KissMeData/092870/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	160805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	1360	2	8.17	69991293290	3950804	424.57	16600	18000	16500	21600	11650	16640	17449.94	3.86	-36187	-35171	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1953	12.71	1.31	12	36.42	1416.00	13785.00	19730	20231222	-8.77	8510	20230314	111.52	19730	-8.77	20231222	8510	111.52	20230314	19730	-8.77	20231222	8510	111.52	20230314	4.45	N	092870	500	54 억		418877	N	N	0	N	00	N
3	20231229	150800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	1360	2	8.17	69991293290	3950804	424.57	16600	18000	16500	21600	11650	16640	17449.94	3.86	-36187	-35171	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1953	12.71	1.31	12	36.42	1416.00	13785.00	19730	20231222	-8.77	8510	20230314	111.52	19730	-8.77	20231222	8510	111.52	20230314	19730	-8.77	20231222	8510	111.52	20230314	4.45	N	092870	500	54 억		418877	N	N	0	N	00	N
4	20231229	140800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	1360	2	8.17	69991293290	3950804	424.57	16600	18000	16500	21600	11650	16640	17449.94	3.86	-36187	-35171	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1953	12.71	1.31	12	36.42	1416.00	13785.00	19730	20231222	-8.77	8510	20230314	111.52	19730	-8.77	20231222	8510	111.52	20230314	19730	-8.77	20231222	8510	111.52	20230314	4.45	N	092870	500	54 억		418877	N	N	0	N	00	N
5	20231229	130800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	1360	2	8.17	69991293290	3950804	424.57	16600	18000	16500	21600	11650	16640	17449.94	3.86	-36187	-35171	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1953	12.71	1.31	12	36.42	1416.00	13785.00	19730	20231222	-8.77	8510	20230314	111.52	19730	-8.77	20231222	8510	111.52	20230314	19730	-8.77	20231222	8510	111.52	20230314	4.45	N	092870	500	54 억		418877	N	N	0	N	00	N
6	20231229	120802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	1360	2	8.17	69991293290	3950804	424.57	16600	18000	16500	21600	11650	16640	17449.94	3.86	-36187	-35171	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1953	12.71	1.31	12	36.42	1416.00	13785.00	19730	20231222	-8.77	8510	20230314	111.52	19730	-8.77	20231222	8510	111.52	20230314	19730	-8.77	20231222	8510	111.52	20230314	4.45	N	092870	500	54 억		418877	N	N	0	N	00	N
7	20231229	110727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	1360	2	8.17	69991293290	3950804	424.57	16600	18000	16500	21600	11650	16640	17449.94	3.86	-36187	-35171	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1953	12.71	1.31	12	36.42	1416.00	13785.00	19730	20231222	-8.77	8510	20230314	111.52	19730	-8.77	20231222	8510	111.52	20230314	19730	-8.77	20231222	8510	111.52	20230314	4.45	N	092870	500	54 억		418877	N	N	0	N	00	N
8	20231229	100734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	1360	2	8.17	69991293290	3950804	424.57	16600	18000	16500	21600	11650	16640	17449.94	3.86	-36187	-35171	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1953	12.71	1.31	12	36.42	1416.00	13785.00	19730	20231222	-8.77	8510	20230314	111.52	19730	-8.77	20231222	8510	111.52	20230314	19730	-8.77	20231222	8510	111.52	20230314	4.45	N	092870	500	54 억		418877	N	N	0	N	00	N
9	20231229	090735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	1360	2	8.17	69991293290	3950804	424.57	16600	18000	16500	21600	11650	16640	17449.94	3.86	-36187	-35171	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1953	12.71	1.31	12	36.42	1416.00	13785.00	19730	20231222	-8.77	8510	20230314	111.52	19730	-8.77	20231222	8510	111.52	20230314	19730	-8.77	20231222	8510	111.52	20230314	4.45	N	092870	500	54 억		418877	N	N	0	N	00	N
10	20231228	160727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18000	1360	2	8.17	59364002280	3401916	365.58	16600	18000	16500	21600	11650	16640	17449.94	4.19	0	-35171	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1953	12.71	1.31	12	31.36	1416.00	13785.00	19730	20231222	-8.77	8510	20230314	111.52	19730	-8.77	20231222	8510	111.52	20230314	19730	-8.77	20231222	8510	111.52	20230314	4.45	N	092870	500	54 억		455064	N	N	0	N	00	N
11	20231228	150733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17500	860	2	5.17	55468147460	3183328	342.09	16600	17920	16500	21600	11650	16640	17424.99	4.19	0	-32275	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1899	12.36	1.27	12	29.34	1416.00	13785.00	19730	20231222	-11.30	8510	20230314	105.64	19730	-11.30	20231222	8510	105.64	20230314	19730	-11.30	20231222	8510	105.64	20230314	4.45	N	092870	500	54 억		455064	N	N	0	N	00	N
12	20231228	140725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17450	810	2	4.87	45973138570	2643220	284.05	16600	17920	16500	21600	11650	16640	17393.33	4.19	0	-29616	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1893	12.32	1.27	12	24.36	1416.00	13785.00	19730	20231222	-11.56	8510	20230314	105.05	19730	-11.56	20231222	8510	105.05	20230314	19730	-11.56	20231222	8510	105.05	20230314	4.45	N	092870	500	54 억		455064	N	N	0	N	00	N
13	20231228	130726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17430	790	2	4.75	42394405610	2439211	262.13	16600	17920	16500	21600	11650	16640	17380.89	4.19	0	-45140	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1891	12.31	1.26	12	22.48	1416.00	13785.00	19730	20231222	-11.66	8510	20230314	104.82	19730	-11.66	20231222	8510	104.82	20230314	19730	-11.66	20231222	8510	104.82	20230314	4.45	N	092870	500	54 억		455064	N	N	0	N	00	N
14	20231228	120729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17310	670	2	4.03	30351467620	1752600	188.34	16600	17880	16500	21600	11650	16640	17318.62	4.19	0	-48151	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1878	12.22	1.26	12	16.15	1416.00	13785.00	19730	20231222	-12.27	8510	20230314	103.41	19730	-12.27	20231222	8510	103.41	20230314	19730	-12.27	20231222	8510	103.41	20230314	4.45	N	092870	500	54 억		455064	N	N	0	N	00	N
15	20231228	110730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17110	470	2	2.82	18831117460	1096769	117.86	16600	17580	16500	21600	11650	16640	17170.44	4.19	0	-52362	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1856	12.08	1.24	12	10.11	1416.00	13785.00	19730	20231222	-13.28	8510	20230314	101.06	19730	-13.28	20231222	8510	101.06	20230314	19730	-13.28	20231222	8510	101.06	20230314	4.45	N	092870	500	54 억		455064	N	N	0	N	00	N
16	20231228	100725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17230	590	2	3.55	16480985760	959547	103.12	16600	17580	16500	21600	11650	16640	17176.74	4.19	0	-56793	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1869	12.17	1.25	12	8.84	1416.00	13785.00	19730	20231222	-12.67	8510	20230314	102.47	19730	-12.67	20231222	8510	102.47	20230314	19730	-12.67	20231222	8510	102.47	20230314	4.45	N	092870	500	54 억		455064	N	N	0	N	00	N
17	20231228	090727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16700	60	2	0.36	2046370340	122234	13.14	16600	16920	16600	21600	11650	16640	16742.83	4.19	0	-5811	17860	17250	16880	16270	15900	17065	16085	54	4960	500	10980	10	1	10848797	1812	11.79	1.21	12	1.13	1416.00	13785.00	19730	20231222	-15.36	8510	20230314	96.24	19730	-15.36	20231222	8510	96.24	20230314	19730	-15.36	20231222	8510	96.24	20230314	4.45	N	092870	500	54 억		455064	N	N	0	N	00	N
18	20231227	160720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16640	-350	5	-2.06	15264423070	898873	73.81	17040	17490	16510	22050	11900	16990	16984.63	4.33	0	-14964	18296	17642	17246	16592	16196	17445	16395	54	5060	500	11210	10	1	10848797	1805	11.75	1.21	12	8.29	1416.00	13785.00	19730	20231222	-15.66	8510	20230314	95.53	19730	-15.66	20231222	8510	95.53	20230314	19730	-15.66	20231222	8510	95.53	20230314	4.52	N	092870	500	54 억		469961	N	N	0	N	00	N
