.04	1146.00	7184.00	21600	20230612	-39.03	7290	20230103	80.66	21600	-39.03	20230612	7290	80.66	20230103	21600	-39.03	20230612	7290	80.66	20230103	3.92	N	417840	500	35 억		153473	N	N	0	N	00	N
52	20231220	141345	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13160	-280	5	-2.08	887167480	66668	51.83	13440	13580	13110	17470	9410	13440	13307.25	2.14	0	-18376	13993	13716	13233	12956	12473	13855	13095	36	4030	500	8600	10	1	7155134	942	11.48	1.83	12	0.93	1146.00	7184.00	21600	20230612	-39.07	7290	20230103	80.52	21600	-39.07	20230612	7290	80.52	20230103	21600	-39.07	20230612	7290	80.52	20230103	3.92	N	417840	500	35 억		153473	N	N	0	N	00	N
53	20231220	131331	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13210	-230	5	-1.71	742863830	55697	43.30	13440	13580	13110	17470	9410	13440	13337.59	2.14	0	-16317	13993	13716	13233	12956	12473	13855	13095	36	4030	500	8600	10	1	7155134	945	11.53	1.84	12	0.78	1146.00	7184.00	21600	20230612	-38.84	7290	20230103	81.21	21600	-38.84	20230612	7290	81.21	20230103	21600	-38.84	20230612	7290	81.21	20230103	3.92	N	417840	500	35 억		153473	N	N	0	N	00	N
54	20231220	121214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13350	-90	5	-0.67	611489280	45746	35.56	13440	13580	13240	17470	9410	13440	13367.05	2.14	0	-14766	13993	13716	13233	12956	12473	13855	13095	36	4030	500	8600	10	1	7155134	955	11.65	1.86	12	0.64	1146.00	7184.00	21600	20230612	-38.19	7290	20230103	83.13	21600	-38.19	20230612	7290	83.13	20230103	21600	-38.19	20230612	7290	83.13	20230103	3.92	N	417840	500	35 억		153473	N	N	0	N	00	N
55	20231220	111218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13270	-170	5	-1.26	551690000	41236	32.06	13440	13580	13270	17470	9410	13440	13378.84	2.14	0	-13557	13993	13716	13233	12956	12473	13855	13095	36	4030	500	8600	10	1	7155134	949	11.58	1.85	12	0.58	1146.00	7184.00	21600	20230612	-38.56	7290	20230103	82.03	21600	-38.56	20230612	7290	82.03	20230103	21600	-38.56	20230612	7290	82.03	20230103	3.92	N	417840	500	35 억		153473	N	N	0	N	00	N
56	20231220	101220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13330	-110	5	-0.82	395789940	29529	22.96	13440	13580	13280	17470	9410	13440	13403.43	2.14	0	-8966	13993	13716	13233	12956	12473	13855	13095	36	4030	500	8600	10	1	7155134	954	11.63	1.86	12	0.41	1146.00	7184.00	21600	20230612	-38.29	7290	20230103	82.85	21600	-38.29	20230612	7290	82.85	20230103	21600	-38.29	20230612	7290	82.85	20230103	3.92	N	417840	500	35 억		153473	N	N	0	N	00	N
57	20231220	091217	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13380	-60	5	-0.45	78586330	5873	4.57	13440	13450	13300	17470	9410	13440	13380.95	2.14	0	-1811	13993	13716	13233	12956	12473	13855	13095	36	4030	500	8600	10	1	7155134	957	11.68	1.86	12	0.08	1146.00	7184.00	21600	20230612	-38.06	7290	20230103	83.54	21600	-38.06	20230612	7290	83.54	20230103	21600	-38.06	20230612	7290	83.54	20230103	3.92	N	417840	500	35 억		153473	N	N	0	N	00	N
58	20231219	161214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13440	380	2	2.91	1689229190	127419	148.63	12950	13510	12750	16970	9150	13060	13256.99	1.93	0	13962	13440	13250	13000	12810	12560	13345	12905	36	3910	500	8350	10	1	7155134	962	11.73	1.87	12	1.78	1146.00	7184.00	21600	20230612	-37.78	7290	20230103	84.36	21600	-37.78	20230612	7290	84.36	20230103	21600	-37.78	20230612	7290	84.36	20230103	3.93	N	417840	500	35 억		138149	N	N	0	N	00	N
59	20231219	151219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13380	320	2	2.45	1652472610	124679	145.43	12950	13510	12750	16970	9150	13060	13253.82	1.93	0	14499	13440	13250	13000	12810	12560	13345	12905	36	3910	500	8350	10	1	7155134	957	11.68	1.86	12	1.74	1146.00	7184.00	21600	20230612	-38.06	7290	20230103	83.54	21600	-38.06	20230612	7290	83.54	20230103	21600	-38.06	20230612	7290	83.54	20230103	3.93	N	417840	500	35 억		138149	N	N	0	N	00	N
60	20231219	141213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13490	430	2	3.29	1475273020	111492	130.05	12950	13510	12750	16970	9150	13060	13232.10	1.93	0	17486	13440	13250	13000	12810	12560	13345	12905	36	3910	500	8350	10	1	7155134	965	11.77	1.88	12	1.56	1146.00	7184.00	21600	20230612	-37.55	7290	20230103	85.05	21600	-37.55	20230612	7290	85.05	20230103	21600	-37.55	20230612	7290	85.05	20230103	3.93	N	417840	500	35 억		138149	N	N	0	N	00	N
61	20231219	131221	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13220	160	2	1.23	822399180	62699	73.14	12950	13260	12750	16970	9150	13060	13116.62	1.93	0	11136	13440	13250	13000	12810	12560	13345	12905	36	3910	500	8350	10	1	7155134	946	11.54	1.84	12	0.88	1146.00	7184.00	21600	20230612	-38.80	7290	20230103	81.34	21600	-38.80	20230612	7290	81.34	20230103	21600	-38.80	20230612	7290	81.34	20230103	3.93	N	417840	500	35 억		138149	N	N	0	N	00	N
62	20231219	121222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13260	200	2	1.53	717931090	54776	63.89	12950	13260	12750	16970	9150	13060	13106.67	1.93	0	12672	13440	13250	13000	12810	12560	13345	12905	36	3910	500	8350	10	1	7155134	949	11.57	1.85	12	0.77	1146.00	7184.00	21600	20230612	-38.61	7290	20230103	81.89	21600	-38.61	20230612	7290	81.89	20230103	21600	-38.61	20230612	7290	81.89	20230103	3.93	N	417840	500	35 억		138149	N	N	0	N	00	N
63	20231219	111218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13020	-40	5	-0.31	328062660	25215	29.41	12950	13130	12750	16970	9150	13060	13010.62	1.93	0	-795	13440	13250	13000	12810	12560	13345	12905	36	3910	500	8350	10	1	7155134	932	11.36	1.81	12	0.35	1146.00	7184.00	21600	20230612	-39.72	7290	20230103	78.60	21600	-39.72	20230612	7290	78.60	20230103	21600	-39.72	20230612	7290	78.60	20230103	3.93	N	417840	500	35 억		138149	N	N	0	N	00	N
64	20231219	101214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12980	-80	5	-0.61	278318960	21397	24.96	12950	13130	12750	16970	9150	13060	13007.38	1.93	0	-571	13440	13250	13000	12810	12560	13345	12905	36	3910	500	8350	10	1	7155134	929	11.33	1.81	12	0.30	1146.00	7184.00	21600	20230612	-39.91	7290	20230103	78.05	21600	-39.91	20230612	7290	78.05	20230103	21600	-39.91	20230612	7290	78.05	20230103	3.93	N	417840	500	35 억		138149	N	N	0	N	00	N
