KissMeData/083450/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	160731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	200	2	0.73	3189320050	115385	78.27	28000	28150	27200	35550	19150	27350	27641.33	8.73	-15013	-14559	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2567	5.48	1.30	12	1.24	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.27	N	083450	500	46 억		813206	N	N	1	N	00	N
3	20231229	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	200	2	0.73	3189320050	115385	78.27	28000	28150	27200	35550	19150	27350	27641.33	8.73	-15013	-14559	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2567	5.48	1.30	12	1.24	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.27	N	083450	500	46 억		813206	N	N	1	N	00	N
4	20231229	140727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	200	2	0.73	3189320050	115385	78.27	28000	28150	27200	35550	19150	27350	27641.33	8.73	-15013	-14559	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2567	5.48	1.30	12	1.24	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.27	N	083450	500	46 억		813206	N	N	1	N	00	N
5	20231229	130726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	200	2	0.73	3189320050	115385	78.27	28000	28150	27200	35550	19150	27350	27641.33	8.73	-15013	-14559	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2567	5.48	1.30	12	1.24	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.27	N	083450	500	46 억		813206	N	N	1	N	00	N
6	20231229	120729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	200	2	0.73	3189320050	115385	78.27	28000	28150	27200	35550	19150	27350	27641.33	8.73	-15013	-14559	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2567	5.48	1.30	12	1.24	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.27	N	083450	500	46 억		813206	N	N	1	N	00	N
7	20231229	110657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	200	2	0.73	3189320050	115385	78.27	28000	28150	27200	35550	19150	27350	27641.33	8.73	-15013	-14559	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2567	5.48	1.30	12	1.24	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.27	N	083450	500	46 억		813206	N	N	1	N	00	N
8	20231229	100703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	200	2	0.73	3189320050	115385	78.27	28000	28150	27200	35550	19150	27350	27641.33	8.73	-15013	-14559	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2567	5.48	1.30	12	1.24	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.27	N	083450	500	46 억		813206	N	N	1	N	00	N
9	20231229	090704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	200	2	0.73	3189320050	115385	78.27	28000	28150	27200	35550	19150	27350	27641.33	8.73	-15013	-14559	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2567	5.48	1.30	12	1.24	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.27	N	083450	500	46 억		813206	N	N	1	N	00	N
10	20231228	160656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	200	2	0.73	3175424550	114880	77.92	28000	28150	27200	35550	19150	27350	27641.33	8.89	0	-14559	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2567	5.48	1.30	12	1.23	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.27	N	083450	500	46 억		828219	N	N	1	N	00	N
11	20231228	150702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27500	150	2	0.55	3002429550	108600	73.67	28000	28150	27200	35550	19150	27350	27646.68	8.89	0	-17475	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2562	5.47	1.30	12	1.17	5024.00	21234.00	31600	20230717	-12.97	18800	20230103	46.28	31600	-12.97	20230717	18800	46.28	20230103	31600	-12.97	20230717	18800	46.28	20230103	3.27	N	083450	500	46 억		828219	N	N	0	N	00	N
12	20231228	140655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27650	300	2	1.10	2523458950	91185	61.85	28000	28150	27200	35550	19150	27350	27674.06	8.89	0	-20513	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2576	5.50	1.30	12	0.98	5024.00	21234.00	31600	20230717	-12.50	18800	20230103	47.07	31600	-12.50	20230717	18800	47.07	20230103	31600	-12.50	20230717	18800	47.07	20230103	3.27	N	083450	500	46 억		828219	N	N	0	N	00	N
13	20231228	130655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	200	2	0.73	2400425600	86725	58.83	28000	28150	27200	35550	19150	27350	27678.59	8.89	0	-20465	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2567	5.48	1.30	12	0.93	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.27	N	083450	500	46 억		828219	N	N	0	N	00	N
14	20231228	120658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27500	150	2	0.55	2302434850	83167	56.41	28000	28150	27200	35550	19150	27350	27684.48	8.89	0	-20754	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2562	5.47	1.30	12	0.89	5024.00	21234.00	31600	20230717	-12.97	18800	20230103	46.28	31600	-12.97	20230717	18800	46.28	20230103	31600	-12.97	20230717	18800	46.28	20230103	3.27	N	083450	500	46 억		828219	N	N	0	N	00	N
15	20231228	110659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27450	100	2	0.37	2141293400	77320	52.45	28000	28150	27200	35550	19150	27350	27693.91	8.89	0	-20081	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2558	5.46	1.29	12	0.83	5024.00	21234.00	31600	20230717	-13.13	18800	20230103	46.01	31600	-13.13	20230717	18800	46.01	20230103	31600	-13.13	20230717	18800	46.01	20230103	3.27	N	083450	500	46 억		828219	N	N	0	N	00	N
16	20231228	100655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	200	2	0.73	1761897200	63529	43.09	28000	28150	27200	35550	19150	27350	27733.75	8.89	0	-20277	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2567	5.48	1.30	12	0.68	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.27	N	083450	500	46 억		828219	N	N	0	N	00	N
17	20231228	090656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27600	250	2	0.91	880731550	31680	21.49	28000	28150	27200	35550	19150	27350	27800.87	8.89	0	-8822	28150	27750	27350	26950	26550	27750	26950	47	8200	500	20230	50	1	9317745	2572	5.49	1.30	12	0.34	5024.00	21234.00	31600	20230717	-12.66	18800	20230103	46.81	31600	-12.66	20230717	18800	46.81	20230103	31600	-12.66	20230717	18800	46.81	20230103	3.27	N	083450	500	46 억		828219	N	N	0	N	00	N
18	20231227	160650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	400	2	1.48	4005529850	146460	62.36	27350	27750	26950	35000	18900	26950	27348.96	8.79	0	7418	28383	27666	27133	26416	25883	27400	26150	47	8050	500	19940	50	1	9317745	2548	5.44	1.29	12	1.57	5024.00	21234.00	31600	20230717	-13.45	18800	20230103	45.48	31600	-13.45	20230717	18800	45.48	20230103	31600	-13.45	20230717	18800	45.48	20230103	3.28	N	083450	500	46 억		819390	N	N	0	N	00	N
19	20231227	150700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	400	2	1.48	3682681750	134673	57.34	27350	27750	26950	35000	18900	26950	27345.36	8.79	0	8586	28383	27666	27133	26416	25883	27400	26150	47	8050	500	19940	50	1	9317745	2548	5.44	1.29	12	1.45	5024.00	21234.00	31600	20230717	-13.45	18800	20230103	45.48	31600	-13.45	20230717	18800	45.48	20230103	31600	-13.45	20230717	18800	45.48	20230103	3.28	N	083450	500	46 억		819390	N	N	0	N	00	N
20	20231227	140658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	250	2	0.93	3492419600	127695	54.37	27350	27750	26950	35000	18900	26950	27349.70	8.79	0	8339	28383	27666	27133	26416	25883	27400	26150	47	8050	500	19940	50	1	9317745	2534	5.41	1.28	12	1.37	5024.00	21234.00	31600	20230717	-13.92	18800	20230103	44.68	31600	-13.92	20230717	18800	44.68	20230103	31600	-13.92	20230717	18800	44.68	20230103	3.28	N	083450	500	46 억		819390	N	N	0	N	00	N
21	20231227	130652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27150	200	2	0.74	3314749500	121146	51.58	27350	27750	26950	35000	18900	26950	27361.61	8.79	0	7380	28383	27666	27133	26416	25883	27400	26150	47	8050	500	19940	50	1	9317745	2530	5.40	1.28	12	1.30	5024.00	21234.00	31600	20230717	-14.08	18800	20230103	44.41	31600	-14.08	20230717	18800	44.41	20230103	31600	-14.08	20230717	18800	44.41	20230103	3.28	N	083450	500	46 억		819390	N	N	0	N	00	N
22	20231227	120653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	400	2	1.48	2532132350	92236	39.27	27350	27750	27100	35000	18900	26950	27452.76	8.79	0	-7217	28383	27666	27133	26416	25883	27400	26150	47	8050	500	19940	50	1	9317745	2548	5.44	1.29	12	0.99	5024.00	21234.00	31600	20230717	-13.45	18800	20230103	45.48	31600	-13.45	20230717	18800	45.48	20230103	31600	-13.45	20230717	18800	45.48	20230103	3.28	N	083450	500	46 억		819390	N	N	0	N	00	N
23	20231227	110657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	600	2	2.23	2171266950	79031	33.65	27350	27750	27100	35000	18900	26950	27473.61	8.79	0	-6063	28383	27666	27133	26416	25883	27400	26150	47	8050	500	19940	50	1	9317745	2567	5.48	1.30	12	0.85	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18800	46.54	20230103	3.28	N	083450	500	46 억		819390	N	N	0	N	00	N