19	20231227	150731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16730	-260	5	-1.53	13627696770	800564	65.74	17040	17490	16670	22050	11900	16990	17022.74	4.33	0	-20770	18296	17642	17246	16592	16196	17445	16395	54	5060	500	11210	10	1	10848797	1815	11.81	1.21	12	7.38	1416.00	13785.00	19730	20231222	-15.21	8510	20230314	96.59	19730	-15.21	20231222	8510	96.59	20230314	19730	-15.21	20231222	8510	96.59	20230314	4.52	N	092870	500	54 억		469961	N	N	0	N	00	N
20	20231227	140728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16880	-110	5	-0.65	12622078040	740665	60.82	17040	17490	16670	22050	11900	16990	17041.76	4.33	0	-8573	18296	17642	17246	16592	16196	17445	16395	54	5060	500	11210	10	1	10848797	1831	11.92	1.22	12	6.83	1416.00	13785.00	19730	20231222	-14.45	8510	20230314	98.35	19730	-14.45	20231222	8510	98.35	20230314	19730	-14.45	20231222	8510	98.35	20230314	4.52	N	092870	500	54 억		469961	N	N	0	N	00	N
21	20231227	130722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16800	-190	5	-1.12	11703355840	686052	56.33	17040	17490	16670	22050	11900	16990	17059.30	4.33	0	-1768	18296	17642	17246	16592	16196	17445	16395	54	5060	500	11210	10	1	10848797	1823	11.86	1.22	12	6.32	1416.00	13785.00	19730	20231222	-14.85	8510	20230314	97.41	19730	-14.85	20231222	8510	97.41	20230314	19730	-14.85	20231222	8510	97.41	20230314	4.52	N	092870	500	54 억		469961	N	N	0	N	00	N
22	20231227	120723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16750	-240	5	-1.41	11086763830	649353	53.32	17040	17490	16670	22050	11900	16990	17073.95	4.33	0	-1436	18296	17642	17246	16592	16196	17445	16395	54	5060	500	11210	10	1	10848797	1817	11.83	1.22	12	5.99	1416.00	13785.00	19730	20231222	-15.10	8510	20230314	96.83	19730	-15.10	20231222	8510	96.83	20230314	19730	-15.10	20231222	8510	96.83	20230314	4.52	N	092870	500	54 억		469961	N	N	0	N	00	N
23	20231227	110728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17010	20	2	0.12	9807206230	573260	47.07	17040	17490	16670	22050	11900	16990	17108.41	4.33	0	-3395	18296	17642	17246	16592	16196	17445	16395	54	5060	500	11210	10	1	10848797	1845	12.01	1.23	12	5.28	1416.00	13785.00	19730	20231222	-13.79	8510	20230314	99.88	19730	-13.79	20231222	8510	99.88	20230314	19730	-13.79	20231222	8510	99.88	20230314	4.52	N	092870	500	54 억		469961	N	N	0	N	00	N
24	20231227	100727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16860	-130	5	-0.77	8216010590	478877	39.32	17040	17490	16820	22050	11900	16990	17157.90	4.33	0	-6703	18296	17642	17246	16592	16196	17445	16395	54	5060	500	11210	10	1	10848797	1829	11.91	1.22	12	4.41	1416.00	13785.00	19730	20231222	-14.55	8510	20230314	98.12	19730	-14.55	20231222	8510	98.12	20230314	19730	-14.55	20231222	8510	98.12	20230314	4.52	N	092870	500	54 억		469961	N	N	0	N	00	N
25	20231227	090729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17150	160	2	0.94	1198177460	70163	5.76	17040	17210	17010	22050	11900	16990	17081.00	4.33	0	-8891	18296	17642	17246	16592	16196	17445	16395	54	5060	500	11210	10	1	10848797	1861	12.11	1.24	12	0.65	1416.00	13785.00	19730	20231222	-13.08	8510	20230314	101.53	19730	-13.08	20231222	8510	101.53	20230314	19730	-13.08	20231222	8510	101.53	20230314	4.52	N	092870	500	54 억		469961	N	N	0	N	00	N
26	20231226	160729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16990	-650	5	-3.68	20620205810	1187059	12.97	17640	17900	16850	22900	12350	17640	17370.92	5.45	0	-121016	20653	19146	18223	16716	15793	19900	17470	54	5260	500	11640	10	1	10848797	1843	12.00	1.23	12	10.94	1416.00	13785.00	19730	20231222	-13.89	8510	20230314	99.65	19730	-13.89	20231222	8510	99.65	20230314	19730	-13.89	20231222	8510	99.65	20230314	4.72	N	092870	500	54 억		591496	N	N	0	N	00	N
27	20231226	150726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17010	-630	5	-3.57	19084025780	1096697	11.99	17640	17900	16850	22900	12350	17640	17399.83	5.45	0	-107677	20653	19146	18223	16716	15793	19900	17470	54	5260	500	11640	10	1	10848797	1845	12.01	1.23	12	10.11	1416.00	13785.00	19730	20231222	-13.79	8510	20230314	99.88	19730	-13.79	20231222	8510	99.88	20230314	19730	-13.79	20231222	8510	99.88	20230314	4.72	N	092870	500	54 억		591496	N	N	0	N	00	N
28	20231226	140728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17050	-590	5	-3.34	17392726850	997154	10.90	17640	17900	17010	22900	12350	17640	17440.96	5.45	0	-85789	20653	19146	18223	16716	15793	19900	17470	54	5260	500	11640	10	1	10848797	1850	12.04	1.24	12	9.19	1416.00	13785.00	19730	20231222	-13.58	8510	20230314	100.35	19730	-13.58	20231222	8510	100.35	20230314	19730	-13.58	20231222	8510	100.35	20230314	4.72	N	092870	500	54 억		591496	N	N	0	N	00	N
29	20231226	130727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17110	-530	5	-3.00	16445900310	941673	10.29	17640	17900	17020	22900	12350	17640	17463.23	5.45	0	-84020	20653	19146	18223	16716	15793	19900	17470	54	5260	500	11640	10	1	10848797	1856	12.08	1.24	12	8.68	1416.00	13785.00	19730	20231222	-13.28	8510	20230314	101.06	19730	-13.28	20231222	8510	101.06	20230314	19730	-13.28	20231222	8510	101.06	20230314	4.72	N	092870	500	54 억		591496	N	N	0	N	00	N
30	20231226	120726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17340	-300	5	-1.70	13869711460	791458	8.65	17640	17900	17110	22900	12350	17640	17523.22	5.45	0	-96249	20653	19146	18223	16716	15793	19900	17470	54	5260	500	11640	10	1	10848797	1881	12.25	1.26	12	7.30	1416.00	13785.00	19730	20231222	-12.11	8510	20230314	103.76	19730	-12.11	20231222	8510	103.76	20230314	19730	-12.11	20231222	8510	103.76	20230314	4.72	N	092870	500	54 억		591496	N	N	0	N	00	N
31	20231226	110730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17520	-120	5	-0.68	12475745300	711527	7.78	17640	17900	17110	22900	12350	17640	17532.70	5.45	0	-90057	20653	19146	18223	16716	15793	19900	17470	54	5260	500	11640	10	1	10848797	1901	12.37	1.27	12	6.56	1416.00	13785.00	19730	20231222	-11.20	8510	20230314	105.88	19730	-11.20	20231222	8510	105.88	20230314	19730	-11.20	20231222	8510	105.88	20230314	4.72	N	092870	500	54 억		591496	N	N	0	N	00	N
32	20231226	100726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17560	-80	5	-0.45	10524002900	600474	6.56	17640	17900	17110	22900	12350	17640	17524.81	5.45	0	-76399	20653	19146	18223	16716	15793	19900	17470	54	5260	500	11640	10	1	10848797	1905	12.40	1.27	12	5.53	1416.00	13785.00	19730	20231222	-11.00	8510	20230314	106.35	19730	-11.00	20231222	8510	106.35	20230314	19730	-11.00	20231222	8510	106.35	20230314	4.72	N	092870	500	54 억		591496	N	N	0	N	00	N
33	20231226	090729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17720	80	2	0.45	2720803250	155004	1.69	17640	17750	17390	22900	12350	17640	17548.98	5.45	0	-8477	20653	19146	18223	16716	15793	19900	17470	54	5260	500	11640	10	1	10848797	1922	12.51	1.29	12	1.43	1416.00	13785.00	19730	20231222	-10.19	8510	20230314	108.23	19730	-10.19	20231222	8510	108.23	20230314	19730	-10.19	20231222	8510	108.23	20230314	4.72	N	092870	500	54 억		591496	N	N	0	N	00	N
34	20231222	160717	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17640	2420	2	15.90	166055226860	9100076	136.68	17420	19730	17300	19780	10660	15220	18248.47	3.07	0	247361	18440	16830	15340	13730	12240	17635	14535	54	4560	500	10040	10	1	10848797	1914	12.46	1.28	12	83.88	1416.00	13785.00	19730	20231222	-10.59	8510	20230314	107.29	19730	-10.59	20231222	8510	107.29	20230314	19730	-10.59	20231222	8510	107.29	20230314	4.68	N	092870	500	54 억		333125	N	N	0	N	00	N
35	20231222	150715	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17550	2330	2	15.31	161802224190	8857474	133.03	17420	19730	17300	19780	10660	15220	18267.31	3.07	0	218537	18440	16830	15340	13730	12240	17635	14535	54	4560	500	10040	10	1	10848797	1904	12.39	1.27	12	81.64	1416.00	13785.00	19730	20231222	-11.05	8510	20230314	106.23	19730	-11.05	20231222	8510	106.23	20230314	19730	-11.05	20231222	8510	106.23	20230314	4.68	N	092870	500	54 억		333125	N	N	0	N	00	N