65	20231219	091213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12900	-160	5	-1.23	21809520	1686	1.97	12950	13070	12900	16970	9150	13060	12935.66	1.93	0	-719	13440	13250	13000	12810	12560	13345	12905	36	3910	500	8350	10	1	7155134	923	11.26	1.80	12	0.02	1146.00	7184.00	21600	20230612	-40.28	7290	20230103	76.95	21600	-40.28	20230612	7290	76.95	20230103	21600	-40.28	20230612	7290	76.95	20230103	3.93	N	417840	500	35 억		138149	N	N	0	N	00	N
66	20231218	161211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13060	130	2	1.01	1117972200	85631	109.41	12810	13190	12750	16800	9060	12930	13055.69	1.99	0	-4377	13583	13256	12953	12626	12323	13105	12475	36	3870	500	8270	10	1	7155134	934	11.40	1.82	12	1.20	1146.00	7184.00	21600	20230612	-39.54	7290	20230103	79.15	21600	-39.54	20230612	7290	79.15	20230103	21600	-39.54	20230612	7290	79.15	20230103	3.83	N	417840	500	35 억		142526	N	N	0	N	00	N
67	20231218	151214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12970	40	2	0.31	1059059240	81119	103.65	12810	13190	12750	16800	9060	12930	13055.62	1.99	0	-3062	13583	13256	12953	12626	12323	13105	12475	36	3870	500	8270	10	1	7155134	928	11.32	1.81	12	1.13	1146.00	7184.00	21600	20230612	-39.95	7290	20230103	77.91	21600	-39.95	20230612	7290	77.91	20230103	21600	-39.95	20230612	7290	77.91	20230103	3.83	N	417840	500	35 억		142526	N	N	0	N	00	N
68	20231218	141217	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13050	120	2	0.93	1013952040	77648	99.21	12810	13190	12750	16800	9060	12930	13058.31	1.99	0	-2660	13583	13256	12953	12626	12323	13105	12475	36	3870	500	8270	10	1	7155134	934	11.39	1.82	12	1.09	1146.00	7184.00	21600	20230612	-39.58	7290	20230103	79.01	21600	-39.58	20230612	7290	79.01	20230103	21600	-39.58	20230612	7290	79.01	20230103	3.83	N	417840	500	35 억		142526	N	N	0	N	00	N
69	20231218	131207	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13050	120	2	0.93	945306120	72376	92.48	12810	13190	12750	16800	9060	12930	13061.04	1.99	0	-2526	13583	13256	12953	12626	12323	13105	12475	36	3870	500	8270	10	1	7155134	934	11.39	1.82	12	1.01	1146.00	7184.00	21600	20230612	-39.58	7290	20230103	79.01	21600	-39.58	20230612	7290	79.01	20230103	21600	-39.58	20230612	7290	79.01	20230103	3.83	N	417840	500	35 억		142526	N	N	0	N	00	N
70	20231218	121204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13070	140	2	1.08	729124080	55867	71.38	12810	13190	12750	16800	9060	12930	13051.07	1.99	0	139	13583	13256	12953	12626	12323	13105	12475	36	3870	500	8270	10	1	7155134	935	11.40	1.82	12	0.78	1146.00	7184.00	21600	20230612	-39.49	7290	20230103	79.29	21600	-39.49	20230612	7290	79.29	20230103	21600	-39.49	20230612	7290	79.29	20230103	3.83	N	417840	500	35 억		142526	N	N	0	N	00	N
71	20231218	111206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13060	130	2	1.01	678354250	51973	66.41	12810	13190	12750	16800	9060	12930	13052.05	1.99	0	1951	13583	13256	12953	12626	12323	13105	12475	36	3870	500	8270	10	1	7155134	934	11.40	1.82	12	0.73	1146.00	7184.00	21600	20230612	-39.54	7290	20230103	79.15	21600	-39.54	20230612	7290	79.15	20230103	21600	-39.54	20230612	7290	79.15	20230103	3.83	N	417840	500	35 억		142526	N	N	0	N	00	N
72	20231218	101203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12980	50	2	0.39	354925700	27292	34.87	12810	13120	12750	16800	9060	12930	13004.75	1.99	0	-116	13583	13256	12953	12626	12323	13105	12475	36	3870	500	8270	10	1	7155134	929	11.33	1.81	12	0.38	1146.00	7184.00	21600	20230612	-39.91	7290	20230103	78.05	21600	-39.91	20230612	7290	78.05	20230103	21600	-39.91	20230612	7290	78.05	20230103	3.83	N	417840	500	35 억		142526	N	N	0	N	00	N
73	20231218	091202	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12880	-50	5	-0.39	30102830	2355	3.01	12810	12930	12750	16800	9060	12930	12782.52	1.99	0	-396	13583	13256	12953	12626	12323	13105	12475	36	3870	500	8270	10	1	7155134	922	11.24	1.79	12	0.03	1146.00	7184.00	21600	20230612	-40.37	7290	20230103	76.68	21600	-40.37	20230612	7290	76.68	20230103	21600	-40.37	20230612	7290	76.68	20230103	3.83	N	417840	500	35 억		142526	N	N	0	N	00	N
74	20231215	161205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12930	-120	5	-0.92	1002278790	78138	54.00	13280	13280	12650	16960	9140	13050	12826.93	2.37	0	-28325	13843	13446	12833	12436	11823	13645	12635	36	3910	500	8350	10	1	7155134	925	11.28	1.80	12	1.09	1146.00	7184.00	21600	20230612	-40.14	7290	20230103	77.37	21600	-40.14	20230612	7290	77.37	20230103	21600	-40.14	20230612	7290	77.37	20230103	3.38	N	417840	500	35 억		169820	N	N	0	N	00	N
75	20231215	151210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12790	-260	5	-1.99	938667270	73206	50.59	13280	13280	12650	16960	9140	13050	12822.27	2.37	0	-25226	13843	13446	12833	12436	11823	13645	12635	36	3910	500	8350	10	1	7155134	915	11.16	1.78	12	1.02	1146.00	7184.00	21600	20230612	-40.79	7290	20230103	75.45	21600	-40.79	20230612	7290	75.45	20230103	21600	-40.79	20230612	7290	75.45	20230103	3.38	N	417840	500	35 억		169820	N	N	0	N	00	N
76	20231215	141208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12780	-270	5	-2.07	714402400	55571	38.40	13280	13280	12750	16960	9140	13050	12855.67	2.37	0	-19111	13843	13446	12833	12436	11823	13645	12635	36	3910	500	8350	10	1	7155134	914	11.15	1.78	12	0.78	1146.00	7184.00	21600	20230612	-40.83	7290	20230103	75.31	21600	-40.83	20230612	7290	75.31	20230103	21600	-40.83	20230612	7290	75.31	20230103	3.38	N	417840	500	35 억		169820	N	N	0	N	00	N
77	20231215	131201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12820	-230	5	-1.76	645745790	50197	34.69	13280	13280	12750	16960	9140	13050	12864.23	2.37	0	-14974	13843	13446	12833	12436	11823	13645	12635	36	3910	500	8350	10	1	7155134	917	11.19	1.78	12	0.70	1146.00	7184.00	21600	20230612	-40.65	7290	20230103	75.86	21600	-40.65	20230612	7290	75.86	20230103	21600	-40.65	20230612	7290	75.86	20230103	3.38	N	417840	500	35 억		169820	N	N	0	N	00	N
78	20231215	121202	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12790	-260	5	-1.99	591034290	45929	31.74	13280	13280	12750	16960	9140	13050	12868.43	2.37	0	-13933	13843	13446	12833	12436	11823	13645	12635	36	3910	500	8350	10	1	7155134	915	11.16	1.78	12	0.64	1146.00	7184.00	21600	20230612	-40.79	7290	20230103	75.45	21600	-40.79	20230612	7290	75.45	20230103	21600	-40.79	20230612	7290	75.45	20230103	3.38	N	417840	500	35 억		169820	N	N	0	N	00	N