24	20231227	100657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27300	350	2	1.30	1376760250	50243	21.39	27350	27700	27100	35000	18900	26950	27402.03	8.79	0	-7539	28383	27666	27133	26416	25883	27400	26150	47	8050	500	19940	50	1	9317745	2544	5.43	1.29	12	0.54	5024.00	21234.00	31600	20230717	-13.61	18800	20230103	45.21	31600	-13.61	20230717	18800	45.21	20230103	31600	-13.61	20230717	18800	45.21	20230103	3.28	N	083450	500	46 억		819390	N	N	0	N	00	N
25	20231227	090658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27400	450	2	1.67	310565300	11320	4.82	27350	27600	27300	35000	18900	26950	27435.10	8.79	0	-5740	28383	27666	27133	26416	25883	27400	26150	47	8050	500	19940	50	1	9317745	2553	5.45	1.29	12	0.12	5024.00	21234.00	31600	20230717	-13.29	18800	20230103	45.74	31600	-13.29	20230717	18800	45.74	20230103	31600	-13.29	20230717	18800	45.74	20230103	3.28	N	083450	500	46 억		819390	N	N	0	N	00	N
26	20231226	160658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26950	350	2	1.32	6373350000	233393	198.46	27000	27850	26600	34550	18650	26600	27308.46	8.83	0	-3170	27700	27150	26850	26300	26000	27000	26150	47	7950	500	19680	50	1	9317745	2511	5.36	1.27	12	2.50	5024.00	21234.00	31600	20230717	-14.72	18800	20230103	43.35	31600	-14.72	20230717	18800	43.35	20230103	31600	-14.72	20230717	18800	43.35	20230103	3.41	N	083450	500	46 억		823104	N	N	0	N	00	N
27	20231226	150655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27150	550	2	2.07	6174606000	226037	192.20	27000	27850	26600	34550	18650	26600	27316.79	8.83	0	-1679	27700	27150	26850	26300	26000	27000	26150	47	7950	500	19680	50	1	9317745	2530	5.40	1.28	12	2.43	5024.00	21234.00	31600	20230717	-14.08	18800	20230103	44.41	31600	-14.08	20230717	18800	44.41	20230103	31600	-14.08	20230717	18800	44.41	20230103	3.41	N	083450	500	46 억		823104	N	N	0	N	00	N
28	20231226	140658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	400	2	1.50	5792522450	211935	180.21	27000	27850	26600	34550	18650	26600	27331.60	8.83	0	-899	27700	27150	26850	26300	26000	27000	26150	47	7950	500	19680	50	1	9317745	2516	5.37	1.27	12	2.27	5024.00	21234.00	31600	20230717	-14.56	18800	20230103	43.62	31600	-14.56	20230717	18800	43.62	20230103	31600	-14.56	20230717	18800	43.62	20230103	3.41	N	083450	500	46 억		823104	N	N	0	N	00	N
29	20231226	130657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	500	2	1.88	5371507900	196405	167.00	27000	27850	26600	34550	18650	26600	27349.14	8.83	0	-52	27700	27150	26850	26300	26000	27000	26150	47	7950	500	19680	50	1	9317745	2525	5.39	1.28	12	2.11	5024.00	21234.00	31600	20230717	-14.24	18800	20230103	44.15	31600	-14.24	20230717	18800	44.15	20230103	31600	-14.24	20230717	18800	44.15	20230103	3.41	N	083450	500	46 억		823104	N	N	0	N	00	N
30	20231226	120656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	600	2	2.26	4977964100	181936	154.70	27000	27850	26600	34550	18650	26600	27361.07	8.83	0	3878	27700	27150	26850	26300	26000	27000	26150	47	7950	500	19680	50	1	9317745	2534	5.41	1.28	12	1.95	5024.00	21234.00	31600	20230717	-13.92	18800	20230103	44.68	31600	-13.92	20230717	18800	44.68	20230103	31600	-13.92	20230717	18800	44.68	20230103	3.41	N	083450	500	46 억		823104	N	N	0	N	00	N
31	20231226	110700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27300	700	2	2.63	4459405300	162915	138.53	27000	27850	26600	34550	18650	26600	27372.59	8.83	0	6084	27700	27150	26850	26300	26000	27000	26150	47	7950	500	19680	50	1	9317745	2544	5.43	1.29	12	1.75	5024.00	21234.00	31600	20230717	-13.61	18800	20230103	45.21	31600	-13.61	20230717	18800	45.21	20230103	31600	-13.61	20230717	18800	45.21	20230103	3.41	N	083450	500	46 억		823104	N	N	0	N	00	N
32	20231226	100656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27650	1050	2	3.95	3739305400	136677	116.22	27000	27850	26600	34550	18650	26600	27358.70	8.83	0	3951	27700	27150	26850	26300	26000	27000	26150	47	7950	500	19680	50	1	9317745	2576	5.50	1.30	12	1.47	5024.00	21234.00	31600	20230717	-12.50	18800	20230103	47.07	31600	-12.50	20230717	18800	47.07	20230103	31600	-12.50	20230717	18800	47.07	20230103	3.41	N	083450	500	46 억		823104	N	N	0	N	00	N
33	20231226	090657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	0	3	0.00	386126600	14424	12.26	27000	27050	26600	34550	18650	26600	26769.73	8.83	0	239	27700	27150	26850	26300	26000	27000	26150	47	7950	500	19680	50	1	9317745	2479	5.29	1.25	12	0.15	5024.00	21234.00	31600	20230717	-15.82	18800	20230103	41.49	31600	-15.82	20230717	18800	41.49	20230103	31600	-15.82	20230717	18800	41.49	20230103	3.41	N	083450	500	46 억		823104	N	N	0	N	00	N
34	20231222	160648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	-200	5	-0.75	3159927050	117249	90.71	27300	27400	26550	34800	18800	26800	26951.79	8.99	0	-10220	27500	27150	26750	26400	26000	27325	26575	47	8000	500	19830	50	1	9317745	2479	5.29	1.25	12	1.26	5024.00	21234.00	31600	20230717	-15.82	18800	20230103	41.49	31600	-15.82	20230717	18800	41.49	20230103	31600	-15.82	20230717	18800	41.49	20230103	3.19	N	083450	500	46 억		837393	N	N	0	N	00	N
35	20231222	150645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	-50	5	-0.19	3015464850	111826	86.51	27300	27400	26550	34800	18800	26800	26965.69	8.99	0	-9899	27500	27150	26750	26400	26000	27325	26575	47	8000	500	19830	50	1	9317745	2492	5.32	1.26	12	1.20	5024.00	21234.00	31600	20230717	-15.35	18800	20230103	42.29	31600	-15.35	20230717	18800	42.29	20230103	31600	-15.35	20230717	18800	42.29	20230103	3.19	N	083450	500	46 억		837393	N	N	0	N	00	N
36	20231222	140643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	-50	5	-0.19	2646328150	98013	75.83	27300	27400	26750	34800	18800	26800	26999.77	8.99	0	-11462	27500	27150	26750	26400	26000	27325	26575	47	8000	500	19830	50	1	9317745	2492	5.32	1.26	12	1.05	5024.00	21234.00	31600	20230717	-15.35	18800	20230103	42.29	31600	-15.35	20230717	18800	42.29	20230103	31600	-15.35	20230717	18800	42.29	20230103	3.19	N	083450	500	46 억		837393	N	N	0	N	00	N
37	20231222	130645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	200	2	0.75	2340443650	86628	67.02	27300	27400	26750	34800	18800	26800	27017.17	8.99	0	-4477	27500	27150	26750	26400	26000	27325	26575	47	8000	500	19830	50	1	9317745	2516	5.37	1.27	12	0.93	5024.00	21234.00	31600	20230717	-14.56	18800	20230103	43.62	31600	-14.56	20230717	18800	43.62	20230103	31600	-14.56	20230717	18800	43.62	20230103	3.19	N	083450	500	46 억		837393	N	N	0	N	00	N
38	20231222	120643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26950	150	2	0.56	2109532500	78067	60.39	27300	27400	26750	34800	18800	26800	27022.08	8.99	0	-1697	27500	27150	26750	26400	26000	27325	26575	47	8000	500	19830	50	1	9317745	2511	5.36	1.27	12	0.84	5024.00	21234.00	31600	20230717	-14.72	18800	20230103	43.35	31600	-14.72	20230717	18800	43.35	20230103	31600	-14.72	20230717	18800	43.35	20230103	3.19	N	083450	500	46 억		837393	N	N	0	N	00	N
39	20231222	110643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	200	2	0.75	1767801900	65407	50.60	27300	27400	26750	34800	18800	26800	27027.72	8.99	0	-7843	27500	27150	26750	26400	26000	27325	26575	47	8000	500	19830	50	1	9317745	2516	5.37	1.27	12	0.70	5024.00	21234.00	31600	20230717	-14.56	18800	20230103	43.62	31600	-14.56	20230717	18800	43.62	20230103	31600	-14.56	20230717	18800	43.62	20230103	3.19	N	083450	500	46 억		837393	N	N	0	N	00	N
40	20231222	100641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26800	0	3	0.00	1408609050	52078	40.29	27300	27400	26750	34800	18800	26800	27048.06	8.99	0	-13648	27500	27150	26750	26400	26000	27325	26575	47	8000	500	19830	50	1	9317745	2497	5.33	1.26	12	0.56	5024.00	21234.00	31600	20230717	-15.19	18800	20230103	42.55	31600	-15.19	20230717	18800	42.55	20230103	31600	-15.19	20230717	18800	42.55	20230103	3.19	N	083450	500	46 억		837393	N	N	0	N	00	N
41	20231222	090643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27300	500	2	1.87	498146250	18280	14.14	27300	27400	27050	34800	18800	26800	27250.89	8.99	0	-8951	27500	27150	26750	26400	26000	27325	26575	47	8000	500	19830	50	1	9317745	2544	5.43	1.29	12	0.20	5024.00	21234.00	31600	20230717	-13.61	18800	20230103	45.21	31600	-13.61	20230717	18800	45.21	20230103	31600	-13.61	20230717	18800	45.21	20230103	3.19	N	083450	500	46 억		837393	N	N	0	N	00	N
42	20231221	160640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26800	50	2	0.19	3429701200	128376	25.69	26400	27100	26350	34750	18750	26750	26716.03	9.08	-1879	-9401	27883	27316	26533	25966	25183	27600	26250	47	8000	500	19790	50	1	9317745	2497	5.33	1.26	12	1.38	5024.00	21234.00	31600	20230717	-15.19	18800	20230103	42.55	31600	-15.19	20230717	18800	42.55	20230103	31600	-15.19	20230717	18800	42.55	20230103	3.14	N	083450	500	46 억		846105	N	N	0	N	00	N
43	20231221	150641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	-50	5	-0.19	3213608950	120285	24.07	26400	27100	26350	34750	18750	26750	26716.62	9.08	-1879	-6701	27883	27316	26533	25966	25183	27600	26250	47	8000	500	19790	50	1	9317745	2488	5.31	1.26	12	1.29	5024.00	21234.00	31600	20230717	-15.51	18800	20230103	42.02	31600	-15.51	20230717	18800	42.02	20230103	31600	-15.51	20230717	18800	42.02	20230103	3.14	N	083450	500	46 억		846105	N	N	0	N	00	N