36	20231222	140712	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	18680	3460	2	22.73	139345461090	7624041	114.51	17420	19730	17300	19780	10660	15220	18277.11	3.07	0	271318	18440	16830	15340	13730	12240	17635	14535	54	4560	500	10040	10	1	10848797	2027	13.19	1.36	12	70.28	1416.00	13785.00	19730	20231222	-5.32	8510	20230314	119.51	19730	-5.32	20231222	8510	119.51	20230314	19730	-5.32	20231222	8510	119.51	20230314	4.68	N	092870	500	54 억		333125	N	N	0	N	00	N
37	20231222	130715	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	18580	3360	2	22.08	128804851270	7055331	105.97	17420	19730	17300	19780	10660	15220	18256.39	3.07	0	242942	18440	16830	15340	13730	12240	17635	14535	54	4560	500	10040	10	1	10848797	2016	13.12	1.35	12	65.03	1416.00	13785.00	19730	20231222	-5.83	8510	20230314	118.33	19730	-5.83	20231222	8510	118.33	20230314	19730	-5.83	20231222	8510	118.33	20230314	4.68	N	092870	500	54 억		333125	N	N	0	N	00	N
38	20231222	120712	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	18990	3770	2	24.77	119376197080	6553436	98.43	17420	19730	17300	19780	10660	15220	18215.82	3.07	0	224179	18440	16830	15340	13730	12240	17635	14535	54	4560	500	10040	10	1	10848797	2060	13.41	1.38	12	60.41	1416.00	13785.00	19730	20231222	-3.75	8510	20230314	123.15	19730	-3.75	20231222	8510	123.15	20230314	19730	-3.75	20231222	8510	123.15	20230314	4.68	N	092870	500	54 억		333125	N	N	0	N	00	N
39	20231222	110712	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17890	2670	2	17.54	72297160630	4065629	61.06	17420	18650	17300	19780	10660	15220	17782.53	3.07	0	30987	18440	16830	15340	13730	12240	17635	14535	54	4560	500	10040	10	1	10848797	1941	12.63	1.30	12	37.48	1416.00	13785.00	18650	20231222	-4.08	8510	20230314	110.22	18650	-4.08	20231222	8510	110.22	20230314	18650	-4.08	20231222	8510	110.22	20230314	4.68	N	092870	500	54 억		333125	N	N	0	N	00	N
40	20231222	100711	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17780	2560	2	16.82	63617773340	3572647	53.66	17420	18650	17300	19780	10660	15220	17806.90	3.07	0	-27155	18440	16830	15340	13730	12240	17635	14535	54	4560	500	10040	10	1	10848797	1929	12.56	1.29	12	32.93	1416.00	13785.00	18650	20231222	-4.66	8510	20230314	108.93	18650	-4.66	20231222	8510	108.93	20230314	18650	-4.66	20231222	8510	108.93	20230314	4.68	N	092870	500	54 억		333125	N	N	0	N	00	N
41	20231222	090713	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	17870	2650	2	17.41	19850642080	1122538	16.86	17420	18400	17300	19780	10660	15220	17683.72	3.07	0	-60986	18440	16830	15340	13730	12240	17635	14535	54	4560	500	10040	10	1	10848797	1939	12.62	1.30	12	10.35	1416.00	13785.00	18400	20231222	-2.88	8510	20230314	109.99	18400	-2.88	20231222	8510	109.99	20230314	18400	-2.88	20231222	8510	109.99	20230314	4.68	N	092870	500	54 억		333125	N	N	0	N	00	N
42	20231221	160709	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15220	1290	2	9.26	99158716340	6268084	1893.20	13930	16950	13850	18100	9760	13930	15822.07	3.24	0	-10006	14410	14170	13760	13520	13110	14290	13640	54	4170	500	9190	10	1	10848797	1651	10.75	1.10	12	57.78	1416.00	13785.00	16950	20231221	-10.21	8510	20230314	78.85	16950	-10.21	20231221	8510	78.85	20230314	16950	-10.21	20231221	8510	78.85	20230314	4.82	N	092870	500	54 억		351562	N	N	0	N	00	N
43	20231221	150710	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14910	980	2	7.04	95263992880	6009563	1815.12	13930	16950	13850	18100	9760	13930	15853.17	3.24	0	-57644	14410	14170	13760	13520	13110	14290	13640	54	4170	500	9190	10	1	10848797	1618	10.53	1.08	12	55.39	1416.00	13785.00	16950	20231221	-12.04	8510	20230314	75.21	16950	-12.04	20231221	8510	75.21	20230314	16950	-12.04	20231221	8510	75.21	20230314	4.82	N	092870	500	54 억		351562	N	N	0	N	00	N
44	20231221	140709	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15890	1960	2	14.07	48336166560	3080855	930.54	13930	16900	13850	18100	9760	13930	15691.18	3.24	0	-79760	14410	14170	13760	13520	13110	14290	13640	54	4170	500	9190	10	1	10848797	1724	11.22	1.15	12	28.40	1416.00	13785.00	16900	20231221	-5.98	8510	20230314	86.72	16900	-5.98	20231221	8510	86.72	20230314	16900	-5.98	20231221	8510	86.72	20230314	4.82	N	092870	500	54 억		351562	N	N	0	N	00	N
45	20231221	130708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14100	170	2	1.22	6632515300	467770	141.28	13930	14580	13850	18100	9760	13930	14180.87	3.24	0	-2990	14410	14170	13760	13520	13110	14290	13640	54	4170	500	9190	10	1	10848797	1530	9.96	1.02	12	4.31	1416.00	13785.00	16500	20230915	-14.55	8510	20230314	65.69	16500	-14.55	20230915	8510	65.69	20230314	16500	-14.55	20230915	8510	65.69	20230314	4.82	N	092870	500	54 억		351562	N	N	0	N	00	N
46	20231221	120712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14030	100	2	0.72	6350191240	447697	135.22	13930	14580	13850	18100	9760	13930	14186.11	3.24	0	924	14410	14170	13760	13520	13110	14290	13640	54	4170	500	9190	10	1	10848797	1522	9.91	1.02	12	4.13	1416.00	13785.00	16500	20230915	-14.97	8510	20230314	64.86	16500	-14.97	20230915	8510	64.86	20230314	16500	-14.97	20230915	8510	64.86	20230314	4.82	N	092870	500	54 억		351562	N	N	0	N	00	N
47	20231221	110712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14040	110	2	0.79	5688193820	400368	120.93	13930	14580	13850	18100	9760	13930	14209.83	3.24	0	-3033	14410	14170	13760	13520	13110	14290	13640	54	4170	500	9190	10	1	10848797	1523	9.92	1.02	12	3.69	1416.00	13785.00	16500	20230915	-14.91	8510	20230314	64.98	16500	-14.91	20230915	8510	64.98	20230314	16500	-14.91	20230915	8510	64.98	20230314	4.82	N	092870	500	54 억		351562	N	N	0	N	00	N
48	20231221	100710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14120	190	2	1.36	4432761520	310934	93.91	13930	14580	13900	18100	9760	13930	14259.95	3.24	0	1029	14410	14170	13760	13520	13110	14290	13640	54	4170	500	9190	10	1	10848797	1532	9.97	1.02	12	2.87	1416.00	13785.00	16500	20230915	-14.42	8510	20230314	65.92	16500	-14.42	20230915	8510	65.92	20230314	16500	-14.42	20230915	8510	65.92	20230314	4.82	N	092870	500	54 억		351562	N	N	0	N	00	N
49	20231221	090710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14070	140	2	1.01	1090198970	77302	23.35	13930	14270	13900	18100	9760	13930	14111.23	3.24	0	-6422	14410	14170	13760	13520	13110	14290	13640	54	4170	500	9190	10	1	10848797	1526	9.94	1.02	12	0.71	1416.00	13785.00	16500	20230915	-14.73	8510	20230314	65.33	16500	-14.73	20230915	8510	65.33	20230314	16500	-14.73	20230915	8510	65.33	20230314	4.82	N	092870	500	54 억		351562	N	N	0	N	00	N
50	20231220	160711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13930	540	2	4.03	4499787480	327759	101.85	13500	14000	13350	17400	9380	13390	13728.60	3.38	0	-13598	14103	13746	13323	12966	12543	13535	12755	54	4010	500	8830	10	1	10848797	1511	9.84	1.01	12	3.02	1416.00	13785.00	16500	20230915	-15.58	8510	20230314	63.69	16500	-15.58	20230915	8510	63.69	20230314	16500	-15.58	20230915	8510	63.69	20230314	4.69	N	092870	500	54 억		366252	N	N	0	N	00	N
51	20231220	150748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13950	560	2	4.18	4196745530	305948	95.07	13500	14000	13350	17400	9380	13390	13717.19	3.38	0	-16661	14103	13746	13323	12966	12543	13535	12755	54	4010	500	8830	10	1	10848797	1513	9.85	1.01	12	2.82	1416.00	13785.00	16500	20230915	-15.45	8510	20230314	63.92	16500	-15.45	20230915	8510	63.92	20230314	16500	-15.45	20230915	8510	63.92	20230314	4.69	N	092870	500	54 억		366252	N	N	0	N	00	N
52	20231220	140757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13760	370	2	2.76	3033980150	222264	69.07	13500	13850	13350	17400	9380	13390	13650.34	3.38	0	2980	14103	13746	13323	12966	12543	13535	12755	54	4010	500	8830	10	1	10848797	1493	9.72	1.00	12	2.05	1416.00	13785.00	16500	20230915	-16.61	8510	20230314	61.69	16500	-16.61	20230915	8510	61.69	20230314	16500	-16.61	20230915	8510	61.69	20230314	4.69	N	092870	500	54 억		366252	N	N	0	N	00	N