79	20231215	111156	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13020	-30	5	-0.23	485569760	37709	26.06	13280	13280	12750	16960	9140	13050	12876.76	2.37	0	-13151	13843	13446	12833	12436	11823	13645	12635	36	3910	500	8350	10	1	7155134	932	11.36	1.81	12	0.53	1146.00	7184.00	21600	20230612	-39.72	7290	20230103	78.60	21600	-39.72	20230612	7290	78.60	20230103	21600	-39.72	20230612	7290	78.60	20230103	3.38	N	417840	500	35 억		169820	N	N	0	N	00	N
80	20231215	101202	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12790	-260	5	-1.99	340239590	26382	18.23	13280	13280	12790	16960	9140	13050	12896.66	2.37	0	-10379	13843	13446	12833	12436	11823	13645	12635	36	3910	500	8350	10	1	7155134	915	11.16	1.78	12	0.37	1146.00	7184.00	21600	20230612	-40.79	7290	20230103	75.45	21600	-40.79	20230612	7290	75.45	20230103	21600	-40.79	20230612	7290	75.45	20230103	3.38	N	417840	500	35 억		169820	N	N	0	N	00	N
81	20231215	091206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12900	-150	5	-1.15	123364120	9487	6.56	13280	13280	12800	16960	9140	13050	13003.49	2.37	0	-4493	13843	13446	12833	12436	11823	13645	12635	36	3910	500	8350	10	1	7155134	923	11.26	1.80	12	0.13	1146.00	7184.00	21600	20230612	-40.28	7290	20230103	76.95	21600	-40.28	20230612	7290	76.95	20230103	21600	-40.28	20230612	7290	76.95	20230103	3.38	N	417840	500	35 억		169820	N	N	0	N	00	N
82	20231214	161157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13050	170	2	1.32	1868780150	144519	42.27	12880	13230	12220	16740	9020	12880	12930.87	2.57	0	-17278	13760	13320	12860	12420	11960	13540	12640	36	3860	500	8240	10	1	7155134	934	11.39	1.82	12	2.02	1146.00	7184.00	21600	20230612	-39.58	7290	20230103	79.01	21600	-39.58	20230612	7290	79.01	20230103	21600	-39.58	20230612	7290	79.01	20230103	3.30	N	417840	500	35 억		183817	N	N	0	N	00	N
83	20231214	151237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12940	60	2	0.47	1818793180	140684	41.15	12880	13230	12220	16740	9020	12880	12928.22	2.57	0	-15808	13760	13320	12860	12420	11960	13540	12640	36	3860	500	8240	10	1	7155134	926	11.29	1.80	12	1.97	1146.00	7184.00	21600	20230612	-40.09	7290	20230103	77.50	21600	-40.09	20230612	7290	77.50	20230103	21600	-40.09	20230612	7290	77.50	20230103	3.30	N	417840	500	35 억		183817	N	N	0	N	00	N
84	20231214	141205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13010	130	2	1.01	1676694830	129677	37.93	12880	13230	12220	16740	9020	12880	12929.78	2.57	0	-11873	13760	13320	12860	12420	11960	13540	12640	36	3860	500	8240	10	1	7155134	931	11.35	1.81	12	1.81	1146.00	7184.00	21600	20230612	-39.77	7290	20230103	78.46	21600	-39.77	20230612	7290	78.46	20230103	21600	-39.77	20230612	7290	78.46	20230103	3.30	N	417840	500	35 억		183817	N	N	0	N	00	N
85	20231214	131235	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13070	190	2	1.48	1565996660	121179	35.44	12880	13230	12220	16740	9020	12880	12923.00	2.57	0	-14336	13760	13320	12860	12420	11960	13540	12640	36	3860	500	8240	10	1	7155134	935	11.40	1.82	12	1.69	1146.00	7184.00	21600	20230612	-39.49	7290	20230103	79.29	21600	-39.49	20230612	7290	79.29	20230103	21600	-39.49	20230612	7290	79.29	20230103	3.30	N	417840	500	35 억		183817	N	N	0	N	00	N
86	20231214	121258	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12880	0	3	0.00	1131776990	87276	25.53	12880	13230	12740	16740	9020	12880	12967.79	2.57	0	-19699	13760	13320	12860	12420	11960	13540	12640	36	3860	500	8240	10	1	7155134	922	11.24	1.79	12	1.22	1146.00	7184.00	21600	20230612	-40.37	7290	20230103	76.68	21600	-40.37	20230612	7290	76.68	20230103	21600	-40.37	20230612	7290	76.68	20230103	3.30	N	417840	500	35 억		183817	N	N	0	N	00	N
87	20231214	111232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12890	10	2	0.08	986592380	75948	22.21	12880	13230	12830	16740	9020	12880	12990.37	2.57	0	-16324	13760	13320	12860	12420	11960	13540	12640	36	3860	500	8240	10	1	7155134	922	11.25	1.79	12	1.06	1146.00	7184.00	21600	20230612	-40.32	7290	20230103	76.82	21600	-40.32	20230612	7290	76.82	20230103	21600	-40.32	20230612	7290	76.82	20230103	3.30	N	417840	500	35 억		183817	N	N	0	N	00	N
88	20231214	101146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12940	60	2	0.47	890333560	68508	20.04	12880	13230	12830	16740	9020	12880	12996.05	2.57	0	-13754	13760	13320	12860	12420	11960	13540	12640	36	3860	500	8240	10	1	7155134	926	11.29	1.80	12	0.96	1146.00	7184.00	21600	20230612	-40.09	7290	20230103	77.50	21600	-40.09	20230612	7290	77.50	20230103	21600	-40.09	20230612	7290	77.50	20230103	3.30	N	417840	500	35 억		183817	N	N	0	N	00	N
89	20231214	091127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13030	150	2	1.16	371039590	28747	8.41	12880	13070	12830	16740	9020	12880	12907.07	2.57	0	-2863	13760	13320	12860	12420	11960	13540	12640	36	3860	500	8240	10	1	7155134	932	11.37	1.81	12	0.40	1146.00	7184.00	21600	20230612	-39.68	7290	20230103	78.74	21600	-39.68	20230612	7290	78.74	20230103	21600	-39.68	20230612	7290	78.74	20230103	3.30	N	417840	500	35 억		183817	N	N	0	N	00	N
90	20231213	161152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12880	490	2	3.95	4458819810	341580	373.74	12400	13300	12400	16100	8680	12390	13053.52	2.81	0	-15453	12690	12540	12270	12120	11850	12615	12195	36	3710	500	7920	10	1	7155134	922	11.24	1.79	12	4.77	1146.00	7184.00	21600	20230612	-40.37	7290	20230103	76.68	21600	-40.37	20230612	7290	76.68	20230103	21600	-40.37	20230612	7290	76.68	20230103	3.37	N	417840	500	35 억		200887	N	N	0	N	00	N
91	20231213	151218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12900	510	2	4.12	4365420110	334335	365.82	12400	13300	12400	16100	8680	12390	13057.02	2.81	0	-14011	12690	12540	12270	12120	11850	12615	12195	36	3710	500	7920	10	1	7155134	923	11.26	1.80	12	4.67	1146.00	7184.00	21600	20230612	-40.28	7290	20230103	76.95	21600	-40.28	20230612	7290	76.95	20230103	21600	-40.28	20230612	7290	76.95	20230103	3.37	N	417840	500	35 억		200887	N	N	0	N	00	N
92	20231213	141216	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12850	460	2	3.71	4249417270	325309	355.94	12400	13300	12400	16100	8680	12390	13062.71	2.81	0	-14301	12690	12540	12270	12120	11850	12615	12195	36	3710	500	7920	10	1	7155134	919	11.21	1.79	12	4.55	1146.00	7184.00	21600	20230612	-40.51	7290	20230103	76.27	21600	-40.51	20230612	7290	76.27	20230103	21600	-40.51	20230612	7290	76.27	20230103	3.37	N	417840	500	35 억		200887	N	N	0	N	00	N