44	20231221	140640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	0	3	0.00	2811515350	105151	21.04	26400	27100	26350	34750	18750	26750	26737.88	9.08	-1879	-6554	27883	27316	26533	25966	25183	27600	26250	47	8000	500	19790	50	1	9317745	2492	5.32	1.26	12	1.13	5024.00	21234.00	31600	20230717	-15.35	18800	20230103	42.29	31600	-15.35	20230717	18800	42.29	20230103	31600	-15.35	20230717	18800	42.29	20230103	3.14	N	083450	500	46 억		846105	N	N	0	N	00	N
45	20231221	130639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26800	50	2	0.19	2537470100	94899	18.99	26400	27100	26350	34750	18750	26750	26738.64	9.08	-1879	-1689	27883	27316	26533	25966	25183	27600	26250	47	8000	500	19790	50	1	9317745	2497	5.33	1.26	12	1.02	5024.00	21234.00	31600	20230717	-15.19	18800	20230103	42.55	31600	-15.19	20230717	18800	42.55	20230103	31600	-15.19	20230717	18800	42.55	20230103	3.14	N	083450	500	46 억		846105	N	N	0	N	00	N
46	20231221	120643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26900	150	2	0.56	2185316500	81756	16.36	26400	27100	26350	34750	18750	26750	26729.74	9.08	-1879	1461	27883	27316	26533	25966	25183	27600	26250	47	8000	500	19790	50	1	9317745	2506	5.35	1.27	12	0.88	5024.00	21234.00	31600	20230717	-14.87	18800	20230103	43.09	31600	-14.87	20230717	18800	43.09	20230103	31600	-14.87	20230717	18800	43.09	20230103	3.14	N	083450	500	46 억		846105	N	N	0	N	00	N
47	20231221	110643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	-100	5	-0.37	1785350250	66889	13.38	26400	27000	26350	34750	18750	26750	26691.24	9.08	-1879	1999	27883	27316	26533	25966	25183	27600	26250	47	8000	500	19790	50	1	9317745	2483	5.30	1.26	12	0.72	5024.00	21234.00	31600	20230717	-15.66	18800	20230103	41.76	31600	-15.66	20230717	18800	41.76	20230103	31600	-15.66	20230717	18800	41.76	20230103	3.14	N	083450	500	46 억		846105	N	N	0	N	00	N
48	20231221	100640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26900	150	2	0.56	1256031850	47123	9.43	26400	26950	26350	34750	18750	26750	26654.32	9.08	-1879	3665	27883	27316	26533	25966	25183	27600	26250	47	8000	500	19790	50	1	9317745	2506	5.35	1.27	12	0.51	5024.00	21234.00	31600	20230717	-14.87	18800	20230103	43.09	31600	-14.87	20230717	18800	43.09	20230103	31600	-14.87	20230717	18800	43.09	20230103	3.14	N	083450	500	46 억		846105	N	N	0	N	00	N
49	20231221	090641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	-50	5	-0.19	185816500	7013	1.40	26400	26750	26350	34750	18750	26750	26495.97	9.08	-1879	-520	27883	27316	26533	25966	25183	27600	26250	47	8000	500	19790	50	1	9317745	2488	5.31	1.26	12	0.08	5024.00	21234.00	31600	20230717	-15.51	18800	20230103	42.02	31600	-15.51	20230717	18800	42.02	20230103	31600	-15.51	20230717	18800	42.02	20230103	3.14	N	083450	500	46 억		846105	N	N	0	N	00	N
50	20231220	160642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	1950	2	7.86	13206126500	497583	759.81	26100	27100	25750	32200	17400	24800	26540.84	8.36	0	82359	25566	25182	24866	24482	24166	25025	24325	47	7400	500	18350	50	1	9317745	2492	5.32	1.26	12	5.34	5024.00	21234.00	31600	20230717	-15.35	18800	20230103	42.29	31600	-15.35	20230717	18800	42.29	20230103	31600	-15.35	20230717	18800	42.29	20230103	3.14	N	083450	500	46 억		778807	N	N	1	N	00	N
51	20231220	150716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	1900	2	7.66	12723348850	479528	732.24	26100	27100	25750	32200	17400	24800	26533.43	8.36	0	82544	25566	25182	24866	24482	24166	25025	24325	47	7400	500	18350	50	1	9317745	2488	5.31	1.26	12	5.15	5024.00	21234.00	31600	20230717	-15.51	18800	20230103	42.02	31600	-15.51	20230717	18800	42.02	20230103	31600	-15.51	20230717	18800	42.02	20230103	3.14	N	083450	500	46 억		778807	N	N	1	N	00	N
52	20231220	140724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	1600	2	6.45	11688170800	440536	672.70	26100	27100	25750	32200	17400	24800	26532.10	8.36	0	80537	25566	25182	24866	24482	24166	25025	24325	47	7400	500	18350	50	1	9317745	2460	5.25	1.24	12	4.73	5024.00	21234.00	31600	20230717	-16.46	18800	20230103	40.43	31600	-16.46	20230717	18800	40.43	20230103	31600	-16.46	20230717	18800	40.43	20230103	3.14	N	083450	500	46 억		778807	N	N	1	N	00	N
53	20231220	130720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26300	1500	2	6.05	10916310100	411154	627.83	26100	27100	25750	32200	17400	24800	26550.84	8.36	0	72394	25566	25182	24866	24482	24166	25025	24325	47	7400	500	18350	50	1	9317745	2451	5.23	1.24	12	4.41	5024.00	21234.00	31600	20230717	-16.77	18800	20230103	39.89	31600	-16.77	20230717	18800	39.89	20230103	31600	-16.77	20230717	18800	39.89	20230103	3.14	N	083450	500	46 억		778807	N	N	1	N	00	N
54	20231220	120639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	1750	2	7.06	10195606000	383830	586.11	26100	27100	25750	32200	17400	24800	26563.28	8.36	0	72131	25566	25182	24866	24482	24166	25025	24325	47	7400	500	18350	50	1	9317745	2474	5.28	1.25	12	4.12	5024.00	21234.00	31600	20230717	-15.98	18800	20230103	41.22	31600	-15.98	20230717	18800	41.22	20230103	31600	-15.98	20230717	18800	41.22	20230103	3.14	N	083450	500	46 억		778807	N	N	1	N	00	N
55	20231220	110641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	1900	2	7.66	9649719250	363283	554.73	26100	27100	25750	32200	17400	24800	26563.03	8.36	0	70667	25566	25182	24866	24482	24166	25025	24325	47	7400	500	18350	50	1	9317745	2488	5.31	1.26	12	3.90	5024.00	21234.00	31600	20230717	-15.51	18800	20230103	42.02	31600	-15.51	20230717	18800	42.02	20230103	31600	-15.51	20230717	18800	42.02	20230103	3.14	N	083450	500	46 억		778807	N	N	1	N	00	N
56	20231220	100641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	2050	2	8.27	8142645600	306687	468.31	26100	27100	25750	32200	17400	24800	26550.92	8.36	0	58318	25566	25182	24866	24482	24166	25025	24325	47	7400	500	18350	50	1	9317745	2502	5.34	1.26	12	3.29	5024.00	21234.00	31600	20230717	-15.03	18800	20230103	42.82	31600	-15.03	20230717	18800	42.82	20230103	31600	-15.03	20230717	18800	42.82	20230103	3.14	N	083450	500	46 억		778807	N	N	1	N	00	N
57	20231220	090640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	1700	2	6.85	3546712500	134516	205.41	26100	27100	25750	32200	17400	24800	26367.64	8.36	0	6942	25566	25182	24866	24482	24166	25025	24325	47	7400	500	18350	50	1	9317745	2469	5.27	1.25	12	1.44	5024.00	21234.00	31600	20230717	-16.14	18800	20230103	40.96	31600	-16.14	20230717	18800	40.96	20230103	31600	-16.14	20230717	18800	40.96	20230103	3.14	N	083450	500	46 억		778807	N	N	1	N	00	N
58	20231219	160640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	100	2	0.40	1615212950	64721	152.83	25050	25250	24550	32100	17300	24700	24956.65	8.35	-1373	5855	25433	25066	24683	24316	23933	25250	24500	47	7400	500	18270	50	1	9317745	2311	4.94	1.17	12	0.69	5024.00	21234.00	31600	20230717	-21.52	18800	20230103	31.91	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18800	31.91	20230103	3.12	N	083450	500	46 억		778286	N	N	1	N	00	N
59	20231219	150642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	150	2	0.61	1574853250	63094	148.99	25050	25250	24550	32100	17300	24700	24960.43	8.35	-1373	6278	25433	25066	24683	24316	23933	25250	24500	47	7400	500	18270	50	1	9317745	2315	4.95	1.17	12	0.68	5024.00	21234.00	31600	20230717	-21.36	18800	20230103	32.18	31600	-21.36	20230717	18800	32.18	20230103	31600	-21.36	20230717	18800	32.18	20230103	3.12	N	083450	500	46 억		778286	N	N	0	N	00	N
60	20231219	140639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	250	2	1.01	1447019550	57955	136.85	25050	25250	24550	32100	17300	24700	24967.98	8.35	-1373	6282	25433	25066	24683	24316	23933	25250	24500	47	7400	500	18270	50	1	9317745	2325	4.97	1.18	12	0.62	5024.00	21234.00	31600	20230717	-21.04	18800	20230103	32.71	31600	-21.04	20230717	18800	32.71	20230103	31600	-21.04	20230717	18800	32.71	20230103	3.12	N	083450	500	46 억		778286	N	N	0	N	00	N
61	20231219	130642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	350	2	1.42	1225410400	49121	115.99	25050	25250	24550	32100	17300	24700	24946.77	8.35	-1373	6397	25433	25066	24683	24316	23933	25250	24500	47	7400	500	18270	50	1	9317745	2334	4.99	1.18	12	0.53	5024.00	21234.00	31600	20230717	-20.73	18800	20230103	33.24	31600	-20.73	20230717	18800	33.24	20230103	31600	-20.73	20230717	18800	33.24	20230103	3.12	N	083450	500	46 억		778286	N	N	0	N	00	N
62	20231219	120643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	250	2	1.01	836165850	33595	79.33	25050	25100	24550	32100	17300	24700	24889.59	8.35	-1373	595	25433	25066	24683	24316	23933	25250	24500	47	7400	500	18270	50	1	9317745	2325	4.97	1.18	12	0.36	5024.00	21234.00	31600	20230717	-21.04	18800	20230103	32.71	31600	-21.04	20230717	18800	32.71	20230103	31600	-21.04	20230717	18800	32.71	20230103	3.12	N	083450	500	46 억		778286	N	N	0	N	00	N