53	20231220	130751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13680	290	2	2.17	2625536600	192542	59.83	13500	13850	13350	17400	9380	13390	13636.18	3.38	0	6913	14103	13746	13323	12966	12543	13535	12755	54	4010	500	8830	10	1	10848797	1484	9.66	0.99	12	1.77	1416.00	13785.00	16500	20230915	-17.09	8510	20230314	60.75	16500	-17.09	20230915	8510	60.75	20230314	16500	-17.09	20230915	8510	60.75	20230314	4.69	N	092870	500	54 억		366252	N	N	0	N	00	N
54	20231220	120708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13670	280	2	2.09	2397920870	175898	54.66	13500	13850	13350	17400	9380	13390	13632.45	3.38	0	5153	14103	13746	13323	12966	12543	13535	12755	54	4010	500	8830	10	1	10848797	1483	9.65	0.99	12	1.62	1416.00	13785.00	16500	20230915	-17.15	8510	20230314	60.63	16500	-17.15	20230915	8510	60.63	20230314	16500	-17.15	20230915	8510	60.63	20230314	4.69	N	092870	500	54 억		366252	N	N	0	N	00	N
55	20231220	110711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13660	270	2	2.02	1701706140	125347	38.95	13500	13820	13350	17400	9380	13390	13575.96	3.38	0	8020	14103	13746	13323	12966	12543	13535	12755	54	4010	500	8830	10	1	10848797	1482	9.65	0.99	12	1.16	1416.00	13785.00	16500	20230915	-17.21	8510	20230314	60.52	16500	-17.21	20230915	8510	60.52	20230314	16500	-17.21	20230915	8510	60.52	20230314	4.69	N	092870	500	54 억		366252	N	N	0	N	00	N
56	20231220	100710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13400	10	2	0.07	535650850	39810	12.37	13500	13630	13350	17400	9380	13390	13455.18	3.38	0	-10628	14103	13746	13323	12966	12543	13535	12755	54	4010	500	8830	10	1	10848797	1454	9.46	0.97	12	0.37	1416.00	13785.00	16500	20230915	-18.79	8510	20230314	57.46	16500	-18.79	20230915	8510	57.46	20230314	16500	-18.79	20230915	8510	57.46	20230314	4.69	N	092870	500	54 억		366252	N	N	0	N	00	N
57	20231220	090709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13630	240	2	1.79	108878670	8046	2.50	13500	13630	13450	17400	9380	13390	13532.02	3.38	0	-1951	14103	13746	13323	12966	12543	13535	12755	54	4010	500	8830	10	1	10848797	1479	9.63	0.99	12	0.07	1416.00	13785.00	16500	20230915	-17.39	8510	20230314	60.16	16500	-17.39	20230915	8510	60.16	20230314	16500	-17.39	20230915	8510	60.16	20230314	4.69	N	092870	500	54 억		366252	N	N	0	N	00	N
58	20231219	160709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13390	-80	5	-0.59	4292124560	320160	96.26	13400	13680	12900	17510	9430	13470	13406.16	3.50	0	-14225	13943	13706	13313	13076	12683	13825	13195	54	4040	500	8890	10	1	10848797	1453	9.46	0.97	12	2.95	1416.00	13785.00	16500	20230915	-18.85	8510	20230314	57.34	16500	-18.85	20230915	8510	57.34	20230314	16500	-18.85	20230915	8510	57.34	20230314	4.43	N	092870	500	54 억		380079	N	N	0	N	00	N
59	20231219	150712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13480	10	2	0.07	4108603900	306446	92.13	13400	13680	12900	17510	9430	13470	13407.23	3.50	0	-11119	13943	13706	13313	13076	12683	13825	13195	54	4040	500	8890	10	1	10848797	1462	9.52	0.98	12	2.82	1416.00	13785.00	16500	20230915	-18.30	8510	20230314	58.40	16500	-18.30	20230915	8510	58.40	20230314	16500	-18.30	20230915	8510	58.40	20230314	4.43	N	092870	500	54 억		380079	N	N	0	N	00	N
60	20231219	140707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13410	-60	5	-0.45	3530877600	263274	79.15	13400	13680	12900	17510	9430	13470	13411.38	3.50	0	-1938	13943	13706	13313	13076	12683	13825	13195	54	4040	500	8890	10	1	10848797	1455	9.47	0.97	12	2.43	1416.00	13785.00	16500	20230915	-18.73	8510	20230314	57.58	16500	-18.73	20230915	8510	57.58	20230314	16500	-18.73	20230915	8510	57.58	20230314	4.43	N	092870	500	54 억		380079	N	N	0	N	00	N
61	20231219	130712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13500	30	2	0.22	3041705480	226950	68.23	13400	13680	12900	17510	9430	13470	13402.48	3.50	0	14282	13943	13706	13313	13076	12683	13825	13195	54	4040	500	8890	10	1	10848797	1465	9.53	0.98	12	2.09	1416.00	13785.00	16500	20230915	-18.18	8510	20230314	58.64	16500	-18.18	20230915	8510	58.64	20230314	16500	-18.18	20230915	8510	58.64	20230314	4.43	N	092870	500	54 억		380079	N	N	0	N	00	N
62	20231219	120711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13630	160	2	1.19	2623037930	196116	58.96	13400	13650	12900	17510	9430	13470	13374.85	3.50	0	19985	13943	13706	13313	13076	12683	13825	13195	54	4040	500	8890	10	1	10848797	1479	9.63	0.99	12	1.81	1416.00	13785.00	16500	20230915	-17.39	8510	20230314	60.16	16500	-17.39	20230915	8510	60.16	20230314	16500	-17.39	20230915	8510	60.16	20230314	4.43	N	092870	500	54 억		380079	N	N	0	N	00	N
63	20231219	110712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13540	70	2	0.52	1845473280	138661	41.69	13400	13540	12900	17510	9430	13470	13309.04	3.50	0	13065	13943	13706	13313	13076	12683	13825	13195	54	4040	500	8890	10	1	10848797	1469	9.56	0.98	12	1.28	1416.00	13785.00	16500	20230915	-17.94	8510	20230314	59.11	16500	-17.94	20230915	8510	59.11	20230314	16500	-17.94	20230915	8510	59.11	20230314	4.43	N	092870	500	54 억		380079	N	N	0	N	00	N
64	20231219	100710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13410	-60	5	-0.45	1330772920	100357	30.17	13400	13490	12900	17510	9430	13470	13260.02	3.50	0	12143	13943	13706	13313	13076	12683	13825	13195	54	4040	500	8890	10	1	10848797	1455	9.47	0.97	12	0.93	1416.00	13785.00	16500	20230915	-18.73	8510	20230314	57.58	16500	-18.73	20230915	8510	57.58	20230314	16500	-18.73	20230915	8510	57.58	20230314	4.43	N	092870	500	54 억		380079	N	N	0	N	00	N
65	20231219	090707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13210	-260	5	-1.93	289595890	21726	6.53	13400	13460	13200	17510	9430	13470	13328.32	3.50	0	1378	13943	13706	13313	13076	12683	13825	13195	54	4040	500	8890	10	1	10848797	1433	9.33	0.96	12	0.20	1416.00	13785.00	16500	20230915	-19.94	8510	20230314	55.23	16500	-19.94	20230915	8510	55.23	20230314	16500	-19.94	20230915	8510	55.23	20230314	4.43	N	092870	500	54 억		380079	N	N	0	N	00	N
66	20231218	160706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13470	170	2	1.28	4364134260	328862	73.99	13210	13550	12920	17290	9310	13300	13269.67	3.53	0	-8227	14280	13790	13420	12930	12560	13605	12745	54	3990	500	8770	10	1	10848797	1461	9.51	0.98	12	3.03	1416.00	13785.00	16500	20230915	-18.36	8510	20230314	58.28	16500	-18.36	20230915	8510	58.28	20230314	16500	-18.36	20230915	8510	58.28	20230314	3.83	N	092870	500	54 억		382512	N	N	0	N	00	N
67	20231218	150708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13390	90	2	0.68	4188882780	315807	71.06	13210	13550	12920	17290	9310	13300	13264.06	3.53	0	-7244	14280	13790	13420	12930	12560	13605	12745	54	3990	500	8770	10	1	10848797	1453	9.46	0.97	12	2.91	1416.00	13785.00	16500	20230915	-18.85	8510	20230314	57.34	16500	-18.85	20230915	8510	57.34	20230314	16500	-18.85	20230915	8510	57.34	20230314	3.83	N	092870	500	54 억		382512	N	N	0	N	00	N
68	20231218	140704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13450	150	2	1.13	3632913540	274531	61.77	13210	13550	12920	17290	9310	13300	13233.15	3.53	0	11832	14280	13790	13420	12930	12560	13605	12745	54	3990	500	8770	10	1	10848797	1459	9.50	0.98	12	2.53	1416.00	13785.00	16500	20230915	-18.48	8510	20230314	58.05	16500	-18.48	20230915	8510	58.05	20230314	16500	-18.48	20230915	8510	58.05	20230314	3.83	N	092870	500	54 억		382512	N	N	0	N	00	N
69	20231218	130705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13400	100	2	0.75	3049501300	231194	52.02	13210	13470	12920	17290	9310	13300	13190.21	3.53	0	19808	14280	13790	13420	12930	12560	13605	12745	54	3990	500	8770	10	1	10848797	1454	9.46	0.97	12	2.13	1416.00	13785.00	16500	20230915	-18.79	8510	20230314	57.46	16500	-18.79	20230915	8510	57.46	20230314	16500	-18.79	20230915	8510	57.46	20230314	3.83	N	092870	500	54 억		382512	N	N	0	N	00	N