93	20231213	131220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12670	280	2	2.26	4113249710	314672	344.30	12400	13300	12400	16100	8680	12390	13071.55	2.81	0	-15159	12690	12540	12270	12120	11850	12615	12195	36	3710	500	7920	10	1	7155134	907	11.06	1.76	12	4.40	1146.00	7184.00	21600	20230612	-41.34	7290	20230103	73.80	21600	-41.34	20230612	7290	73.80	20230103	21600	-41.34	20230612	7290	73.80	20230103	3.37	N	417840	500	35 억		200887	N	N	0	N	00	N
94	20231213	121216	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12810	420	2	3.39	3953830780	302138	330.59	12400	13300	12400	16100	8680	12390	13086.18	2.81	0	-14355	12690	12540	12270	12120	11850	12615	12195	36	3710	500	7920	10	1	7155134	917	11.18	1.78	12	4.22	1146.00	7184.00	21600	20230612	-40.69	7290	20230103	75.72	21600	-40.69	20230612	7290	75.72	20230103	21600	-40.69	20230612	7290	75.72	20230103	3.37	N	417840	500	35 억		200887	N	N	0	N	00	N
95	20231213	111221	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12630	240	2	1.94	3816768820	291432	318.87	12400	13300	12400	16100	8680	12390	13096.60	2.81	0	-15315	12690	12540	12270	12120	11850	12615	12195	36	3710	500	7920	10	1	7155134	904	11.02	1.76	12	4.07	1146.00	7184.00	21600	20230612	-41.53	7290	20230103	73.25	21600	-41.53	20230612	7290	73.25	20230103	21600	-41.53	20230612	7290	73.25	20230103	3.37	N	417840	500	35 억		200887	N	N	0	N	00	N
96	20231213	101228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12880	490	2	3.95	3420519710	260593	285.13	12400	13300	12400	16100	8680	12390	13125.91	2.81	0	-10686	12690	12540	12270	12120	11850	12615	12195	36	3710	500	7920	10	1	7155134	922	11.24	1.79	12	3.64	1146.00	7184.00	21600	20230612	-40.37	7290	20230103	76.68	21600	-40.37	20230612	7290	76.68	20230103	21600	-40.37	20230612	7290	76.68	20230103	3.37	N	417840	500	35 억		200887	N	N	0	N	00	N
97	20231213	091213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13240	850	2	6.86	1130236780	86619	94.78	12400	13260	12400	16100	8680	12390	13048.37	2.81	0	4111	12690	12540	12270	12120	11850	12615	12195	36	3710	500	7920	10	1	7155134	947	11.55	1.84	12	1.21	1146.00	7184.00	21600	20230612	-38.70	7290	20230103	81.62	21600	-38.70	20230612	7290	81.62	20230103	21600	-38.70	20230612	7290	81.62	20230103	3.37	N	417840	500	35 억		200887	N	N	0	N	00	N
98	20231212	161130	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12390	380	2	3.16	1119295050	91289	483.65	12020	12420	12000	15610	8410	12010	12261.00	2.51	0	20795	12390	12200	12090	11900	11790	12145	11845	36	3600	500	7680	10	1	7155134	887	10.81	1.72	12	1.28	1146.00	7184.00	21600	20230612	-42.64	7290	20230103	69.96	21600	-42.64	20230612	7290	69.96	20230103	21600	-42.64	20230612	7290	69.96	20230103	3.36	N	417840	500	35 억		179861	N	N	0	N	00	N
99	20231212	151136	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12390	380	2	3.16	1096072630	89414	473.72	12020	12420	12000	15610	8410	12010	12258.40	2.51	0	20685	12390	12200	12090	11900	11790	12145	11845	36	3600	500	7680	10	1	7155134	887	10.81	1.72	12	1.25	1146.00	7184.00	21600	20230612	-42.64	7290	20230103	69.96	21600	-42.64	20230612	7290	69.96	20230103	21600	-42.64	20230612	7290	69.96	20230103	3.36	N	417840	500	35 억		179861	N	N	0	N	00	N
100	20231212	141033	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12250	240	2	2.00	885749240	72315	383.13	12020	12420	12000	15610	8410	12010	12248.49	2.51	0	14219	12390	12200	12090	11900	11790	12145	11845	36	3600	500	7680	10	1	7155134	877	10.69	1.71	12	1.01	1146.00	7184.00	21600	20230612	-43.29	7290	20230103	68.04	21600	-43.29	20230612	7290	68.04	20230103	21600	-43.29	20230612	7290	68.04	20230103	3.36	N	417840	500	35 억		179861	N	N	0	N	00	N
101	20231212	131038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12220	210	2	1.75	813084460	66384	351.70	12020	12420	12000	15610	8410	12010	12248.20	2.51	0	13739	12390	12200	12090	11900	11790	12145	11845	36	3600	500	7680	10	1	7155134	874	10.66	1.70	12	0.93	1146.00	7184.00	21600	20230612	-43.43	7290	20230103	67.63	21600	-43.43	20230612	7290	67.63	20230103	21600	-43.43	20230612	7290	67.63	20230103	3.36	N	417840	500	35 억		179861	N	N	0	N	00	N
102	20231212	121027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	260	2	2.16	708609370	57846	306.47	12020	12420	12000	15610	8410	12010	12249.93	2.51	0	14931	12390	12200	12090	11900	11790	12145	11845	36	3600	500	7680	10	1	7155134	878	10.71	1.71	12	0.81	1146.00	7184.00	21600	20230612	-43.19	7290	20230103	68.31	21600	-43.19	20230612	7290	68.31	20230103	21600	-43.19	20230612	7290	68.31	20230103	3.36	N	417840	500	35 억		179861	N	N	0	N	00	N
103	20231212	111044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12310	300	2	2.50	597925880	48830	258.70	12020	12420	12000	15610	8410	12010	12245.05	2.51	0	12870	12390	12200	12090	11900	11790	12145	11845	36	3600	500	7680	10	1	7155134	881	10.74	1.71	12	0.68	1146.00	7184.00	21600	20230612	-43.01	7290	20230103	68.86	21600	-43.01	20230612	7290	68.86	20230103	21600	-43.01	20230612	7290	68.86	20230103	3.36	N	417840	500	35 억		179861	N	N	0	N	00	N
104	20231212	101128	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12220	210	2	1.75	287908620	23524	124.63	12020	12400	12000	15610	8410	12010	12238.93	2.51	0	7159	12390	12200	12090	11900	11790	12145	11845	36	3600	500	7680	10	1	7155134	874	10.66	1.70	12	0.33	1146.00	7184.00	21600	20230612	-43.43	7290	20230103	67.63	21600	-43.43	20230612	7290	67.63	20230103	21600	-43.43	20230612	7290	67.63	20230103	3.36	N	417840	500	35 억		179861	N	N	0	N	00	N
105	20231212	091128	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12010	0	3	0.00	16009800	1332	7.06	12020	12130	12010	15610	8410	12010	12019.37	2.51	0	90	12390	12200	12090	11900	11790	12145	11845	36	3600	500	7680	10	1	7155134	859	10.48	1.67	12	0.02	1146.00	7184.00	21600	20230612	-44.40	7290	20230103	64.75	21600	-44.40	20230612	7290	64.75	20230103	21600	-44.40	20230612	7290	64.75	20230103	3.36	N	417840	500	35 억		179861	N	N	0	N	00	N
106	20231211	161131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12010	-140	5	-1.15	227281910	18874	161.63	12150	12280	11980	15790	8510	12150	12041.95	2.53	-2434	-3933	12390	12270	12150	12030	11910	12330	12090	36	3640	500	7770	10	1	7155134	859	10.48	1.67	12	0.26	1146.00	7184.00	21600	20230612	-44.40	7290	20230103	64.75	21600	-44.40	20230612	7290	64.75	20230103	21600	-44.40	20230612	7290	64.75	20230103	3.43	N	417840	500	35 억		181355	N	N	0	N	00	N