63	20231219	110641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	350	2	1.42	756472200	30403	71.79	25050	25100	24550	32100	17300	24700	24881.50	8.35	-1373	-459	25433	25066	24683	24316	23933	25250	24500	47	7400	500	18270	50	1	9317745	2334	4.99	1.18	12	0.33	5024.00	21234.00	31600	20230717	-20.73	18800	20230103	33.24	31600	-20.73	20230717	18800	33.24	20230103	31600	-20.73	20230717	18800	33.24	20230103	3.12	N	083450	500	46 억		778286	N	N	0	N	00	N
64	20231219	100639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	150	2	0.61	447826850	18003	42.51	25050	25100	24550	32100	17300	24700	24875.12	8.35	-1373	-3079	25433	25066	24683	24316	23933	25250	24500	47	7400	500	18270	50	1	9317745	2315	4.95	1.17	12	0.19	5024.00	21234.00	31600	20230717	-21.36	18800	20230103	32.18	31600	-21.36	20230717	18800	32.18	20230103	31600	-21.36	20230717	18800	32.18	20230103	3.12	N	083450	500	46 억		778286	N	N	0	N	00	N
65	20231219	090638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24700	0	3	0.00	104227250	4182	9.88	25050	25100	24700	32100	17300	24700	24922.82	8.35	-1373	-2669	25433	25066	24683	24316	23933	25250	24500	47	7400	500	18270	50	1	9317745	2301	4.92	1.16	12	0.04	5024.00	21234.00	31600	20230717	-21.84	18800	20230103	31.38	31600	-21.84	20230717	18800	31.38	20230103	31600	-21.84	20230717	18800	31.38	20230103	3.12	N	083450	500	46 억		778286	N	N	0	N	00	N
66	20231218	160637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24700	300	2	1.23	1045141250	42265	77.79	24500	25050	24300	31700	17100	24400	24728.30	8.40	0	-1767	25500	24950	24500	23950	23500	24725	23725	47	7300	500	18050	50	1	9317745	2301	4.92	1.16	12	0.45	5024.00	21234.00	31600	20230717	-21.84	18800	20230103	31.38	31600	-21.84	20230717	18800	31.38	20230103	31600	-21.84	20230717	18800	31.38	20230103	3.22	N	083450	500	46 억		783144	N	N	0	N	00	N
67	20231218	150639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	100	2	0.41	883365750	35709	65.73	24500	25050	24300	31700	17100	24400	24737.90	8.40	0	-1235	25500	24950	24500	23950	23500	24725	23725	47	7300	500	18050	50	1	9317745	2283	4.88	1.15	12	0.38	5024.00	21234.00	31600	20230717	-22.47	18800	20230103	30.32	31600	-22.47	20230717	18800	30.32	20230103	31600	-22.47	20230717	18800	30.32	20230103	3.22	N	083450	500	46 억		783144	N	N	0	N	00	N
68	20231218	140635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	150	2	0.61	781364150	31555	58.08	24500	25050	24300	31700	17100	24400	24761.98	8.40	0	-832	25500	24950	24500	23950	23500	24725	23725	47	7300	500	18050	50	1	9317745	2288	4.89	1.16	12	0.34	5024.00	21234.00	31600	20230717	-22.31	18800	20230103	30.59	31600	-22.31	20230717	18800	30.59	20230103	31600	-22.31	20230717	18800	30.59	20230103	3.22	N	083450	500	46 억		783144	N	N	0	N	00	N
69	20231218	130637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	250	2	1.02	711397750	28714	52.85	24500	25050	24300	31700	17100	24400	24775.29	8.40	0	-1049	25500	24950	24500	23950	23500	24725	23725	47	7300	500	18050	50	1	9317745	2297	4.91	1.16	12	0.31	5024.00	21234.00	31600	20230717	-21.99	18800	20230103	31.12	31600	-21.99	20230717	18800	31.12	20230103	31600	-21.99	20230717	18800	31.12	20230103	3.22	N	083450	500	46 억		783144	N	N	0	N	00	N
70	20231218	120632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	250	2	1.02	639746250	25796	47.48	24500	25050	24300	31700	17100	24400	24800.21	8.40	0	-1134	25500	24950	24500	23950	23500	24725	23725	47	7300	500	18050	50	1	9317745	2297	4.91	1.16	12	0.28	5024.00	21234.00	31600	20230717	-21.99	18800	20230103	31.12	31600	-21.99	20230717	18800	31.12	20230103	31600	-21.99	20230717	18800	31.12	20230103	3.22	N	083450	500	46 억		783144	N	N	0	N	00	N
71	20231218	110636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	400	2	1.64	541330050	21810	40.14	24500	25050	24300	31700	17100	24400	24820.27	8.40	0	1035	25500	24950	24500	23950	23500	24725	23725	47	7300	500	18050	50	1	9317745	2311	4.94	1.17	12	0.23	5024.00	21234.00	31600	20230717	-21.52	18800	20230103	31.91	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18800	31.91	20230103	3.22	N	083450	500	46 억		783144	N	N	0	N	00	N
72	20231218	100634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	400	2	1.64	459092000	18497	34.05	24500	25050	24300	31700	17100	24400	24819.81	8.40	0	1079	25500	24950	24500	23950	23500	24725	23725	47	7300	500	18050	50	1	9317745	2311	4.94	1.17	12	0.20	5024.00	21234.00	31600	20230717	-21.52	18800	20230103	31.91	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18800	31.91	20230103	3.22	N	083450	500	46 억		783144	N	N	0	N	00	N
73	20231218	090631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	250	2	1.02	40220700	1648	3.03	24500	24650	24300	31700	17100	24400	24405.76	8.40	0	731	25500	24950	24500	23950	23500	24725	23725	47	7300	500	18050	50	1	9317745	2297	4.91	1.16	12	0.02	5024.00	21234.00	31600	20230717	-21.99	18800	20230103	31.12	31600	-21.99	20230717	18800	31.12	20230103	31600	-21.99	20230717	18800	31.12	20230103	3.22	N	083450	500	46 억		783144	N	N	0	N	00	N
74	20231215	160633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	-200	5	-0.81	1331974150	54210	44.20	24650	25050	24050	31950	17250	24600	24570.71	8.42	0	-2046	26133	25366	24833	24066	23533	25100	23800	47	7350	500	18200	50	1	9317745	2274	4.86	1.15	12	0.58	5024.00	21234.00	31600	20230717	-22.78	18800	20230103	29.79	31600	-22.78	20230717	18800	29.79	20230103	31600	-22.78	20230717	18800	29.79	20230103	3.34	N	083450	500	46 억		784954	N	N	0	N	00	N
75	20231215	150636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	-300	5	-1.22	1273952050	51825	42.26	24650	25050	24050	31950	17250	24600	24581.81	8.42	0	-1857	26133	25366	24833	24066	23533	25100	23800	47	7350	500	18200	50	1	9317745	2264	4.84	1.14	12	0.56	5024.00	21234.00	31600	20230717	-23.10	18800	20230103	29.26	31600	-23.10	20230717	18800	29.26	20230103	31600	-23.10	20230717	18800	29.26	20230103	3.34	N	083450	500	46 억		784954	N	N	0	N	00	N
76	20231215	140636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	-200	5	-0.81	1171912900	47634	38.84	24650	25050	24050	31950	17250	24600	24602.45	8.42	0	-2173	26133	25366	24833	24066	23533	25100	23800	47	7350	500	18200	50	1	9317745	2274	4.86	1.15	12	0.51	5024.00	21234.00	31600	20230717	-22.78	18800	20230103	29.79	31600	-22.78	20230717	18800	29.79	20230103	31600	-22.78	20230717	18800	29.79	20230103	3.34	N	083450	500	46 억		784954	N	N	0	N	00	N
77	20231215	130631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	-150	5	-0.61	1101492850	44742	36.48	24650	25050	24050	31950	17250	24600	24618.77	8.42	0	-2292	26133	25366	24833	24066	23533	25100	23800	47	7350	500	18200	50	1	9317745	2278	4.87	1.15	12	0.48	5024.00	21234.00	31600	20230717	-22.63	18800	20230103	30.05	31600	-22.63	20230717	18800	30.05	20230103	31600	-22.63	20230717	18800	30.05	20230103	3.34	N	083450	500	46 억		784954	N	N	0	N	00	N
78	20231215	120633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	-300	5	-1.22	1012566700	41100	33.51	24650	25050	24050	31950	17250	24600	24636.66	8.42	0	-2160	26133	25366	24833	24066	23533	25100	23800	47	7350	500	18200	50	1	9317745	2264	4.84	1.14	12	0.44	5024.00	21234.00	31600	20230717	-23.10	18800	20230103	29.26	31600	-23.10	20230717	18800	29.26	20230103	31600	-23.10	20230717	18800	29.26	20230103	3.34	N	083450	500	46 억		784954	N	N	0	N	00	N
79	20231215	110628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	-50	5	-0.20	894460650	36254	29.56	24650	25050	24050	31950	17250	24600	24672.05	8.42	0	-4842	26133	25366	24833	24066	23533	25100	23800	47	7350	500	18200	50	1	9317745	2288	4.89	1.16	12	0.39	5024.00	21234.00	31600	20230717	-22.31	18800	20230103	30.59	31600	-22.31	20230717	18800	30.59	20230103	31600	-22.31	20230717	18800	30.59	20230103	3.34	N	083450	500	46 억		784954	N	N	0	N	00	N
80	20231215	100633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	0	3	0.00	792035650	32089	26.17	24650	25050	24050	31950	17250	24600	24682.47	8.42	0	-3998	26133	25366	24833	24066	23533	25100	23800	47	7350	500	18200	50	1	9317745	2292	4.90	1.16	12	0.34	5024.00	21234.00	31600	20230717	-22.15	18800	20230103	30.85	31600	-22.15	20230717	18800	30.85	20230103	31600	-22.15	20230717	18800	30.85	20230103	3.34	N	083450	500	46 억		784954	N	N	0	N	00	N
81	20231215	090634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24750	150	2	0.61	62389450	2519	2.05	24650	24950	24650	31950	17250	24600	24767.55	8.42	0	-624	26133	25366	24833	24066	23533	25100	23800	47	7350	500	18200	50	1	9317745	2306	4.93	1.17	12	0.03	5024.00	21234.00	31600	20230717	-21.68	18800	20230103	31.65	31600	-21.68	20230717	18800	31.65	20230103	31600	-21.68	20230717	18800	31.65	20230103	3.34	N	083450	500	46 억		784954	N	N	0	N	00	N
82	20231214	160630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	150	2	0.61	3050470100	122615	64.85	24700	25600	24300	31750	17150	24450	24879.37	8.58	0	-13965	25783	25116	24033	23366	22283	25450	23700	47	7300	500	18090	50	1	9317745	2292	4.90	1.16	12	1.32	5024.00	21234.00	31600	20230717	-22.15	18800	20230103	30.85	31600	-22.15	20230717	18800	30.85	20230103	31600	-22.15	20230717	18800	30.85	20230103	3.35	N	083450	500	46 억		799183	N	N	0	N	00	N