70	20231218	120700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13360	60	2	0.45	2680897980	203694	45.83	13210	13470	12920	17290	9310	13300	13161.37	3.53	0	21189	14280	13790	13420	12930	12560	13605	12745	54	3990	500	8770	10	1	10848797	1449	9.44	0.97	12	1.88	1416.00	13785.00	16500	20230915	-19.03	8510	20230314	56.99	16500	-19.03	20230915	8510	56.99	20230314	16500	-19.03	20230915	8510	56.99	20230314	3.83	N	092870	500	54 억		382512	N	N	0	N	00	N
71	20231218	110704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13270	-30	5	-0.23	2154031720	164275	36.96	13210	13440	12920	17290	9310	13300	13112.31	3.53	0	23600	14280	13790	13420	12930	12560	13605	12745	54	3990	500	8770	10	1	10848797	1440	9.37	0.96	12	1.51	1416.00	13785.00	16500	20230915	-19.58	8510	20230314	55.93	16500	-19.58	20230915	8510	55.93	20230314	16500	-19.58	20230915	8510	55.93	20230314	3.83	N	092870	500	54 억		382512	N	N	0	N	00	N
72	20231218	100702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13140	-160	5	-1.20	1558914730	119032	26.78	13210	13440	12920	17290	9310	13300	13096.54	3.53	0	14677	14280	13790	13420	12930	12560	13605	12745	54	3990	500	8770	10	1	10848797	1426	9.28	0.95	12	1.10	1416.00	13785.00	16500	20230915	-20.36	8510	20230314	54.41	16500	-20.36	20230915	8510	54.41	20230314	16500	-20.36	20230915	8510	54.41	20230314	3.83	N	092870	500	54 억		382512	N	N	0	N	00	N
73	20231218	090700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13100	-200	5	-1.50	420599090	31703	7.13	13210	13440	13080	17290	9310	13300	13266.82	3.53	0	-4904	14280	13790	13420	12930	12560	13605	12745	54	3990	500	8770	10	1	10848797	1421	9.25	0.95	12	0.29	1416.00	13785.00	16500	20230915	-20.61	8510	20230314	53.94	16500	-20.61	20230915	8510	53.94	20230314	16500	-20.61	20230915	8510	53.94	20230314	3.83	N	092870	500	54 억		382512	N	N	0	N	00	N
74	20231215	160702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13300	180	2	1.37	5860415120	439639	19.28	13560	13910	13050	17050	9190	13120	13330.17	3.47	0	-4799	15173	14146	13473	12446	11773	13810	12110	54	3930	500	8650	10	1	10848797	1443	9.39	0.96	12	4.05	1416.00	13785.00	16500	20230915	-19.39	8510	20230314	56.29	16500	-19.39	20230915	8510	56.29	20230314	16500	-19.39	20230915	8510	56.29	20230314	3.70	N	092870	500	54 억		376232	N	N	0	N	00	N
75	20231215	150705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13260	140	2	1.07	5662065900	424705	18.63	13560	13910	13050	17050	9190	13120	13331.77	3.47	0	-1760	15173	14146	13473	12446	11773	13810	12110	54	3930	500	8650	10	1	10848797	1439	9.36	0.96	12	3.91	1416.00	13785.00	16500	20230915	-19.64	8510	20230314	55.82	16500	-19.64	20230915	8510	55.82	20230314	16500	-19.64	20230915	8510	55.82	20230314	3.70	N	092870	500	54 억		376232	N	N	0	N	00	N
76	20231215	140705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13210	90	2	0.69	5249430320	393644	17.26	13560	13910	13050	17050	9190	13120	13335.48	3.47	0	6436	15173	14146	13473	12446	11773	13810	12110	54	3930	500	8650	10	1	10848797	1433	9.33	0.96	12	3.63	1416.00	13785.00	16500	20230915	-19.94	8510	20230314	55.23	16500	-19.94	20230915	8510	55.23	20230314	16500	-19.94	20230915	8510	55.23	20230314	3.70	N	092870	500	54 억		376232	N	N	0	N	00	N
77	20231215	130659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13270	150	2	1.14	4921051520	368896	16.18	13560	13910	13050	17050	9190	13120	13339.95	3.47	0	7288	15173	14146	13473	12446	11773	13810	12110	54	3930	500	8650	10	1	10848797	1440	9.37	0.96	12	3.40	1416.00	13785.00	16500	20230915	-19.58	8510	20230314	55.93	16500	-19.58	20230915	8510	55.93	20230314	16500	-19.58	20230915	8510	55.93	20230314	3.70	N	092870	500	54 억		376232	N	N	0	N	00	N
78	20231215	120700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13310	190	2	1.45	4520009680	338514	14.85	13560	13910	13050	17050	9190	13120	13352.51	3.47	0	15590	15173	14146	13473	12446	11773	13810	12110	54	3930	500	8650	10	1	10848797	1444	9.40	0.97	12	3.12	1416.00	13785.00	16500	20230915	-19.33	8510	20230314	56.40	16500	-19.33	20230915	8510	56.40	20230314	16500	-19.33	20230915	8510	56.40	20230314	3.70	N	092870	500	54 억		376232	N	N	0	N	00	N
79	20231215	110657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13230	110	2	0.84	4168735600	311953	13.68	13560	13910	13050	17050	9190	13120	13363.35	3.47	0	16667	15173	14146	13473	12446	11773	13810	12110	54	3930	500	8650	10	1	10848797	1435	9.34	0.96	12	2.88	1416.00	13785.00	16500	20230915	-19.82	8510	20230314	55.46	16500	-19.82	20230915	8510	55.46	20230314	16500	-19.82	20230915	8510	55.46	20230314	3.70	N	092870	500	54 억		376232	N	N	0	N	00	N
80	20231215	100702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13130	10	2	0.08	3408888430	254416	11.16	13560	13910	13050	17050	9190	13120	13398.88	3.47	0	-6753	15173	14146	13473	12446	11773	13810	12110	54	3930	500	8650	10	1	10848797	1424	9.27	0.95	12	2.35	1416.00	13785.00	16500	20230915	-20.42	8510	20230314	54.29	16500	-20.42	20230915	8510	54.29	20230314	16500	-20.42	20230915	8510	54.29	20230314	3.70	N	092870	500	54 억		376232	N	N	0	N	00	N
81	20231215	090703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13520	400	2	3.05	1403352240	102820	4.51	13560	13910	13470	17050	9190	13120	13648.67	3.47	0	-10652	15173	14146	13473	12446	11773	13810	12110	54	3930	500	8650	10	1	10848797	1467	9.55	0.98	12	0.95	1416.00	13785.00	16500	20230915	-18.06	8510	20230314	58.87	16500	-18.06	20230915	8510	58.87	20230314	16500	-18.06	20230915	8510	58.87	20230314	3.70	N	092870	500	54 억		376232	N	N	0	N	00	N
82	20231214	160658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13120	460	2	3.63	30486768620	2245562	214.16	13430	14500	12800	16450	8870	12660	13581.06	4.86	0	-159295	13853	13256	12353	11756	10853	13555	12055	54	3790	500	8350	10	1	10848797	1423	9.27	0.95	12	20.70	1416.00	13785.00	16500	20230915	-20.48	8510	20230314	54.17	16500	-20.48	20230915	8510	54.17	20230314	16500	-20.48	20230915	8510	54.17	20230314	3.74	N	092870	500	54 억		527231	N	N	0	N	00	N
83	20231214	150723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13340	680	2	5.37	29792268380	2192905	209.13	13430	14500	12800	16450	8870	12660	13590.31	4.86	0	-172088	13853	13256	12353	11756	10853	13555	12055	54	3790	500	8350	10	1	10848797	1447	9.42	0.97	12	20.21	1416.00	13785.00	16500	20230915	-19.15	8510	20230314	56.76	16500	-19.15	20230915	8510	56.76	20230314	16500	-19.15	20230915	8510	56.76	20230314	3.74	N	092870	500	54 억		527231	N	N	0	N	00	N
84	20231214	140705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13460	800	2	6.32	28673459070	2109394	201.17	13430	14500	12800	16450	8870	12660	13598.00	4.86	0	-176954	13853	13256	12353	11756	10853	13555	12055	54	3790	500	8350	10	1	10848797	1460	9.51	0.98	12	19.44	1416.00	13785.00	16500	20230915	-18.42	8510	20230314	58.17	16500	-18.42	20230915	8510	58.17	20230314	16500	-18.42	20230915	8510	58.17	20230314	3.74	N	092870	500	54 억		527231	N	N	0	N	00	N
85	20231214	130719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13580	920	2	7.27	27853744910	2048989	195.41	13430	14500	12800	16450	8870	12660	13598.82	4.86	0	-183014	13853	13256	12353	11756	10853	13555	12055	54	3790	500	8350	10	1	10848797	1473	9.59	0.99	12	18.89	1416.00	13785.00	16500	20230915	-17.70	8510	20230314	59.58	16500	-17.70	20230915	8510	59.58	20230314	16500	-17.70	20230915	8510	59.58	20230314	3.74	N	092870	500	54 억		527231	N	N	0	N	00	N
86	20231214	120731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13580	920	2	7.27	26752045660	1967195	187.61	13430	14500	12800	16450	8870	12660	13604.24	4.86	0	-186102	13853	13256	12353	11756	10853	13555	12055	54	3790	500	8350	10	1	10848797	1473	9.59	0.99	12	18.13	1416.00	13785.00	16500	20230915	-17.70	8510	20230314	59.58	16500	-17.70	20230915	8510	59.58	20230314	16500	-17.70	20230915	8510	59.58	20230314	3.74	N	092870	500	54 억		527231	N	N	0	N	00	N