107	20231211	151126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	-150	5	-1.23	219738870	18246	156.26	12150	12280	11980	15790	8510	12150	12042.97	2.53	-2434	-3791	12390	12270	12150	12030	11910	12330	12090	36	3640	500	7770	10	1	7155134	859	10.47	1.67	12	0.26	1146.00	7184.00	21600	20230612	-44.44	7290	20230103	64.61	21600	-44.44	20230612	7290	64.61	20230103	21600	-44.44	20230612	7290	64.61	20230103	3.43	N	417840	500	35 억		181355	N	N	0	N	00	N
108	20231211	141127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11980	-170	5	-1.40	177878730	14759	126.39	12150	12280	11980	15790	8510	12150	12052.05	2.53	-2434	-2277	12390	12270	12150	12030	11910	12330	12090	36	3640	500	7770	10	1	7155134	857	10.45	1.67	12	0.21	1146.00	7184.00	21600	20230612	-44.54	7290	20230103	64.33	21600	-44.54	20230612	7290	64.33	20230103	21600	-44.54	20230612	7290	64.33	20230103	3.43	N	417840	500	35 억		181355	N	N	0	N	00	N
109	20231211	131123	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12020	-130	5	-1.07	143616340	11905	101.95	12150	12280	12000	15790	8510	12150	12063.34	2.53	-2434	-1788	12390	12270	12150	12030	11910	12330	12090	36	3640	500	7770	10	1	7155134	860	10.49	1.67	12	0.17	1146.00	7184.00	21600	20230612	-44.35	7290	20230103	64.88	21600	-44.35	20230612	7290	64.88	20230103	21600	-44.35	20230612	7290	64.88	20230103	3.43	N	417840	500	35 억		181355	N	N	0	N	00	N
110	20231211	121126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12010	-140	5	-1.15	104536490	8655	74.12	12150	12280	12000	15790	8510	12150	12077.95	2.53	-2434	-2247	12390	12270	12150	12030	11910	12330	12090	36	3640	500	7770	10	1	7155134	859	10.48	1.67	12	0.12	1146.00	7184.00	21600	20230612	-44.40	7290	20230103	64.75	21600	-44.40	20230612	7290	64.75	20230103	21600	-44.40	20230612	7290	64.75	20230103	3.43	N	417840	500	35 억		181355	N	N	0	N	00	N
111	20231211	111120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12050	-100	5	-0.82	72831380	6017	51.53	12150	12280	12050	15790	8510	12150	12104.07	2.53	-2434	-1311	12390	12270	12150	12030	11910	12330	12090	36	3640	500	7770	10	1	7155134	862	10.51	1.68	12	0.08	1146.00	7184.00	21600	20230612	-44.21	7290	20230103	65.29	21600	-44.21	20230612	7290	65.29	20230103	21600	-44.21	20230612	7290	65.29	20230103	3.43	N	417840	500	35 억		181355	N	N	0	N	00	N
112	20231211	101120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12050	-100	5	-0.82	46026420	3796	32.51	12150	12280	12050	15790	8510	12150	12124.81	2.53	-2434	-604	12390	12270	12150	12030	11910	12330	12090	36	3640	500	7770	10	1	7155134	862	10.51	1.68	12	0.05	1146.00	7184.00	21600	20230612	-44.21	7290	20230103	65.29	21600	-44.21	20230612	7290	65.29	20230103	21600	-44.21	20230612	7290	65.29	20230103	3.43	N	417840	500	35 억		181355	N	N	0	N	00	N
113	20231211	091119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	50	2	0.41	15649790	1287	11.02	12150	12280	12150	15790	8510	12150	12160.10	2.53	-2434	61	12390	12270	12150	12030	11910	12330	12090	36	3640	500	7770	10	1	7155134	873	10.65	1.70	12	0.02	1146.00	7184.00	21600	20230612	-43.52	7290	20230103	67.35	21600	-43.52	20230612	7290	67.35	20230103	21600	-43.52	20230612	7290	67.35	20230103	3.43	N	417840	500	35 억		181355	N	N	0	N	00	N
114	20231208	161111	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12150	160	2	1.33	139953750	11519	31.42	12040	12270	12030	15580	8400	11990	12149.82	2.53	0	2429	12450	12220	12050	11820	11650	12135	11735	36	3590	500	7670	10	1	7155134	869	10.60	1.69	12	0.16	1146.00	7184.00	21600	20230612	-43.75	7290	20230103	66.67	21600	-43.75	20230612	7290	66.67	20230103	21600	-43.75	20230612	7290	66.67	20230103	3.48	N	417840	500	35 억		181355	N	N	0	N	00	N
115	20231208	151113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12160	170	2	1.42	136539030	11238	30.66	12040	12270	12030	15580	8400	11990	12149.76	2.53	0	2443	12450	12220	12050	11820	11650	12135	11735	36	3590	500	7670	10	1	7155134	870	10.61	1.69	12	0.16	1146.00	7184.00	21600	20230612	-43.70	7290	20230103	66.80	21600	-43.70	20230612	7290	66.80	20230103	21600	-43.70	20230612	7290	66.80	20230103	3.48	N	417840	500	35 억		181355	N	N	0	N	00	N
116	20231208	141113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12160	170	2	1.42	103892940	8545	23.31	12040	12270	12030	15580	8400	11990	12158.33	2.53	0	1817	12450	12220	12050	11820	11650	12135	11735	36	3590	500	7670	10	1	7155134	870	10.61	1.69	12	0.12	1146.00	7184.00	21600	20230612	-43.70	7290	20230103	66.80	21600	-43.70	20230612	7290	66.80	20230103	21600	-43.70	20230612	7290	66.80	20230103	3.48	N	417840	500	35 억		181355	N	N	0	N	00	N
117	20231208	131111	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12110	120	2	1.00	75971770	6237	17.01	12040	12270	12040	15580	8400	11990	12180.82	2.53	0	1115	12450	12220	12050	11820	11650	12135	11735	36	3590	500	7670	10	1	7155134	866	10.57	1.69	12	0.09	1146.00	7184.00	21600	20230612	-43.94	7290	20230103	66.12	21600	-43.94	20230612	7290	66.12	20230103	21600	-43.94	20230612	7290	66.12	20230103	3.48	N	417840	500	35 억		181355	N	N	0	N	00	N
118	20231208	121108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12240	250	2	2.09	51969710	4257	11.61	12040	12270	12040	15580	8400	11990	12208.06	2.53	0	1968	12450	12220	12050	11820	11650	12135	11735	36	3590	500	7670	10	1	7155134	876	10.68	1.70	12	0.06	1146.00	7184.00	21600	20230612	-43.33	7290	20230103	67.90	21600	-43.33	20230612	7290	67.90	20230103	21600	-43.33	20230612	7290	67.90	20230103	3.48	N	417840	500	35 억		181355	N	N	0	N	00	N
119	20231208	111102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12220	230	2	1.92	45007280	3685	10.05	12040	12270	12040	15580	8400	11990	12213.64	2.53	0	1902	12450	12220	12050	11820	11650	12135	11735	36	3590	500	7670	10	1	7155134	874	10.66	1.70	12	0.05	1146.00	7184.00	21600	20230612	-43.43	7290	20230103	67.63	21600	-43.43	20230612	7290	67.63	20230103	21600	-43.43	20230612	7290	67.63	20230103	3.48	N	417840	500	35 억		181355	N	N	0	N	00	N
120	20231208	101112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	210	2	1.75	23640480	1939	5.29	12040	12260	12040	15580	8400	11990	12192.10	2.53	0	749	12450	12220	12050	11820	11650	12135	11735	36	3590	500	7670	10	1	7155134	873	10.65	1.70	12	0.03	1146.00	7184.00	21600	20230612	-43.52	7290	20230103	67.35	21600	-43.52	20230612	7290	67.35	20230103	21600	-43.52	20230612	7290	67.35	20230103	3.48	N	417840	500	35 억		181355	N	N	0	N	00	N