83	20231214	150652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	150	2	0.61	2964966450	119139	63.02	24700	25600	24300	31750	17150	24450	24886.62	8.58	0	-13888	25783	25116	24033	23366	22283	25450	23700	47	7300	500	18090	50	1	9317745	2292	4.90	1.16	12	1.28	5024.00	21234.00	31600	20230717	-22.15	18800	20230103	30.85	31600	-22.15	20230717	18800	30.85	20230103	31600	-22.15	20230717	18800	30.85	20230103	3.35	N	083450	500	46 억		799183	N	N	0	N	00	N
84	20231214	140638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	0	3	0.00	2809553600	112792	59.66	24700	25600	24300	31750	17150	24450	24909.16	8.58	0	-12101	25783	25116	24033	23366	22283	25450	23700	47	7300	500	18090	50	1	9317745	2278	4.87	1.15	12	1.21	5024.00	21234.00	31600	20230717	-22.63	18800	20230103	30.05	31600	-22.63	20230717	18800	30.05	20230103	31600	-22.63	20230717	18800	30.05	20230103	3.35	N	083450	500	46 억		799183	N	N	0	N	00	N
85	20231214	130648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	0	3	0.00	2680444300	107531	56.88	24700	25600	24300	31750	17150	24450	24927.18	8.58	0	-12360	25783	25116	24033	23366	22283	25450	23700	47	7300	500	18090	50	1	9317745	2278	4.87	1.15	12	1.15	5024.00	21234.00	31600	20230717	-22.63	18800	20230103	30.05	31600	-22.63	20230717	18800	30.05	20230103	31600	-22.63	20230717	18800	30.05	20230103	3.35	N	083450	500	46 억		799183	N	N	0	N	00	N
86	20231214	120659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	0	3	0.00	2591646600	103894	54.95	24700	25600	24300	31750	17150	24450	24945.11	8.58	0	-12855	25783	25116	24033	23366	22283	25450	23700	47	7300	500	18090	50	1	9317745	2278	4.87	1.15	12	1.12	5024.00	21234.00	31600	20230717	-22.63	18800	20230103	30.05	31600	-22.63	20230717	18800	30.05	20230103	31600	-22.63	20230717	18800	30.05	20230103	3.35	N	083450	500	46 억		799183	N	N	0	N	00	N
87	20231214	110632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	150	2	0.61	2400549150	96065	50.81	24700	25600	24300	31750	17150	24450	24988.81	8.58	0	-15317	25783	25116	24033	23366	22283	25450	23700	47	7300	500	18090	50	1	9317745	2292	4.90	1.16	12	1.03	5024.00	21234.00	31600	20230717	-22.15	18800	20230103	30.85	31600	-22.15	20230717	18800	30.85	20230103	31600	-22.15	20230717	18800	30.85	20230103	3.35	N	083450	500	46 억		799183	N	N	0	N	00	N
88	20231214	100625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	550	2	2.25	2031165300	81099	42.89	24700	25600	24300	31750	17150	24450	25045.51	8.58	0	-16306	25783	25116	24033	23366	22283	25450	23700	47	7300	500	18090	50	1	9317745	2329	4.98	1.18	12	0.87	5024.00	21234.00	31600	20230717	-20.89	18800	20230103	32.98	31600	-20.89	20230717	18800	32.98	20230103	31600	-20.89	20230717	18800	32.98	20230103	3.35	N	083450	500	46 억		799183	N	N	0	N	00	N
89	20231214	090604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	0	3	0.00	229789900	9342	4.94	24700	24800	24400	31750	17150	24450	24597.52	8.58	0	-5069	25783	25116	24033	23366	22283	25450	23700	47	7300	500	18090	50	1	9317745	2278	4.87	1.15	12	0.10	5024.00	21234.00	31600	20230717	-22.63	18800	20230103	30.05	31600	-22.63	20230717	18800	30.05	20230103	31600	-22.63	20230717	18800	30.05	20230103	3.35	N	083450	500	46 억		799183	N	N	0	N	00	N
90	20231213	160629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	1450	2	6.30	4527025400	187667	339.87	22950	24700	22950	29900	16100	23000	24122.41	8.26	0	28078	23433	23216	22883	22666	22333	23325	22775	47	6900	500	17020	50	1	9317745	2278	4.87	1.15	12	2.01	5024.00	21234.00	31600	20230717	-22.63	18800	20230103	30.05	31600	-22.63	20230717	18800	30.05	20230103	31600	-22.63	20230717	18800	30.05	20230103	3.35	N	083450	500	46 억		769826	N	N	1	N	00	N
91	20231213	150643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	1250	2	5.43	4381984150	181706	329.08	22950	24700	22950	29900	16100	23000	24115.85	8.26	0	27206	23433	23216	22883	22666	22333	23325	22775	47	6900	500	17020	50	1	9317745	2260	4.83	1.14	12	1.95	5024.00	21234.00	31600	20230717	-23.26	18800	20230103	28.99	31600	-23.26	20230717	18800	28.99	20230103	31600	-23.26	20230717	18800	28.99	20230103	3.35	N	083450	500	46 억		769826	N	N	1	N	00	N
92	20231213	140642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	1500	2	6.52	3381502950	140871	255.12	22950	24550	22950	29900	16100	23000	24004.32	8.26	0	25323	23433	23216	22883	22666	22333	23325	22775	47	6900	500	17020	50	1	9317745	2283	4.88	1.15	12	1.51	5024.00	21234.00	31600	20230717	-22.47	18800	20230103	30.32	31600	-22.47	20230717	18800	30.32	20230103	31600	-22.47	20230717	18800	30.32	20230103	3.35	N	083450	500	46 억		769826	N	N	1	N	00	N
93	20231213	130643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	1200	2	5.22	2576392550	107900	195.41	22950	24450	22950	29900	16100	23000	23877.67	8.26	0	12220	23433	23216	22883	22666	22333	23325	22775	47	6900	500	17020	50	1	9317745	2255	4.82	1.14	12	1.16	5024.00	21234.00	31600	20230717	-23.42	18800	20230103	28.72	31600	-23.42	20230717	18800	28.72	20230103	31600	-23.42	20230717	18800	28.72	20230103	3.35	N	083450	500	46 억		769826	N	N	1	N	00	N
94	20231213	120641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	1150	2	5.00	2279806000	95642	173.21	22950	24450	22950	29900	16100	23000	23836.95	8.26	0	9605	23433	23216	22883	22666	22333	23325	22775	47	6900	500	17020	50	1	9317745	2250	4.81	1.14	12	1.03	5024.00	21234.00	31600	20230717	-23.58	18800	20230103	28.46	31600	-23.58	20230717	18800	28.46	20230103	31600	-23.58	20230717	18800	28.46	20230103	3.35	N	083450	500	46 억		769826	N	N	1	N	00	N
95	20231213	110642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	600	2	2.61	866389600	37040	67.08	22950	23700	22950	29900	16100	23000	23390.74	8.26	0	4241	23433	23216	22883	22666	22333	23325	22775	47	6900	500	17020	50	1	9317745	2199	4.70	1.11	12	0.40	5024.00	21234.00	31600	20230717	-25.32	18800	20230103	25.53	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18800	25.53	20230103	3.35	N	083450	500	46 억		769826	N	N	1	N	00	N
96	20231213	100645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	350	2	1.52	621621350	26636	48.24	22950	23550	22950	29900	16100	23000	23337.75	8.26	0	5684	23433	23216	22883	22666	22333	23325	22775	47	6900	500	17020	50	1	9317745	2176	4.65	1.10	12	0.29	5024.00	21234.00	31600	20230717	-26.11	18800	20230103	24.20	31600	-26.11	20230717	18800	24.20	20230103	31600	-26.11	20230717	18800	24.20	20230103	3.35	N	083450	500	46 억		769826	N	N	1	N	00	N
97	20231213	090636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	250	2	1.09	101749650	4397	7.96	22950	23300	22950	29900	16100	23000	23140.99	8.26	0	2994	23433	23216	22883	22666	22333	23325	22775	47	6900	500	17020	50	1	9317745	2166	4.63	1.09	12	0.05	5024.00	21234.00	31600	20230717	-26.42	18800	20230103	23.67	31600	-26.42	20230717	18800	23.67	20230103	31600	-26.42	20230717	18800	23.67	20230103	3.35	N	083450	500	46 억		769826	N	N	1	N	00	N
98	20231212	160614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	600	2	2.68	1257548600	55041	263.37	22650	23100	22550	29100	15700	22400	22847.13	8.16	0	9888	22733	22566	22383	22216	22033	22575	22225	47	6700	500	16570	50	1	9317745	2143	4.58	1.08	12	0.59	5024.00	21234.00	31600	20230717	-27.22	18800	20230103	22.34	31600	-27.22	20230717	18800	22.34	20230103	31600	-27.22	20230717	18800	22.34	20230103	3.30	N	083450	500	46 억		760003	N	N	1	N	00	N
99	20231212	150620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	500	2	2.23	1227073750	53713	257.01	22650	23100	22550	29100	15700	22400	22845.00	8.16	0	9878	22733	22566	22383	22216	22033	22575	22225	47	6700	500	16570	50	1	9317745	2134	4.56	1.08	12	0.58	5024.00	21234.00	31600	20230717	-27.53	18800	20230103	21.81	31600	-27.53	20230717	18800	21.81	20230103	31600	-27.53	20230717	18800	21.81	20230103	3.30	N	083450	500	46 억		760003	N	N	0	N	00	N
100	20231212	140550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	400	2	1.79	1144079750	50084	239.65	22650	23100	22550	29100	15700	22400	22843.22	8.16	0	9337	22733	22566	22383	22216	22033	22575	22225	47	6700	500	16570	50	1	9317745	2124	4.54	1.07	12	0.54	5024.00	21234.00	31600	20230717	-27.85	18800	20230103	21.28	31600	-27.85	20230717	18800	21.28	20230103	31600	-27.85	20230717	18800	21.28	20230103	3.30	N	083450	500	46 억		760003	N	N	0	N	00	N
101	20231212	130548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	400	2	1.79	1022011950	44758	214.16	22650	23100	22550	29100	15700	22400	22834.17	8.16	0	9352	22733	22566	22383	22216	22033	22575	22225	47	6700	500	16570	50	1	9317745	2124	4.54	1.07	12	0.48	5024.00	21234.00	31600	20230717	-27.85	18800	20230103	21.28	31600	-27.85	20230717	18800	21.28	20230103	31600	-27.85	20230717	18800	21.28	20230103	3.30	N	083450	500	46 억		760003	N	N	0	N	00	N
102	20231212	120546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	400	2	1.79	923316300	40451	193.55	22650	23100	22550	29100	15700	22400	22825.55	8.16	0	10981	22733	22566	22383	22216	22033	22575	22225	47	6700	500	16570	50	1	9317745	2124	4.54	1.07	12	0.43	5024.00	21234.00	31600	20230717	-27.85	18800	20230103	21.28	31600	-27.85	20230717	18800	21.28	20230103	31600	-27.85	20230717	18800	21.28	20230103	3.30	N	083450	500	46 억		760003	N	N	0	N	00	N