87	20231214	110701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13550	890	2	7.03	25435429360	1869635	178.31	13430	14500	12800	16450	8870	12660	13609.95	4.86	0	-190149	13853	13256	12353	11756	10853	13555	12055	54	3790	500	8350	10	1	10848797	1470	9.57	0.98	12	17.23	1416.00	13785.00	16500	20230915	-17.88	8510	20230314	59.22	16500	-17.88	20230915	8510	59.22	20230314	16500	-17.88	20230915	8510	59.22	20230314	3.74	N	092870	500	54 억		527231	N	N	0	N	00	N
88	20231214	100652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13640	980	2	7.74	21452974950	1576534	150.35	13430	14500	12800	16450	8870	12660	13614.18	4.86	0	-184398	13853	13256	12353	11756	10853	13555	12055	54	3790	500	8350	10	1	10848797	1480	9.63	0.99	12	14.53	1416.00	13785.00	16500	20230915	-17.33	8510	20230314	60.28	16500	-17.33	20230915	8510	60.28	20230314	16500	-17.33	20230915	8510	60.28	20230314	3.74	N	092870	500	54 억		527231	N	N	0	N	00	N
89	20231214	090632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13510	850	2	6.71	4506896490	341454	32.56	13430	13590	12800	16450	8870	12660	13216.64	4.86	0	-64899	13853	13256	12353	11756	10853	13555	12055	54	3790	500	8350	10	1	10848797	1466	9.54	0.98	12	3.15	1416.00	13785.00	16500	20230915	-18.12	8510	20230314	58.75	16500	-18.12	20230915	8510	58.75	20230314	16500	-18.12	20230915	8510	58.75	20230314	3.74	N	092870	500	54 억		527231	N	N	0	N	00	N
90	20231213	160657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12660	1250	2	10.96	12578115480	1017907	1042.35	11490	12950	11450	14830	7990	11410	12356.46	4.78	0	-2589	11743	11576	11433	11266	11123	11505	11195	54	3420	500	7530	10	1	10848797	1373	8.94	0.92	12	9.38	1416.00	13785.00	16500	20230915	-23.27	8510	20230314	48.77	16500	-23.27	20230915	8510	48.77	20230314	16500	-23.27	20230915	8510	48.77	20230314	3.75	N	092870	500	54 억		518701	N	N	0	N	00	N
91	20231213	150712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12650	1240	2	10.87	8133176370	659331	675.16	11490	12750	11450	14830	7990	11410	12335.50	4.78	0	6022	11743	11576	11433	11266	11123	11505	11195	54	3420	500	7530	10	1	10848797	1372	8.93	0.92	12	6.08	1416.00	13785.00	16500	20230915	-23.33	8510	20230314	48.65	16500	-23.33	20230915	8510	48.65	20230314	16500	-23.33	20230915	8510	48.65	20230314	3.75	N	092870	500	54 억		518701	N	N	0	N	00	N
92	20231213	140710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12550	1140	2	9.99	4812877600	395090	404.58	11490	12590	11450	14830	7990	11410	12181.72	4.78	0	16811	11743	11576	11433	11266	11123	11505	11195	54	3420	500	7530	10	1	10848797	1362	8.86	0.91	12	3.64	1416.00	13785.00	16500	20230915	-23.94	8510	20230314	47.47	16500	-23.94	20230915	8510	47.47	20230314	16500	-23.94	20230915	8510	47.47	20230314	3.75	N	092870	500	54 억		518701	N	N	0	N	00	N
93	20231213	130712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12360	950	2	8.33	3138807820	261055	267.32	11490	12490	11450	14830	7990	11410	12023.55	4.78	0	4044	11743	11576	11433	11266	11123	11505	11195	54	3420	500	7530	10	1	10848797	1341	8.73	0.90	12	2.41	1416.00	13785.00	16500	20230915	-25.09	8510	20230314	45.24	16500	-25.09	20230915	8510	45.24	20230314	16500	-25.09	20230915	8510	45.24	20230314	3.75	N	092870	500	54 억		518701	N	N	0	N	00	N
94	20231213	120709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12290	880	2	7.71	2073473000	174505	178.70	11490	12320	11450	14830	7990	11410	11882.03	4.78	0	-319	11743	11576	11433	11266	11123	11505	11195	54	3420	500	7530	10	1	10848797	1333	8.68	0.89	12	1.61	1416.00	13785.00	16500	20230915	-25.52	8510	20230314	44.42	16500	-25.52	20230915	8510	44.42	20230314	16500	-25.52	20230915	8510	44.42	20230314	3.75	N	092870	500	54 억		518701	N	N	0	N	00	N
95	20231213	110711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11740	330	2	2.89	755589570	64830	66.39	11490	11810	11450	14830	7990	11410	11654.94	4.78	0	-2689	11743	11576	11433	11266	11123	11505	11195	54	3420	500	7530	10	1	10848797	1274	8.29	0.85	12	0.60	1416.00	13785.00	16500	20230915	-28.85	8510	20230314	37.96	16500	-28.85	20230915	8510	37.96	20230314	16500	-28.85	20230915	8510	37.96	20230314	3.75	N	092870	500	54 억		518701	N	N	0	N	00	N
96	20231213	100714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11500	90	2	0.79	489452340	42045	43.05	11490	11790	11450	14830	7990	11410	11641.15	4.78	0	202	11743	11576	11433	11266	11123	11505	11195	54	3420	500	7530	10	1	10848797	1248	8.12	0.83	12	0.39	1416.00	13785.00	16500	20230915	-30.30	8510	20230314	35.14	16500	-30.30	20230915	8510	35.14	20230314	16500	-30.30	20230915	8510	35.14	20230314	3.75	N	092870	500	54 억		518701	N	N	0	N	00	N
97	20231213	090706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11640	230	2	2.02	73104420	6291	6.44	11490	11700	11450	14830	7990	11410	11620.48	4.78	0	797	11743	11576	11433	11266	11123	11505	11195	54	3420	500	7530	10	1	10848797	1263	8.22	0.84	12	0.06	1416.00	13785.00	16500	20230915	-29.45	8510	20230314	36.78	16500	-29.45	20230915	8510	36.78	20230314	16500	-29.45	20230915	8510	36.78	20230314	3.75	N	092870	500	54 억		518701	N	N	0	N	00	N
98	20231212	160642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11410	60	2	0.53	1112465270	97579	135.51	11470	11600	11290	14750	7950	11350	11400.65	4.65	0	5778	11723	11536	11283	11096	10843	11410	10970	54	3400	500	7490	10	1	10848797	1238	8.06	0.83	12	0.90	1416.00	13785.00	16500	20230915	-30.85	8510	20230314	34.08	16500	-30.85	20230915	8510	34.08	20230314	16500	-30.85	20230915	8510	34.08	20230314	3.74	N	092870	500	54 억		504480	N	N	0	N	00	N
99	20231212	150647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11320	-30	5	-0.26	1014974130	88998	123.60	11470	11600	11290	14750	7950	11350	11404.46	4.65	0	3795	11723	11536	11283	11096	10843	11410	10970	54	3400	500	7490	10	1	10848797	1228	7.99	0.82	12	0.82	1416.00	13785.00	16500	20230915	-31.39	8510	20230314	33.02	16500	-31.39	20230915	8510	33.02	20230314	16500	-31.39	20230915	8510	33.02	20230314	3.74	N	092870	500	54 억		504480	N	N	0	N	00	N
100	20231212	140614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11340	-10	5	-0.09	839974400	73577	102.18	11470	11600	11290	14750	7950	11350	11416.26	4.65	0	-196	11723	11536	11283	11096	10843	11410	10970	54	3400	500	7490	10	1	10848797	1230	8.01	0.82	12	0.68	1416.00	13785.00	16500	20230915	-31.27	8510	20230314	33.25	16500	-31.27	20230915	8510	33.25	20230314	16500	-31.27	20230915	8510	33.25	20230314	3.74	N	092870	500	54 억		504480	N	N	0	N	00	N
101	20231212	130614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11320	-30	5	-0.26	696081520	60884	84.55	11470	11600	11290	14750	7950	11350	11432.91	4.65	0	-2855	11723	11536	11283	11096	10843	11410	10970	54	3400	500	7490	10	1	10848797	1228	7.99	0.82	12	0.56	1416.00	13785.00	16500	20230915	-31.39	8510	20230314	33.02	16500	-31.39	20230915	8510	33.02	20230314	16500	-31.39	20230915	8510	33.02	20230314	3.74	N	092870	500	54 억		504480	N	N	0	N	00	N
102	20231212	120609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11300	-50	5	-0.44	549895060	47977	66.63	11470	11600	11300	14750	7950	11350	11461.64	4.65	0	-5081	11723	11536	11283	11096	10843	11410	10970	54	3400	500	7490	10	1	10848797	1226	7.98	0.82	12	0.44	1416.00	13785.00	16500	20230915	-31.52	8510	20230314	32.78	16500	-31.52	20230915	8510	32.78	20230314	16500	-31.52	20230915	8510	32.78	20230314	3.74	N	092870	500	54 억		504480	N	N	0	N	00	N
103	20231212	110620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11460	110	2	0.97	390819900	34004	47.22	11470	11600	11360	14750	7950	11350	11493.35	4.65	0	1003	11723	11536	11283	11096	10843	11410	10970	54	3400	500	7490	10	1	10848797	1243	8.09	0.83	12	0.31	1416.00	13785.00	16500	20230915	-30.55	8510	20230314	34.67	16500	-30.55	20230915	8510	34.67	20230314	16500	-30.55	20230915	8510	34.67	20230314	3.74	N	092870	500	54 억		504480	N	N	0	N	00	N