121	20231208	091101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12260	270	2	2.25	14763840	1212	3.31	12040	12260	12040	15580	8400	11990	12181.39	2.53	0	671	12450	12220	12050	11820	11650	12135	11735	36	3590	500	7670	10	1	7155134	877	10.70	1.71	12	0.02	1146.00	7184.00	21600	20230612	-43.24	7290	20230103	68.18	21600	-43.24	20230612	7290	68.18	20230103	21600	-43.24	20230612	7290	68.18	20230103	3.48	N	417840	500	35 억		181355	N	N	0	N	00	N
122	20231207	161102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11990	-140	5	-1.15	439518560	36579	155.42	12130	12280	11880	15760	8500	12130	12015.60	2.57	0	-2517	12456	12292	12126	11962	11796	12210	11880	36	3630	500	7760	10	1	7155134	858	10.46	1.67	12	0.51	1146.00	7184.00	21600	20230612	-44.49	7290	20230103	64.47	21600	-44.49	20230612	7290	64.47	20230103	21600	-44.49	20230612	7290	64.47	20230103	3.48	N	417840	500	35 억		183706	N	N	0	N	00	N
123	20231207	151105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12010	-120	5	-0.99	417638760	34754	147.67	12130	12280	11880	15760	8500	12130	12017.00	2.57	0	-2269	12456	12292	12126	11962	11796	12210	11880	36	3630	500	7760	10	1	7155134	859	10.48	1.67	12	0.49	1146.00	7184.00	21600	20230612	-44.40	7290	20230103	64.75	21600	-44.40	20230612	7290	64.75	20230103	21600	-44.40	20230612	7290	64.75	20230103	3.48	N	417840	500	35 억		183706	N	N	0	N	00	N
124	20231207	141103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11970	-160	5	-1.32	319090170	26599	113.02	12130	12150	11880	15760	8500	12130	11996.32	2.57	0	-3184	12456	12292	12126	11962	11796	12210	11880	36	3630	500	7760	10	1	7155134	856	10.45	1.67	12	0.37	1146.00	7184.00	21600	20230612	-44.58	7290	20230103	64.20	21600	-44.58	20230612	7290	64.20	20230103	21600	-44.58	20230612	7290	64.20	20230103	3.48	N	417840	500	35 억		183706	N	N	0	N	00	N
125	20231207	131101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	-130	5	-1.07	298055100	24842	105.55	12130	12150	11880	15760	8500	12130	11998.03	2.57	0	-3007	12456	12292	12126	11962	11796	12210	11880	36	3630	500	7760	10	1	7155134	859	10.47	1.67	12	0.35	1146.00	7184.00	21600	20230612	-44.44	7290	20230103	64.61	21600	-44.44	20230612	7290	64.61	20230103	21600	-44.44	20230612	7290	64.61	20230103	3.48	N	417840	500	35 억		183706	N	N	0	N	00	N
126	20231207	121101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	-50	5	-0.41	210082680	17531	74.49	12130	12140	11880	15760	8500	12130	11983.50	2.57	0	-3762	12456	12292	12126	11962	11796	12210	11880	36	3630	500	7760	10	1	7155134	864	10.54	1.68	12	0.25	1146.00	7184.00	21600	20230612	-44.07	7290	20230103	65.71	21600	-44.07	20230612	7290	65.71	20230103	21600	-44.07	20230612	7290	65.71	20230103	3.48	N	417840	500	35 억		183706	N	N	0	N	00	N
127	20231207	111048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11930	-200	5	-1.65	175951550	14680	62.38	12130	12140	11880	15760	8500	12130	11985.80	2.57	0	-3375	12456	12292	12126	11962	11796	12210	11880	36	3630	500	7760	10	1	7155134	854	10.41	1.66	12	0.21	1146.00	7184.00	21600	20230612	-44.77	7290	20230103	63.65	21600	-44.77	20230612	7290	63.65	20230103	21600	-44.77	20230612	7290	63.65	20230103	3.48	N	417840	500	35 억		183706	N	N	0	N	00	N
128	20231207	101056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11960	-170	5	-1.40	110015370	9148	38.87	12130	12140	11960	15760	8500	12130	12026.17	2.57	0	-2004	12456	12292	12126	11962	11796	12210	11880	36	3630	500	7760	10	1	7155134	856	10.44	1.66	12	0.13	1146.00	7184.00	21600	20230612	-44.63	7290	20230103	64.06	21600	-44.63	20230612	7290	64.06	20230103	21600	-44.63	20230612	7290	64.06	20230103	3.48	N	417840	500	35 억		183706	N	N	0	N	00	N
129	20231207	091101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12070	-60	5	-0.49	16968230	1404	5.97	12130	12140	12070	15760	8500	12130	12085.63	2.57	0	35	12456	12292	12126	11962	11796	12210	11880	36	3630	500	7760	10	1	7155134	864	10.53	1.68	12	0.02	1146.00	7184.00	21600	20230612	-44.12	7290	20230103	65.57	21600	-44.12	20230612	7290	65.57	20230103	21600	-44.12	20230612	7290	65.57	20230103	3.48	N	417840	500	35 억		183706	N	N	0	N	00	N
130	20231206	161049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12130	-50	5	-0.41	285197080	23533	34.41	12200	12290	11960	15830	8530	12180	12119.03	2.63	0	-4390	12953	12566	12323	11936	11693	12445	11815	36	3650	500	7790	10	1	7155134	868	10.58	1.69	12	0.33	1146.00	7184.00	21600	20230612	-43.84	7290	20230103	66.39	21600	-43.84	20230612	7290	66.39	20230103	21600	-43.84	20230612	7290	66.39	20230103	3.29	N	417840	500	35 억		187981	N	N	0	N	00	N
131	20231206	151107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12130	-50	5	-0.41	282686170	23326	34.11	12200	12290	11960	15830	8530	12180	12118.93	2.63	0	-4353	12953	12566	12323	11936	11693	12445	11815	36	3650	500	7790	10	1	7155134	868	10.58	1.69	12	0.33	1146.00	7184.00	21600	20230612	-43.84	7290	20230103	66.39	21600	-43.84	20230612	7290	66.39	20230103	21600	-43.84	20230612	7290	66.39	20230103	3.29	N	417840	500	35 억		187981	N	N	0	N	00	N
132	20231206	141103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12230	50	2	0.41	259990560	21462	31.38	12200	12290	11960	15830	8530	12180	12113.99	2.63	0	-4133	12953	12566	12323	11936	11693	12445	11815	36	3650	500	7790	10	1	7155134	875	10.67	1.70	12	0.30	1146.00	7184.00	21600	20230612	-43.38	7290	20230103	67.76	21600	-43.38	20230612	7290	67.76	20230103	21600	-43.38	20230612	7290	67.76	20230103	3.29	N	417840	500	35 억		187981	N	N	0	N	00	N
133	20231206	131051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	-180	5	-1.48	214272650	17680	25.85	12200	12290	11960	15830	8530	12180	12119.49	2.63	0	-4686	12953	12566	12323	11936	11693	12445	11815	36	3650	500	7790	10	1	7155134	859	10.47	1.67	12	0.25	1146.00	7184.00	21600	20230612	-44.44	7290	20230103	64.61	21600	-44.44	20230612	7290	64.61	20230103	21600	-44.44	20230612	7290	64.61	20230103	3.29	N	417840	500	35 억		187981	N	N	0	N	00	N