103	20231212	110554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	300	2	1.34	786603750	34449	164.84	22650	23100	22550	29100	15700	22400	22833.86	8.16	0	8722	22733	22566	22383	22216	22033	22575	22225	47	6700	500	16570	50	1	9317745	2115	4.52	1.07	12	0.37	5024.00	21234.00	31600	20230717	-28.16	18800	20230103	20.74	31600	-28.16	20230717	18800	20.74	20230103	31600	-28.16	20230717	18800	20.74	20230103	3.30	N	083450	500	46 억		760003	N	N	0	N	00	N
104	20231212	100616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	250	2	1.12	560865650	24492	117.19	22650	23100	22550	29100	15700	22400	22899.95	8.16	0	7855	22733	22566	22383	22216	22033	22575	22225	47	6700	500	16570	50	1	9317745	2110	4.51	1.07	12	0.26	5024.00	21234.00	31600	20230717	-28.32	18800	20230103	20.48	31600	-28.32	20230717	18800	20.48	20230103	31600	-28.32	20230717	18800	20.48	20230103	3.30	N	083450	500	46 억		760003	N	N	0	N	00	N
105	20231212	090616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	500	2	2.23	142867900	6256	29.93	22650	23000	22550	29100	15700	22400	22836.94	8.16	0	2214	22733	22566	22383	22216	22033	22575	22225	47	6700	500	16570	50	1	9317745	2134	4.56	1.08	12	0.07	5024.00	21234.00	31600	20230717	-27.53	18800	20230103	21.81	31600	-27.53	20230717	18800	21.81	20230103	31600	-27.53	20230717	18800	21.81	20230103	3.30	N	083450	500	46 억		760003	N	N	0	N	00	N
106	20231211	160617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	100	2	0.45	468001350	20896	77.08	22400	22550	22200	28950	15650	22300	22396.70	8.22	5320	1279	22500	22400	22250	22150	22000	22425	22175	47	6650	500	16500	50	1	9317745	2087	4.46	1.05	12	0.22	5024.00	21234.00	31600	20230717	-29.11	18800	20230103	19.15	31600	-29.11	20230717	18800	19.15	20230103	31600	-29.11	20230717	18800	19.15	20230103	3.28	N	083450	500	46 억		765638	N	N	0	N	00	N
107	20231211	150614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	200	2	0.90	433264850	19349	71.37	22400	22550	22200	28950	15650	22300	22392.11	8.22	5320	1364	22500	22400	22250	22150	22000	22425	22175	47	6650	500	16500	50	1	9317745	2096	4.48	1.06	12	0.21	5024.00	21234.00	31600	20230717	-28.80	18800	20230103	19.68	31600	-28.80	20230717	18800	19.68	20230103	31600	-28.80	20230717	18800	19.68	20230103	3.28	N	083450	500	46 억		765638	N	N	0	N	00	N
108	20231211	140614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	50	2	0.22	282837850	12651	46.67	22400	22500	22200	28950	15650	22300	22356.96	8.22	5320	-638	22500	22400	22250	22150	22000	22425	22175	47	6650	500	16500	50	1	9317745	2083	4.45	1.05	12	0.14	5024.00	21234.00	31600	20230717	-29.27	18800	20230103	18.88	31600	-29.27	20230717	18800	18.88	20230103	31600	-29.27	20230717	18800	18.88	20230103	3.28	N	083450	500	46 억		765638	N	N	0	N	00	N
109	20231211	130617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	150	2	0.67	245919050	11002	40.58	22400	22500	22200	28950	15650	22300	22352.21	8.22	5320	-722	22500	22400	22250	22150	22000	22425	22175	47	6650	500	16500	50	1	9317745	2092	4.47	1.06	12	0.12	5024.00	21234.00	31600	20230717	-28.96	18800	20230103	19.41	31600	-28.96	20230717	18800	19.41	20230103	31600	-28.96	20230717	18800	19.41	20230103	3.28	N	083450	500	46 억		765638	N	N	0	N	00	N
110	20231211	120615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	100	2	0.45	215328200	9639	35.56	22400	22500	22200	28950	15650	22300	22339.27	8.22	5320	-732	22500	22400	22250	22150	22000	22425	22175	47	6650	500	16500	50	1	9317745	2087	4.46	1.05	12	0.10	5024.00	21234.00	31600	20230717	-29.11	18800	20230103	19.15	31600	-29.11	20230717	18800	19.15	20230103	31600	-29.11	20230717	18800	19.15	20230103	3.28	N	083450	500	46 억		765638	N	N	0	N	00	N
111	20231211	110613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	50	2	0.22	181847900	8144	30.04	22400	22500	22200	28950	15650	22300	22329.06	8.22	5320	-815	22500	22400	22250	22150	22000	22425	22175	47	6650	500	16500	50	1	9317745	2083	4.45	1.05	12	0.09	5024.00	21234.00	31600	20230717	-29.27	18800	20230103	18.88	31600	-29.27	20230717	18800	18.88	20230103	31600	-29.27	20230717	18800	18.88	20230103	3.28	N	083450	500	46 억		765638	N	N	0	N	00	N
112	20231211	100612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	0	3	0.00	107051750	4792	17.68	22400	22500	22200	28950	15650	22300	22339.68	8.22	5320	-1404	22500	22400	22250	22150	22000	22425	22175	47	6650	500	16500	50	1	9317745	2078	4.44	1.05	12	0.05	5024.00	21234.00	31600	20230717	-29.43	18800	20230103	18.62	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18800	18.62	20230103	3.28	N	083450	500	46 억		765638	N	N	0	N	00	N
113	20231211	090611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	200	2	0.90	7332650	327	1.21	22400	22500	22400	28950	15650	22300	22424.01	8.22	5320	-161	22500	22400	22250	22150	22000	22425	22175	47	6650	500	16500	50	1	9317745	2096	4.48	1.06	12	0.00	5024.00	21234.00	31600	20230717	-28.80	18800	20230103	19.68	31600	-28.80	20230717	18800	19.68	20230103	31600	-28.80	20230717	18800	19.68	20230103	3.28	N	083450	500	46 억		765638	N	N	0	N	00	N
114	20231208	160606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	350	2	1.59	600169100	26973	91.57	22300	22350	22100	28500	15400	21950	22250.74	8.22	0	-5293	22383	22166	21833	21616	21283	22275	21725	47	6550	500	16240	50	1	9317745	2078	4.44	1.05	12	0.29	5024.00	21234.00	31600	20230717	-29.43	18800	20230103	18.62	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18800	18.62	20230103	3.25	N	083450	500	46 억		765638	N	N	0	N	00	N
115	20231208	150609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	350	2	1.59	547347650	24603	83.52	22300	22350	22100	28500	15400	21950	22247.19	8.22	0	-4929	22383	22166	21833	21616	21283	22275	21725	47	6550	500	16240	50	1	9317745	2078	4.44	1.05	12	0.26	5024.00	21234.00	31600	20230717	-29.43	18800	20230103	18.62	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18800	18.62	20230103	3.25	N	083450	500	46 억		765638	N	N	0	N	00	N
116	20231208	140606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	200	2	0.91	432799500	19457	66.05	22300	22350	22100	28500	15400	21950	22243.90	8.22	0	-4590	22383	22166	21833	21616	21283	22275	21725	47	6550	500	16240	50	1	9317745	2064	4.41	1.04	12	0.21	5024.00	21234.00	31600	20230717	-29.91	18800	20230103	17.82	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18800	17.82	20230103	3.25	N	083450	500	46 억		765638	N	N	0	N	00	N
117	20231208	130608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	200	2	0.91	363390650	16326	55.42	22300	22350	22100	28500	15400	21950	22258.40	8.22	0	-4683	22383	22166	21833	21616	21283	22275	21725	47	6550	500	16240	50	1	9317745	2064	4.41	1.04	12	0.18	5024.00	21234.00	31600	20230717	-29.91	18800	20230103	17.82	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18800	17.82	20230103	3.25	N	083450	500	46 억		765638	N	N	0	N	00	N
118	20231208	120604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	250	2	1.14	321878450	14456	49.07	22300	22350	22100	28500	15400	21950	22266.08	8.22	0	-4246	22383	22166	21833	21616	21283	22275	21725	47	6550	500	16240	50	1	9317745	2069	4.42	1.05	12	0.16	5024.00	21234.00	31600	20230717	-29.75	18800	20230103	18.09	31600	-29.75	20230717	18800	18.09	20230103	31600	-29.75	20230717	18800	18.09	20230103	3.25	N	083450	500	46 억		765638	N	N	0	N	00	N
119	20231208	110602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	300	2	1.37	208424500	9352	31.75	22300	22350	22100	28500	15400	21950	22286.62	8.22	0	-2697	22383	22166	21833	21616	21283	22275	21725	47	6550	500	16240	50	1	9317745	2073	4.43	1.05	12	0.10	5024.00	21234.00	31600	20230717	-29.59	18800	20230103	18.35	31600	-29.59	20230717	18800	18.35	20230103	31600	-29.59	20230717	18800	18.35	20230103	3.25	N	083450	500	46 억		765638	N	N	0	N	00	N
120	20231208	100610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	350	2	1.59	143150850	6426	21.81	22300	22350	22100	28500	15400	21950	22276.82	8.22	0	-1055	22383	22166	21833	21616	21283	22275	21725	47	6550	500	16240	50	1	9317745	2078	4.44	1.05	12	0.07	5024.00	21234.00	31600	20230717	-29.43	18800	20230103	18.62	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18800	18.62	20230103	3.25	N	083450	500	46 억		765638	N	N	0	N	00	N
121	20231208	090601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	250	2	1.14	31099800	1396	4.74	22300	22350	22100	28500	15400	21950	22277.79	8.22	0	-577	22383	22166	21833	21616	21283	22275	21725	47	6550	500	16240	50	1	9317745	2069	4.42	1.05	12	0.01	5024.00	21234.00	31600	20230717	-29.75	18800	20230103	18.09	31600	-29.75	20230717	18800	18.09	20230103	31600	-29.75	20230717	18800	18.09	20230103	3.25	N	083450	500	46 억		765638	N	N	0	N	00	N
122	20231207	160604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	0	3	0.00	641874200	29449	84.03	21700	22050	21500	28500	15400	21950	21796.11	8.27	0	-3641	22350	22150	21950	21750	21550	22150	21750	47	6550	500	16240	50	1	9317745	2045	4.37	1.03	12	0.32	5024.00	21234.00	31600	20230717	-30.54	18800	20230103	16.76	31600	-30.54	20230717	18800	16.76	20230103	31600	-30.54	20230717	18800	16.76	20230103	3.21	N	083450	500	46 억		770317	N	N	0	N	00	N