104	20231212	100643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11420	70	2	0.62	317391290	27602	38.33	11470	11600	11360	14750	7950	11350	11498.85	4.65	0	524	11723	11536	11283	11096	10843	11410	10970	54	3400	500	7490	10	1	10848797	1239	8.06	0.83	12	0.25	1416.00	13785.00	16500	20230915	-30.79	8510	20230314	34.20	16500	-30.79	20230915	8510	34.20	20230314	16500	-30.79	20230915	8510	34.20	20230314	3.74	N	092870	500	54 억		504480	N	N	0	N	00	N
105	20231212	090643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11570	220	2	1.94	70615990	6161	8.56	11470	11570	11360	14750	7950	11350	11461.77	4.65	0	3624	11723	11536	11283	11096	10843	11410	10970	54	3400	500	7490	10	1	10848797	1255	8.17	0.84	12	0.06	1416.00	13785.00	16500	20230915	-29.88	8510	20230314	35.96	16500	-29.88	20230915	8510	35.96	20230314	16500	-29.88	20230915	8510	35.96	20230314	3.74	N	092870	500	54 억		504480	N	N	0	N	00	N
106	20231211	160644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11350	0	3	0.00	801623200	71840	160.47	11470	11470	11030	14750	7950	11350	11158.43	4.61	3034	7073	11556	11452	11286	11182	11016	11505	11235	54	3400	500	7490	10	1	10848797	1231	8.02	0.82	12	0.66	1416.00	13785.00	16500	20230915	-31.21	8510	20230314	33.37	16500	-31.21	20230915	8510	33.37	20230314	16500	-31.21	20230915	8510	33.37	20230314	3.70	N	092870	500	54 억		500431	N	N	0	N	00	N
107	20231211	150642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11230	-120	5	-1.06	721080550	64713	144.55	11470	11470	11030	14750	7950	11350	11142.75	4.61	3034	7922	11556	11452	11286	11182	11016	11505	11235	54	3400	500	7490	10	1	10848797	1218	7.93	0.81	12	0.60	1416.00	13785.00	16500	20230915	-31.94	8510	20230314	31.96	16500	-31.94	20230915	8510	31.96	20230314	16500	-31.94	20230915	8510	31.96	20230314	3.70	N	092870	500	54 억		500431	N	N	0	N	00	N
108	20231211	140642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11090	-260	5	-2.29	585721900	52590	117.47	11470	11470	11030	14750	7950	11350	11137.51	4.61	3034	6433	11556	11452	11286	11182	11016	11505	11235	54	3400	500	7490	10	1	10848797	1203	7.83	0.80	12	0.48	1416.00	13785.00	16500	20230915	-32.79	8510	20230314	30.32	16500	-32.79	20230915	8510	30.32	20230314	16500	-32.79	20230915	8510	30.32	20230314	3.70	N	092870	500	54 억		500431	N	N	0	N	00	N
109	20231211	130643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11050	-300	5	-2.64	490802920	44020	98.33	11470	11470	11030	14750	7950	11350	11149.54	4.61	3034	-214	11556	11452	11286	11182	11016	11505	11235	54	3400	500	7490	10	1	10848797	1199	7.80	0.80	12	0.41	1416.00	13785.00	16500	20230915	-33.03	8510	20230314	29.85	16500	-33.03	20230915	8510	29.85	20230314	16500	-33.03	20230915	8510	29.85	20230314	3.70	N	092870	500	54 억		500431	N	N	0	N	00	N
110	20231211	120642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11100	-250	5	-2.20	339909810	30371	67.84	11470	11470	11090	14750	7950	11350	11191.92	4.61	3034	-6687	11556	11452	11286	11182	11016	11505	11235	54	3400	500	7490	10	1	10848797	1204	7.84	0.81	12	0.28	1416.00	13785.00	16500	20230915	-32.73	8510	20230314	30.43	16500	-32.73	20230915	8510	30.43	20230314	16500	-32.73	20230915	8510	30.43	20230314	3.70	N	092870	500	54 억		500431	N	N	0	N	00	N
111	20231211	110640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11190	-160	5	-1.41	184608750	16441	36.72	11470	11470	11150	14750	7950	11350	11228.56	4.61	3034	-4770	11556	11452	11286	11182	11016	11505	11235	54	3400	500	7490	10	1	10848797	1214	7.90	0.81	12	0.15	1416.00	13785.00	16500	20230915	-32.18	8510	20230314	31.49	16500	-32.18	20230915	8510	31.49	20230314	16500	-32.18	20230915	8510	31.49	20230314	3.70	N	092870	500	54 억		500431	N	N	0	N	00	N
112	20231211	100638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11270	-80	5	-0.70	63205780	5590	12.49	11470	11470	11240	14750	7950	11350	11306.94	4.61	3034	-2053	11556	11452	11286	11182	11016	11505	11235	54	3400	500	7490	10	1	10848797	1223	7.96	0.82	12	0.05	1416.00	13785.00	16500	20230915	-31.70	8510	20230314	32.43	16500	-31.70	20230915	8510	32.43	20230314	16500	-31.70	20230915	8510	32.43	20230314	3.70	N	092870	500	54 억		500431	N	N	0	N	00	N
113	20231211	090638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11320	-30	5	-0.26	16747140	1471	3.29	11470	11470	11320	14750	7950	11350	11384.87	4.61	3034	-1015	11556	11452	11286	11182	11016	11505	11235	54	3400	500	7490	10	1	10848797	1228	7.99	0.82	12	0.01	1416.00	13785.00	16500	20230915	-31.39	8510	20230314	33.02	16500	-31.39	20230915	8510	33.02	20230314	16500	-31.39	20230915	8510	33.02	20230314	3.70	N	092870	500	54 억		500431	N	N	0	N	00	N
114	20231208	160632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11350	290	2	2.62	494787650	43885	52.36	11200	11390	11120	14370	7750	11060	11274.49	4.61	0	-3209	11333	11196	11043	10906	10753	11120	10830	54	3310	500	7290	10	1	10848797	1231	8.02	0.82	12	0.40	1416.00	13785.00	16500	20230915	-31.21	8510	20230314	33.37	16500	-31.21	20230915	8510	33.37	20230314	16500	-31.21	20230915	8510	33.37	20230314	3.73	N	092870	500	54 억		500431	N	N	0	N	00	N
115	20231208	150635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11330	270	2	2.44	415540290	36891	44.01	11200	11390	11120	14370	7750	11060	11264.00	4.61	0	-1068	11333	11196	11043	10906	10753	11120	10830	54	3310	500	7290	10	1	10848797	1229	8.00	0.82	12	0.34	1416.00	13785.00	16500	20230915	-31.33	8510	20230314	33.14	16500	-31.33	20230915	8510	33.14	20230314	16500	-31.33	20230915	8510	33.14	20230314	3.73	N	092870	500	54 억		500431	N	N	0	N	00	N
116	20231208	140633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11360	300	2	2.71	373264350	33161	39.56	11200	11390	11120	14370	7750	11060	11256.12	4.61	0	-954	11333	11196	11043	10906	10753	11120	10830	54	3310	500	7290	10	1	10848797	1232	8.02	0.82	12	0.31	1416.00	13785.00	16500	20230915	-31.15	8510	20230314	33.49	16500	-31.15	20230915	8510	33.49	20230314	16500	-31.15	20230915	8510	33.49	20230314	3.73	N	092870	500	54 억		500431	N	N	0	N	00	N
117	20231208	130634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11270	210	2	1.90	252537160	22511	26.86	11200	11300	11120	14370	7750	11060	11218.39	4.61	0	-4704	11333	11196	11043	10906	10753	11120	10830	54	3310	500	7290	10	1	10848797	1223	7.96	0.82	12	0.21	1416.00	13785.00	16500	20230915	-31.70	8510	20230314	32.43	16500	-31.70	20230915	8510	32.43	20230314	16500	-31.70	20230915	8510	32.43	20230314	3.73	N	092870	500	54 억		500431	N	N	0	N	00	N
118	20231208	120630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11230	170	2	1.54	187203770	16687	19.91	11200	11300	11120	14370	7750	11060	11218.54	4.61	0	-2859	11333	11196	11043	10906	10753	11120	10830	54	3310	500	7290	10	1	10848797	1218	7.93	0.81	12	0.15	1416.00	13785.00	16500	20230915	-31.94	8510	20230314	31.96	16500	-31.94	20230915	8510	31.96	20230314	16500	-31.94	20230915	8510	31.96	20230314	3.73	N	092870	500	54 억		500431	N	N	0	N	00	N
119	20231208	110628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11180	120	2	1.08	172894360	15410	18.39	11200	11300	11120	14370	7750	11060	11219.62	4.61	0	-2697	11333	11196	11043	10906	10753	11120	10830	54	3310	500	7290	10	1	10848797	1213	7.90	0.81	12	0.14	1416.00	13785.00	16500	20230915	-32.24	8510	20230314	31.37	16500	-32.24	20230915	8510	31.37	20230314	16500	-32.24	20230915	8510	31.37	20230314	3.73	N	092870	500	54 억		500431	N	N	0	N	00	N
120	20231208	100636	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11270	210	2	1.90	126370210	11267	13.44	11200	11300	11120	14370	7750	11060	11215.96	4.61	0	-2338	11333	11196	11043	10906	10753	11120	10830	54	3310	500	7290	10	1	10848797	1223	7.96	0.82	12	0.10	1416.00	13785.00	16500	20230915	-31.70	8510	20230314	32.43	16500	-31.70	20230915	8510	32.43	20230314	16500	-31.70	20230915	8510	32.43	20230314	3.73	N	092870	500	54 억		500431	N	N	0	N	00	N