134	20231206	121040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12120	-60	5	-0.49	134868430	11079	16.20	12200	12290	12120	15830	8530	12180	12173.34	2.63	0	-3607	12953	12566	12323	11936	11693	12445	11815	36	3650	500	7790	10	1	7155134	867	10.58	1.69	12	0.15	1146.00	7184.00	21600	20230612	-43.89	7290	20230103	66.26	21600	-43.89	20230612	7290	66.26	20230103	21600	-43.89	20230612	7290	66.26	20230103	3.29	N	417840	500	35 억		187981	N	N	0	N	00	N
135	20231206	111105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12180	0	3	0.00	91331940	7493	10.96	12200	12290	12140	15830	8530	12180	12188.97	2.63	0	-3395	12953	12566	12323	11936	11693	12445	11815	36	3650	500	7790	10	1	7155134	871	10.63	1.70	12	0.10	1146.00	7184.00	21600	20230612	-43.61	7290	20230103	67.08	21600	-43.61	20230612	7290	67.08	20230103	21600	-43.61	20230612	7290	67.08	20230103	3.29	N	417840	500	35 억		187981	N	N	0	N	00	N
136	20231206	101054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12240	60	2	0.49	82615430	6777	9.91	12200	12290	12140	15830	8530	12180	12190.56	2.63	0	-3306	12953	12566	12323	11936	11693	12445	11815	36	3650	500	7790	10	1	7155134	876	10.68	1.70	12	0.09	1146.00	7184.00	21600	20230612	-43.33	7290	20230103	67.90	21600	-43.33	20230612	7290	67.90	20230103	21600	-43.33	20230612	7290	67.90	20230103	3.29	N	417840	500	35 억		187981	N	N	0	N	00	N
137	20231206	091056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	90	2	0.74	16230980	1330	1.94	12200	12290	12180	15830	8530	12180	12203.74	2.63	0	-741	12953	12566	12323	11936	11693	12445	11815	36	3650	500	7790	10	1	7155134	878	10.71	1.71	12	0.02	1146.00	7184.00	21600	20230612	-43.19	7290	20230103	68.31	21600	-43.19	20230612	7290	68.31	20230103	21600	-43.19	20230612	7290	68.31	20230103	3.29	N	417840	500	35 억		187981	N	N	0	N	00	N
138	20231205	161057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12180	-370	5	-2.95	845403170	68378	128.54	12550	12710	12080	16310	8790	12550	12363.69	3.03	0	-28798	12963	12756	12393	12186	11823	12860	12290	36	3760	500	8030	10	1	7155134	871	10.63	1.70	12	0.96	1146.00	7184.00	21600	20230612	-43.61	7290	20230103	67.08	21600	-43.61	20230612	7290	67.08	20230103	21600	-43.61	20230612	7290	67.08	20230103	3.23	N	417840	500	35 억		216780	N	N	0	N	00	N
139	20231205	151055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	-470	5	-3.75	803004070	64898	122.00	12550	12710	12080	16310	8790	12550	12373.33	3.03	0	-27150	12963	12756	12393	12186	11823	12860	12290	36	3760	500	8030	10	1	7155134	864	10.54	1.68	12	0.91	1146.00	7184.00	21600	20230612	-44.07	7290	20230103	65.71	21600	-44.07	20230612	7290	65.71	20230103	21600	-44.07	20230612	7290	65.71	20230103	3.23	N	417840	500	35 억		216780	N	N	0	N	00	N
140	20231205	141052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12250	-300	5	-2.39	641107710	51560	96.93	12550	12710	12210	16310	8790	12550	12434.21	3.03	0	-18997	12963	12756	12393	12186	11823	12860	12290	36	3760	500	8030	10	1	7155134	877	10.69	1.71	12	0.72	1146.00	7184.00	21600	20230612	-43.29	7290	20230103	68.04	21600	-43.29	20230612	7290	68.04	20230103	21600	-43.29	20230612	7290	68.04	20230103	3.23	N	417840	500	35 억		216780	N	N	0	N	00	N
141	20231205	131049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12330	-220	5	-1.75	566626170	45516	85.57	12550	12710	12210	16310	8790	12550	12448.94	3.03	0	-13990	12963	12756	12393	12186	11823	12860	12290	36	3760	500	8030	10	1	7155134	882	10.76	1.72	12	0.64	1146.00	7184.00	21600	20230612	-42.92	7290	20230103	69.14	21600	-42.92	20230612	7290	69.14	20230103	21600	-42.92	20230612	7290	69.14	20230103	3.23	N	417840	500	35 억		216780	N	N	0	N	00	N
142	20231205	121048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12390	-160	5	-1.27	425666630	34059	64.03	12550	12710	12310	16310	8790	12550	12497.92	3.03	0	-8282	12963	12756	12393	12186	11823	12860	12290	36	3760	500	8030	10	1	7155134	887	10.81	1.72	12	0.48	1146.00	7184.00	21600	20230612	-42.64	7290	20230103	69.96	21600	-42.64	20230612	7290	69.96	20230103	21600	-42.64	20230612	7290	69.96	20230103	3.23	N	417840	500	35 억		216780	N	N	0	N	00	N
143	20231205	111046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12400	-150	5	-1.20	420685230	33656	63.27	12550	12710	12310	16310	8790	12550	12499.56	3.03	0	-8170	12963	12756	12393	12186	11823	12860	12290	36	3760	500	8030	10	1	7155134	887	10.82	1.73	12	0.47	1146.00	7184.00	21600	20230612	-42.59	7290	20230103	70.10	21600	-42.59	20230612	7290	70.10	20230103	21600	-42.59	20230612	7290	70.10	20230103	3.23	N	417840	500	35 억		216780	N	N	0	N	00	N
144	20231205	101050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	-100	5	-0.80	281857090	22416	42.14	12550	12710	12450	16310	8790	12550	12573.92	3.03	0	-1298	12963	12756	12393	12186	11823	12860	12290	36	3760	500	8030	10	1	7155134	891	10.86	1.73	12	0.31	1146.00	7184.00	21600	20230612	-42.36	7290	20230103	70.78	21600	-42.36	20230612	7290	70.78	20230103	21600	-42.36	20230612	7290	70.78	20230103	3.23	N	417840	500	35 억		216780	N	N	0	N	00	N
145	20231205	091046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12700	150	2	1.20	56457250	4472	8.41	12550	12710	12500	16310	8790	12550	12624.61	3.03	0	-2657	12963	12756	12393	12186	11823	12860	12290	36	3760	500	8030	10	1	7155134	909	11.08	1.77	12	0.06	1146.00	7184.00	21600	20230612	-41.20	7290	20230103	74.21	21600	-41.20	20230612	7290	74.21	20230103	21600	-41.20	20230612	7290	74.21	20230103	3.23	N	417840	500	35 억		216780	N	N	0	N	00	N
146	20231204	161043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12550	290	2	2.37	651119970	52727	99.28	12240	12600	12030	15930	8590	12260	12348.85	3.02	0	299	12940	12600	12410	12070	11880	12505	11975	36	3670	500	7840	10	1	7155134	898	10.95	1.75	12	0.74	1146.00	7184.00	21600	20230612	-41.90	7290	20230103	72.15	21600	-41.90	20230612	7290	72.15	20230103	21600	-41.90	20230612	7290	72.15	20230103	3.24	N	417840	500	35 억		216201	N	N	0	N	00	N
147	20231204	151045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12510	250	2	2.04	598176770	48502	91.32	12240	12600	12030	15930	8590	12260	12333.03	3.02	0	431	12940	12600	12410	12070	11880	12505	11975	36	3670	500	7840	10	1	7155134	895	10.92	1.74	12	0.68	1146.00	7184.00	21600	20230612	-42.08	7290	20230103	71.60	21600	-42.08	20230612	7290	71.60	20230103	21600	-42.08	20230612	7290	71.60	20230103	3.24	N	417840	500	35 억		216201	N	N	0	N	00	N