123	20231207	150606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	50	2	0.23	607076850	27864	79.51	21700	22050	21500	28500	15400	21950	21787.13	8.27	0	-3619	22350	22150	21950	21750	21550	22150	21750	47	6550	500	16240	50	1	9317745	2050	4.38	1.04	12	0.30	5024.00	21234.00	31600	20230717	-30.38	18800	20230103	17.02	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18800	17.02	20230103	3.21	N	083450	500	46 억		770317	N	N	0	N	00	N
124	20231207	140601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-50	5	-0.23	479249150	22043	62.90	21700	22000	21500	28500	15400	21950	21741.55	8.27	0	-2680	22350	22150	21950	21750	21550	22150	21750	47	6550	500	16240	50	1	9317745	2041	4.36	1.03	12	0.24	5024.00	21234.00	31600	20230717	-30.70	18800	20230103	16.49	31600	-30.70	20230717	18800	16.49	20230103	31600	-30.70	20230717	18800	16.49	20230103	3.21	N	083450	500	46 억		770317	N	N	0	N	00	N
125	20231207	130602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	0	3	0.00	428241700	19716	56.26	21700	21950	21500	28500	15400	21950	21720.50	8.27	0	-1334	22350	22150	21950	21750	21550	22150	21750	47	6550	500	16240	50	1	9317745	2045	4.37	1.03	12	0.21	5024.00	21234.00	31600	20230717	-30.54	18800	20230103	16.76	31600	-30.54	20230717	18800	16.76	20230103	31600	-30.54	20230717	18800	16.76	20230103	3.21	N	083450	500	46 억		770317	N	N	0	N	00	N
126	20231207	120603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-100	5	-0.46	400727050	18459	52.67	21700	21950	21500	28500	15400	21950	21709.02	8.27	0	-1040	22350	22150	21950	21750	21550	22150	21750	47	6550	500	16240	50	1	9317745	2036	4.35	1.03	12	0.20	5024.00	21234.00	31600	20230717	-30.85	18800	20230103	16.22	31600	-30.85	20230717	18800	16.22	20230103	31600	-30.85	20230717	18800	16.22	20230103	3.21	N	083450	500	46 억		770317	N	N	0	N	00	N
127	20231207	110600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-100	5	-0.46	360643700	16625	47.44	21700	21950	21500	28500	15400	21950	21692.84	8.27	0	-1108	22350	22150	21950	21750	21550	22150	21750	47	6550	500	16240	50	1	9317745	2036	4.35	1.03	12	0.18	5024.00	21234.00	31600	20230717	-30.85	18800	20230103	16.22	31600	-30.85	20230717	18800	16.22	20230103	31600	-30.85	20230717	18800	16.22	20230103	3.21	N	083450	500	46 억		770317	N	N	0	N	00	N
128	20231207	100558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-100	5	-0.46	299081500	13808	39.40	21700	21950	21500	28500	15400	21950	21659.99	8.27	0	210	22350	22150	21950	21750	21550	22150	21750	47	6550	500	16240	50	1	9317745	2036	4.35	1.03	12	0.15	5024.00	21234.00	31600	20230717	-30.85	18800	20230103	16.22	31600	-30.85	20230717	18800	16.22	20230103	31600	-30.85	20230717	18800	16.22	20230103	3.21	N	083450	500	46 억		770317	N	N	0	N	00	N
129	20231207	090604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-350	5	-1.59	106475500	4924	14.05	21700	21750	21550	28500	15400	21950	21623.72	8.27	0	-142	22350	22150	21950	21750	21550	22150	21750	47	6550	500	16240	50	1	9317745	2013	4.30	1.02	12	0.05	5024.00	21234.00	31600	20230717	-31.65	18800	20230103	14.89	31600	-31.65	20230717	18800	14.89	20230103	31600	-31.65	20230717	18800	14.89	20230103	3.21	N	083450	500	46 억		770317	N	N	0	N	00	N
130	20231206	160554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	100	2	0.46	767061050	34958	69.38	21950	22150	21750	28400	15300	21850	21942.35	8.29	0	-1837	23016	22432	22116	21532	21216	22275	21375	47	6550	500	16160	50	1	9317745	2045	4.37	1.03	12	0.38	5024.00	21234.00	31600	20230717	-30.54	18800	20230103	16.76	31600	-30.54	20230717	18800	16.76	20230103	31600	-30.54	20230717	18800	16.76	20230103	3.30	N	083450	500	46 억		772159	N	N	0	N	00	N
131	20231206	150604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	100	2	0.46	712114100	32453	64.41	21950	22150	21750	28400	15300	21850	21942.94	8.29	0	-2684	23016	22432	22116	21532	21216	22275	21375	47	6550	500	16160	50	1	9317745	2045	4.37	1.03	12	0.35	5024.00	21234.00	31600	20230717	-30.54	18800	20230103	16.76	31600	-30.54	20230717	18800	16.76	20230103	31600	-30.54	20230717	18800	16.76	20230103	3.30	N	083450	500	46 억		772159	N	N	0	N	00	N
132	20231206	140603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	50	2	0.23	608139000	27710	55.00	21950	22150	21750	28400	15300	21850	21946.55	8.29	0	-3595	23016	22432	22116	21532	21216	22275	21375	47	6550	500	16160	50	1	9317745	2041	4.36	1.03	12	0.30	5024.00	21234.00	31600	20230717	-30.70	18800	20230103	16.49	31600	-30.70	20230717	18800	16.49	20230103	31600	-30.70	20230717	18800	16.49	20230103	3.30	N	083450	500	46 억		772159	N	N	0	N	00	N
133	20231206	130557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	150	2	0.69	512606500	23353	46.35	21950	22150	21750	28400	15300	21850	21950.35	8.29	0	-3664	23016	22432	22116	21532	21216	22275	21375	47	6550	500	16160	50	1	9317745	2050	4.38	1.04	12	0.25	5024.00	21234.00	31600	20230717	-30.38	18800	20230103	17.02	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18800	17.02	20230103	3.30	N	083450	500	46 억		772159	N	N	0	N	00	N
134	20231206	120553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	100	2	0.46	418226900	19057	37.82	21950	22150	21750	28400	15300	21850	21946.10	8.29	0	-3756	23016	22432	22116	21532	21216	22275	21375	47	6550	500	16160	50	1	9317745	2045	4.37	1.03	12	0.20	5024.00	21234.00	31600	20230717	-30.54	18800	20230103	16.76	31600	-30.54	20230717	18800	16.76	20230103	31600	-30.54	20230717	18800	16.76	20230103	3.30	N	083450	500	46 억		772159	N	N	0	N	00	N
135	20231206	110605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	200	2	0.92	292990800	13365	26.53	21950	22150	21750	28400	15300	21850	21922.24	8.29	0	-3299	23016	22432	22116	21532	21216	22275	21375	47	6550	500	16160	50	1	9317745	2055	4.39	1.04	12	0.14	5024.00	21234.00	31600	20230717	-30.22	18800	20230103	17.29	31600	-30.22	20230717	18800	17.29	20230103	31600	-30.22	20230717	18800	17.29	20230103	3.30	N	083450	500	46 억		772159	N	N	0	N	00	N
136	20231206	100600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	100	2	0.46	227328550	10381	20.60	21950	22100	21750	28400	15300	21850	21898.52	8.29	0	-2168	23016	22432	22116	21532	21216	22275	21375	47	6550	500	16160	50	1	9317745	2045	4.37	1.03	12	0.11	5024.00	21234.00	31600	20230717	-30.54	18800	20230103	16.76	31600	-30.54	20230717	18800	16.76	20230103	31600	-30.54	20230717	18800	16.76	20230103	3.30	N	083450	500	46 억		772159	N	N	0	N	00	N
137	20231206	090558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	100	2	0.46	31954100	1457	2.89	21950	22000	21900	28400	15300	21850	21931.43	8.29	0	-33	23016	22432	22116	21532	21216	22275	21375	47	6550	500	16160	50	1	9317745	2045	4.37	1.03	12	0.02	5024.00	21234.00	31600	20230717	-30.54	18800	20230103	16.76	31600	-30.54	20230717	18800	16.76	20230103	31600	-30.54	20230717	18800	16.76	20230103	3.30	N	083450	500	46 억		772159	N	N	0	N	00	N
138	20231205	160602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-850	5	-3.74	1103081650	49771	119.13	22600	22700	21800	29500	15900	22700	22164.44	8.36	0	-4793	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16790	50	1	9317745	2036	4.35	1.03	12	0.53	5024.00	21234.00	31600	20230717	-30.85	18800	20230103	16.22	31600	-30.85	20230717	18800	16.22	20230103	31600	-30.85	20230717	18800	16.22	20230103	3.22	N	083450	500	46 억		778579	N	N	0	N	00	N
139	20231205	150600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-800	5	-3.52	1011179000	45564	109.06	22600	22700	21800	29500	15900	22700	22192.50	8.36	0	-4844	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16790	50	1	9317745	2041	4.36	1.03	12	0.49	5024.00	21234.00	31600	20230717	-30.70	18800	20230103	16.49	31600	-30.70	20230717	18800	16.49	20230103	31600	-30.70	20230717	18800	16.49	20230103	3.22	N	083450	500	46 억		778579	N	N	0	N	00	N
140	20231205	140600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-800	5	-3.52	908234600	40862	97.81	22600	22700	21800	29500	15900	22700	22226.88	8.36	0	-2944	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16790	50	1	9317745	2041	4.36	1.03	12	0.44	5024.00	21234.00	31600	20230717	-30.70	18800	20230103	16.49	31600	-30.70	20230717	18800	16.49	20230103	31600	-30.70	20230717	18800	16.49	20230103	3.22	N	083450	500	46 억		778579	N	N	0	N	00	N
141	20231205	130558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	-650	5	-2.86	706867050	31695	75.87	22600	22700	21950	29500	15900	22700	22302.16	8.36	0	-2860	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16790	50	1	9317745	2055	4.39	1.04	12	0.34	5024.00	21234.00	31600	20230717	-30.22	18800	20230103	17.29	31600	-30.22	20230717	18800	17.29	20230103	31600	-30.22	20230717	18800	17.29	20230103	3.22	N	083450	500	46 억		778579	N	N	0	N	00	N
142	20231205	120554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-550	5	-2.42	548007000	24489	58.62	22600	22700	22050	29500	15900	22700	22377.68	8.36	0	-2942	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16790	50	1	9317745	2064	4.41	1.04	12	0.26	5024.00	21234.00	31600	20230717	-29.91	18800	20230103	17.82	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18800	17.82	20230103	3.22	N	083450	500	46 억		778579	N	N	0	N	00	N
143	20231205	110554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-400	5	-1.76	366227850	16284	38.98	22600	22700	22250	29500	15900	22700	22490.04	8.36	0	-3780	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16790	50	1	9317745	2078	4.44	1.05	12	0.17	5024.00	21234.00	31600	20230717	-29.43	18800	20230103	18.62	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18800	18.62	20230103	3.22	N	083450	500	46 억		778579	N	N	0	N	00	N
144	20231205	100556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	0	3	0.00	164712300	7300	17.47	22600	22700	22400	29500	15900	22700	22563.33	8.36	0	-1345	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16790	50	1	9317745	2115	4.52	1.07	12	0.08	5024.00	21234.00	31600	20230717	-28.16	18800	20230103	20.74	31600	-28.16	20230717	18800	20.74	20230103	31600	-28.16	20230717	18800	20.74	20230103	3.22	N	083450	500	46 억		778579	N	N	0	N	00	N
145	20231205	090555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	0	3	0.00	40651600	1799	4.31	22600	22700	22550	29500	15900	22700	22596.78	8.36	0	-915	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16790	50	1	9317745	2115	4.52	1.07	12	0.02	5024.00	21234.00	31600	20230717	-28.16	18800	20230103	20.74	31600	-28.16	20230717	18800	20.74	20230103	31600	-28.16	20230717	18800	20.74	20230103	3.22	N	083450	500	46 억		778579	N	N	0	N	00	N
146	20231204	160554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	-600	5	-2.58	946259700	41386	129.05	23300	23400	22700	30250	16350	23300	22864.82	8.34	0	1185	24000	23650	23450	23100	22900	23550	23000	47	6950	500	17240	50	1	9317745	2115	4.52	1.07	12	0.44	5024.00	21234.00	31600	20230717	-28.16	18800	20230103	20.74	31600	-28.16	20230717	18800	20.74	20230103	31600	-28.16	20230717	18800	20.74	20230103	3.23	N	083450	500	46 억		777394	N	N	0	N	00	N
147	20231204	150556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	-600	5	-2.58	864109300	37769	117.77	23300	23400	22700	30250	16350	23300	22878.80	8.34	0	3015	24000	23650	23450	23100	22900	23550	23000	47	6950	500	17240	50	1	9317745	2115	4.52	1.07	12	0.41	5024.00	21234.00	31600	20230717	-28.16	18800	20230103	20.74	31600	-28.16	20230717	18800	20.74	20230103	31600	-28.16	20230717	18800	20.74	20230103	3.23	N	083450	500	46 억		777394	N	N	0	N	00	N
148	20231204	140553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-550	5	-2.36	797944550	34860	108.70	23300	23400	22700	30250	16350	23300	22889.98	8.34	0	3280	24000	23650	23450	23100	22900	23550	23000	47	6950	500	17240	50	1	9317745	2120	4.53	1.07	12	0.37	5024.00	21234.00	31600	20230717	-28.01	18800	20230103	21.01	31600	-28.01	20230717	18800	21.01	20230103	31600	-28.01	20230717	18800	21.01	20230103	3.23	N	083450	500	46 억		777394	N	N	0	N	00	N
149	20231204	130550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-500	5	-2.15	693704050	30282	94.43	23300	23400	22750	30250	16350	23300	22908.13	8.34	0	3652	24000	23650	23450	23100	22900	23550	23000	47	6950	500	17240	50	1	9317745	2124	4.54	1.07	12	0.32	5024.00	21234.00	31600	20230717	-27.85	18800	20230103	21.28	31600	-27.85	20230717	18800	21.28	20230103	31600	-27.85	20230717	18800	21.28	20230103	3.23	N	083450	500	46 억		777394	N	N	0	N	00	N
150	20231204	120550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	-350	5	-1.50	563605450	24579	76.64	23300	23400	22750	30250	16350	23300	22930.37	8.34	0	2680	24000	23650	23450	23100	22900	23550	23000	47	6950	500	17240	50	1	9317745	2138	4.57	1.08	12	0.26	5024.00	21234.00	31600	20230717	-27.37	18800	20230103	22.07	31600	-27.37	20230717	18800	22.07	20230103	31600	-27.37	20230717	18800	22.07	20230103	3.23	N	083450	500	46 억		777394	N	N	0	N	00	N
151	20231204	110553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	-350	5	-1.50	491460200	21431	66.83	23300	23400	22750	30250	16350	23300	22932.21	8.34	0	958	24000	23650	23450	23100	22900	23550	23000	47	6950	500	17240	50	1	9317745	2138	4.57	1.08	12	0.23	5024.00	21234.00	31600	20230717	-27.37	18800	20230103	22.07	31600	-27.37	20230717	18800	22.07	20230103	31600	-27.37	20230717	18800	22.07	20230103	3.23	N	083450	500	46 억		777394	N	N	0	N	00	N
152	20231204	100552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-550	5	-2.36	340898850	14832	46.25	23300	23400	22750	30250	16350	23300	22984.01	8.34	0	-3604	24000	23650	23450	23100	22900	23550	23000	47	6950	500	17240	50	1	9317745	2120	4.53	1.07	12	0.16	5024.00	21234.00	31600	20230717	-28.01	18800	20230103	21.01	31600	-28.01	20230717	18800	21.01	20230103	31600	-28.01	20230717	18800	21.01	20230103	3.23	N	083450	500	46 억		777394	N	N	0	N	00	N
153	20231204	090551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	-100	5	-0.43	19705050	850	2.65	23300	23300	23100	30250	16350	23300	23182.41	8.34	0	-690	24000	23650	23450	23100	22900	23550	23000	47	6950	500	17240	50	1	9317745	2162	4.62	1.09	12	0.01	5024.00	21234.00	31600	20230717	-26.58	18800	20230103	23.40	31600	-26.58	20230717	18800	23.40	20230103	31600	-26.58	20230717	18800	23.40	20230103	3.23	N	083450	500	46 억		777394	N	N	0	N	00	N
154	20231201	160552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	-500	5	-2.10	748954950	31996	98.69	23700	23800	23250	30900	16700	23800	23408.34	8.35	0	-1079	24200	24000	23800	23600	23400	24000	23600	47	7100	500	17610	50	1	9317745	2171	4.64	1.10	12	0.34	5024.00	21234.00	31600	20230717	-26.27	18800	20230103	23.94	31600	-26.27	20230717	18800	23.94	20230103	31600	-26.27	20230717	18800	23.94	20230103	3.23	N	083450	500	46 억		778472	N	N	0	N	00	N
155	20231201	150551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	-450	5	-1.89	669421000	28588	88.18	23700	23800	23250	30900	16700	23800	23416.15	8.35	0	-1330	24200	24000	23800	23600	23400	24000	23600	47	7100	500	17610	50	1	9317745	2176	4.65	1.10	12	0.31	5024.00	21234.00	31600	20230717	-26.11	18800	20230103	24.20	31600	-26.11	20230717	18800	24.20	20230103	31600	-26.11	20230717	18800	24.20	20230103	3.23	N	083450	500	46 억		778472	N	N	0	N	00	N
156	20231201	140551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-350	5	-1.47	574858050	24548	75.72	23700	23800	23250	30900	16700	23800	23417.71	8.35	0	-936	24200	24000	23800	23600	23400	24000	23600	47	7100	500	17610	50	1	9317745	2185	4.67	1.10	12	0.26	5024.00	21234.00	31600	20230717	-25.79	18800	20230103	24.73	31600	-25.79	20230717	18800	24.73	20230103	31600	-25.79	20230717	18800	24.73	20230103	3.23	N	083450	500	46 억		778472	N	N	0	N	00	N
157	20231201	130550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	-450	5	-1.89	498063150	21276	65.62	23700	23800	23250	30900	16700	23800	23409.62	8.35	0	-459	24200	24000	23800	23600	23400	24000	23600	47	7100	500	17610	50	1	9317745	2176	4.65	1.10	12	0.23	5024.00	21234.00	31600	20230717	-26.11	18800	20230103	24.20	31600	-26.11	20230717	18800	24.20	20230103	31600	-26.11	20230717	18800	24.20	20230103	3.23	N	083450	500	46 억		778472	N	N	0	N	00	N
158	20231201	120555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-350	5	-1.47	487644000	20830	64.25	23700	23800	23250	30900	16700	23800	23410.66	8.35	0	-363	24200	24000	23800	23600	23400	24000	23600	47	7100	500	17610	50	1	9317745	2185	4.67	1.10	12	0.22	5024.00	21234.00	31600	20230717	-25.79	18800	20230103	24.73	31600	-25.79	20230717	18800	24.73	20230103	31600	-25.79	20230717	18800	24.73	20230103	3.23	N	083450	500	46 억		778472	N	N	0	N	00	N
159	20231201	110552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-400	5	-1.68	370408100	15803	48.74	23700	23800	23350	30900	16700	23800	23439.10	8.35	0	152	24200	24000	23800	23600	23400	24000	23600	47	7100	500	17610	50	1	9317745	2180	4.66	1.10	12	0.17	5024.00	21234.00	31600	20230717	-25.95	18800	20230103	24.47	31600	-25.95	20230717	18800	24.47	20230103	31600	-25.95	20230717	18800	24.47	20230103	3.23	N	083450	500	46 억		778472	N	N	0	N	00	N
160	20231201	100555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-400	5	-1.68	193078800	8228	25.38	23700	23800	23350	30900	16700	23800	23466.07	8.35	0	1381	24200	24000	23800	23600	23400	24000	23600	47	7100	500	17610	50	1	9317745	2180	4.66	1.10	12	0.09	5024.00	21234.00	31600	20230717	-25.95	18800	20230103	24.47	31600	-25.95	20230717	18800	24.47	20230103	31600	-25.95	20230717	18800	24.47	20230103	3.23	N	083450	500	46 억		778472	N	N	0	N	00	N
161	20231201	090549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-300	5	-1.26	23124550	979	3.02	23700	23800	23500	30900	16700	23800	23620.58	8.35	0	257	24200	24000	23800	23600	23400	24000	23600	47	7100	500	17610	50	1	9317745	2190	4.68	1.11	12	0.01	5024.00	21234.00	31600	20230717	-25.63	18800	20230103	25.00	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18800	25.00	20230103	3.23	N	083450	500	46 억		778472	N	N	0	N	00	N