148	20231204	141038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	190	2	1.55	488198130	39686	74.72	12240	12600	12030	15930	8590	12260	12301.52	3.02	0	-516	12940	12600	12410	12070	11880	12505	11975	36	3670	500	7840	10	1	7155134	891	10.86	1.73	12	0.55	1146.00	7184.00	21600	20230612	-42.36	7290	20230103	70.78	21600	-42.36	20230612	7290	70.78	20230103	21600	-42.36	20230612	7290	70.78	20230103	3.24	N	417840	500	35 억		216201	N	N	0	N	00	N
149	20231204	131038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	190	2	1.55	475498390	38669	72.81	12240	12600	12030	15930	8590	12260	12296.63	3.02	0	-459	12940	12600	12410	12070	11880	12505	11975	36	3670	500	7840	10	1	7155134	891	10.86	1.73	12	0.54	1146.00	7184.00	21600	20230612	-42.36	7290	20230103	70.78	21600	-42.36	20230612	7290	70.78	20230103	21600	-42.36	20230612	7290	70.78	20230103	3.24	N	417840	500	35 억		216201	N	N	0	N	00	N
150	20231204	121039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12430	170	2	1.39	397864450	32439	61.08	12240	12600	12030	15930	8590	12260	12265.00	3.02	0	-2443	12940	12600	12410	12070	11880	12505	11975	36	3670	500	7840	10	1	7155134	889	10.85	1.73	12	0.45	1146.00	7184.00	21600	20230612	-42.45	7290	20230103	70.51	21600	-42.45	20230612	7290	70.51	20230103	21600	-42.45	20230612	7290	70.51	20230103	3.24	N	417840	500	35 억		216201	N	N	0	N	00	N
151	20231204	111041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12290	30	2	0.24	290680590	23754	44.73	12240	12390	12030	15930	8590	12260	12237.12	3.02	0	-6616	12940	12600	12410	12070	11880	12505	11975	36	3670	500	7840	10	1	7155134	879	10.72	1.71	12	0.33	1146.00	7184.00	21600	20230612	-43.10	7290	20230103	68.59	21600	-43.10	20230612	7290	68.59	20230103	21600	-43.10	20230612	7290	68.59	20230103	3.24	N	417840	500	35 억		216201	N	N	0	N	00	N
152	20231204	101038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12240	-20	5	-0.16	184063590	15038	28.31	12240	12390	12030	15930	8590	12260	12239.90	3.02	0	-7930	12940	12600	12410	12070	11880	12505	11975	36	3670	500	7840	10	1	7155134	876	10.68	1.70	12	0.21	1146.00	7184.00	21600	20230612	-43.33	7290	20230103	67.90	21600	-43.33	20230612	7290	67.90	20230103	21600	-43.33	20230612	7290	67.90	20230103	3.24	N	417840	500	35 억		216201	N	N	0	N	00	N
153	20231204	091038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12100	-160	5	-1.31	27694130	2283	4.30	12240	12240	12030	15930	8590	12260	12130.59	3.02	0	-1421	12940	12600	12410	12070	11880	12505	11975	36	3670	500	7840	10	1	7155134	866	10.56	1.68	12	0.03	1146.00	7184.00	21600	20230612	-43.98	7290	20230103	65.98	21600	-43.98	20230612	7290	65.98	20230103	21600	-43.98	20230612	7290	65.98	20230103	3.24	N	417840	500	35 억		216201	N	N	0	N	00	N
154	20231201	161039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12260	-410	5	-3.24	656776770	52972	175.05	12660	12750	12220	16470	8870	12670	12398.56	3.33	0	-21912	12896	12782	12586	12472	12276	12840	12530	36	3800	500	8100	10	1	7155134	877	10.70	1.71	12	0.74	1146.00	7184.00	21600	20230612	-43.24	7290	20230103	68.18	21600	-43.24	20230612	7290	68.18	20230103	21600	-43.24	20230612	7290	68.18	20230103	3.33	N	417840	500	35 억		238489	N	N	0	N	00	N
155	20231201	151036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12340	-330	5	-2.60	613709650	49464	163.46	12660	12750	12220	16470	8870	12670	12407.20	3.33	0	-21150	12896	12782	12586	12472	12276	12840	12530	36	3800	500	8100	10	1	7155134	883	10.77	1.72	12	0.69	1146.00	7184.00	21600	20230612	-42.87	7290	20230103	69.27	21600	-42.87	20230612	7290	69.27	20230103	21600	-42.87	20230612	7290	69.27	20230103	3.33	N	417840	500	35 억		238489	N	N	0	N	00	N
156	20231201	141034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12250	-420	5	-3.31	543506900	43746	144.56	12660	12750	12240	16470	8870	12670	12424.15	3.33	0	-18370	12896	12782	12586	12472	12276	12840	12530	36	3800	500	8100	10	1	7155134	877	10.69	1.71	12	0.61	1146.00	7184.00	21600	20230612	-43.29	7290	20230103	68.04	21600	-43.29	20230612	7290	68.04	20230103	21600	-43.29	20230612	7290	68.04	20230103	3.33	N	417840	500	35 억		238489	N	N	0	N	00	N
157	20231201	131039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12290	-380	5	-3.00	470335160	37785	124.86	12660	12750	12250	16470	8870	12670	12447.67	3.33	0	-14256	12896	12782	12586	12472	12276	12840	12530	36	3800	500	8100	10	1	7155134	879	10.72	1.71	12	0.53	1146.00	7184.00	21600	20230612	-43.10	7290	20230103	68.59	21600	-43.10	20230612	7290	68.59	20230103	21600	-43.10	20230612	7290	68.59	20230103	3.33	N	417840	500	35 억		238489	N	N	0	N	00	N
158	20231201	121044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12370	-300	5	-2.37	368737360	29533	97.59	12660	12750	12370	16470	8870	12670	12485.60	3.33	0	-11571	12896	12782	12586	12472	12276	12840	12530	36	3800	500	8100	10	1	7155134	885	10.79	1.72	12	0.41	1146.00	7184.00	21600	20230612	-42.73	7290	20230103	69.68	21600	-42.73	20230612	7290	69.68	20230103	21600	-42.73	20230612	7290	69.68	20230103	3.33	N	417840	500	35 억		238489	N	N	0	N	00	N
159	20231201	111038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12460	-210	5	-1.66	213295920	17025	56.26	12660	12750	12460	16470	8870	12670	12528.39	3.33	0	-8696	12896	12782	12586	12472	12276	12840	12530	36	3800	500	8100	10	1	7155134	892	10.87	1.73	12	0.24	1146.00	7184.00	21600	20230612	-42.31	7290	20230103	70.92	21600	-42.31	20230612	7290	70.92	20230103	21600	-42.31	20230612	7290	70.92	20230103	3.33	N	417840	500	35 억		238489	N	N	0	N	00	N
160	20231201	101046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12610	-60	5	-0.47	136182160	10852	35.86	12660	12750	12480	16470	8870	12670	12549.04	3.33	0	-3877	12896	12782	12586	12472	12276	12840	12530	36	3800	500	8100	10	1	7155134	902	11.00	1.76	12	0.15	1146.00	7184.00	21600	20230612	-41.62	7290	20230103	72.98	21600	-41.62	20230612	7290	72.98	20230103	21600	-41.62	20230612	7290	72.98	20230103	3.33	N	417840	500	35 억		238489	N	N	0	N	00	N
161	20231201	091034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12560	-110	5	-0.87	14427250	1145	3.78	12660	12660	12550	16470	8870	12670	12600.22	3.33	0	89	12896	12782	12586	12472	12276	12840	12530	36	3800	500	8100	10	1	7155134	899	10.96	1.75	12	0.02	1146.00	7184.00	21600	20230612	-41.85	7290	20230103	72.29	21600	-41.85	20230612	7290	72.29	20230103	21600	-41.85	20230612	7290	72.29	20230103	3.33	N	417840	500	35 억		238489	N	N	0	N	00	N