121	20231208	090627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11150	90	2	0.81	35845650	3205	3.82	11200	11200	11120	14370	7750	11060	11184.29	4.61	0	-1230	11333	11196	11043	10906	10753	11120	10830	54	3310	500	7290	10	1	10848797	1210	7.87	0.81	12	0.03	1416.00	13785.00	16500	20230915	-32.42	8510	20230314	31.02	16500	-32.42	20230915	8510	31.02	20230314	16500	-32.42	20230915	8510	31.02	20230314	3.73	N	092870	500	54 억		500431	N	N	0	N	00	N
122	20231207	160630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11060	-120	5	-1.07	919516630	83815	79.46	11180	11180	10890	14530	7830	11180	10970.66	4.46	0	16996	11333	11256	11103	11026	10873	11295	11065	54	3350	500	7370	10	1	10848797	1200	7.81	0.80	12	0.77	1416.00	13785.00	16500	20230915	-32.97	8510	20230314	29.96	16500	-32.97	20230915	8510	29.96	20230314	16500	-32.97	20230915	8510	29.96	20230314	3.75	N	092870	500	54 억		483661	N	N	0	N	00	N
123	20231207	150631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10910	-270	5	-2.42	842946410	76833	72.84	11180	11180	10890	14530	7830	11180	10971.15	4.46	0	14946	11333	11256	11103	11026	10873	11295	11065	54	3350	500	7370	10	1	10848797	1184	7.70	0.79	12	0.71	1416.00	13785.00	16500	20230915	-33.88	8510	20230314	28.20	16500	-33.88	20230915	8510	28.20	20230314	16500	-33.88	20230915	8510	28.20	20230314	3.75	N	092870	500	54 억		483661	N	N	0	N	00	N
124	20231207	140628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10920	-260	5	-2.33	586517970	53348	50.57	11180	11180	10890	14530	7830	11180	10994.19	4.46	0	1042	11333	11256	11103	11026	10873	11295	11065	54	3350	500	7370	10	1	10848797	1185	7.71	0.79	12	0.49	1416.00	13785.00	16500	20230915	-33.82	8510	20230314	28.32	16500	-33.82	20230915	8510	28.32	20230314	16500	-33.82	20230915	8510	28.32	20230314	3.75	N	092870	500	54 억		483661	N	N	0	N	00	N
125	20231207	130628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11000	-180	5	-1.61	436881900	39708	37.64	11180	11180	10890	14530	7830	11180	11002.36	4.46	0	-4464	11333	11256	11103	11026	10873	11295	11065	54	3350	500	7370	10	1	10848797	1193	7.77	0.80	12	0.37	1416.00	13785.00	16500	20230915	-33.33	8510	20230314	29.26	16500	-33.33	20230915	8510	29.26	20230314	16500	-33.33	20230915	8510	29.26	20230314	3.75	N	092870	500	54 억		483661	N	N	0	N	00	N
126	20231207	120630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11000	-180	5	-1.61	371936300	33798	32.04	11180	11180	10890	14530	7830	11180	11004.68	4.46	0	-8447	11333	11256	11103	11026	10873	11295	11065	54	3350	500	7370	10	1	10848797	1193	7.77	0.80	12	0.31	1416.00	13785.00	16500	20230915	-33.33	8510	20230314	29.26	16500	-33.33	20230915	8510	29.26	20230314	16500	-33.33	20230915	8510	29.26	20230314	3.75	N	092870	500	54 억		483661	N	N	0	N	00	N
127	20231207	110626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11000	-180	5	-1.61	274881960	24946	23.65	11180	11180	10890	14530	7830	11180	11019.08	4.46	0	-12110	11333	11256	11103	11026	10873	11295	11065	54	3350	500	7370	10	1	10848797	1193	7.77	0.80	12	0.23	1416.00	13785.00	16500	20230915	-33.33	8510	20230314	29.26	16500	-33.33	20230915	8510	29.26	20230314	16500	-33.33	20230915	8510	29.26	20230314	3.75	N	092870	500	54 억		483661	N	N	0	N	00	N
128	20231207	100624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11180	0	3	0.00	87250930	7883	7.47	11180	11180	10970	14530	7830	11180	11068.24	4.46	0	-4391	11333	11256	11103	11026	10873	11295	11065	54	3350	500	7370	10	1	10848797	1213	7.90	0.81	12	0.07	1416.00	13785.00	16500	20230915	-32.24	8510	20230314	31.37	16500	-32.24	20230915	8510	31.37	20230314	16500	-32.24	20230915	8510	31.37	20230314	3.75	N	092870	500	54 억		483661	N	N	0	N	00	N
129	20231207	090631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11000	-180	5	-1.61	17517180	1580	1.50	11180	11180	10970	14530	7830	11180	11086.82	4.46	0	-858	11333	11256	11103	11026	10873	11295	11065	54	3350	500	7370	10	1	10848797	1193	7.77	0.80	12	0.01	1416.00	13785.00	16500	20230915	-33.33	8510	20230314	29.26	16500	-33.33	20230915	8510	29.26	20230314	16500	-33.33	20230915	8510	29.26	20230314	3.75	N	092870	500	54 억		483661	N	N	0	N	00	N
130	20231206	160620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11180	290	2	2.66	1164616670	105179	59.43	10980	11180	10950	14150	7630	10890	11072.77	4.25	0	22929	11896	11392	11096	10592	10296	11245	10445	54	3260	500	7180	10	1	10848797	1213	7.90	0.81	12	0.97	1416.00	13785.00	16500	20230915	-32.24	8510	20230314	31.37	16500	-32.24	20230915	8510	31.37	20230314	16500	-32.24	20230915	8510	31.37	20230314	3.58	N	092870	500	54 억		460756	N	N	0	N	00	N
131	20231206	150630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11130	240	2	2.20	1101520150	99526	56.23	10980	11180	10950	14150	7630	10890	11068.19	4.25	0	23453	11896	11392	11096	10592	10296	11245	10445	54	3260	500	7180	10	1	10848797	1207	7.86	0.81	12	0.92	1416.00	13785.00	16500	20230915	-32.55	8510	20230314	30.79	16500	-32.55	20230915	8510	30.79	20230314	16500	-32.55	20230915	8510	30.79	20230314	3.58	N	092870	500	54 억		460756	N	N	0	N	00	N
132	20231206	140629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11090	200	2	1.84	1003203120	90640	51.21	10980	11180	10950	14150	7630	10890	11068.57	4.25	0	23311	11896	11392	11096	10592	10296	11245	10445	54	3260	500	7180	10	1	10848797	1203	7.83	0.80	12	0.84	1416.00	13785.00	16500	20230915	-32.79	8510	20230314	30.32	16500	-32.79	20230915	8510	30.32	20230314	16500	-32.79	20230915	8510	30.32	20230314	3.58	N	092870	500	54 억		460756	N	N	0	N	00	N
133	20231206	130623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11120	230	2	2.11	597039680	53922	30.47	10980	11180	10950	14150	7630	10890	11073.28	4.25	0	4457	11896	11392	11096	10592	10296	11245	10445	54	3260	500	7180	10	1	10848797	1206	7.85	0.81	12	0.50	1416.00	13785.00	16500	20230915	-32.61	8510	20230314	30.67	16500	-32.61	20230915	8510	30.67	20230314	16500	-32.61	20230915	8510	30.67	20230314	3.58	N	092870	500	54 억		460756	N	N	0	N	00	N
134	20231206	120619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11090	200	2	1.84	470990530	42554	24.04	10980	11180	10950	14150	7630	10890	11069.30	4.25	0	3402	11896	11392	11096	10592	10296	11245	10445	54	3260	500	7180	10	1	10848797	1203	7.83	0.80	12	0.39	1416.00	13785.00	16500	20230915	-32.79	8510	20230314	30.32	16500	-32.79	20230915	8510	30.32	20230314	16500	-32.79	20230915	8510	30.32	20230314	3.58	N	092870	500	54 억		460756	N	N	0	N	00	N
135	20231206	110630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11120	230	2	2.11	305001060	27572	15.58	10980	11180	10950	14150	7630	10890	11063.83	4.25	0	-90	11896	11392	11096	10592	10296	11245	10445	54	3260	500	7180	10	1	10848797	1206	7.85	0.81	12	0.25	1416.00	13785.00	16500	20230915	-32.61	8510	20230314	30.67	16500	-32.61	20230915	8510	30.67	20230314	16500	-32.61	20230915	8510	30.67	20230314	3.58	N	092870	500	54 억		460756	N	N	0	N	00	N
136	20231206	100622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10950	60	2	0.55	215982860	19521	11.03	10980	11180	10950	14150	7630	10890	11066.78	4.25	0	-434	11896	11392	11096	10592	10296	11245	10445	54	3260	500	7180	10	1	10848797	1188	7.73	0.79	12	0.18	1416.00	13785.00	16500	20230915	-33.64	8510	20230314	28.67	16500	-33.64	20230915	8510	28.67	20230314	16500	-33.64	20230915	8510	28.67	20230314	3.58	N	092870	500	54 억		460756	N	N	0	N	00	N
137	20231206	090624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	70	2	0.64	23273790	2119	1.20	10980	11050	10960	14150	7630	10890	10998.37	4.25	0	-44	11896	11392	11096	10592	10296	11245	10445	54	3260	500	7180	10	1	10848797	1189	7.74	0.80	12	0.02	1416.00	13785.00	16500	20230915	-33.58	8510	20230314	28.79	16500	-33.58	20230915	8510	28.79	20230314	16500	-33.58	20230915	8510	28.79	20230314	3.58	N	092870	500	54 억		460756	N	N	0	N	00	N
138	20231205	160628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10890	-700	5	-6.04	1961062170	176865	159.83	11480	11600	10800	15060	8120	11590	11087.91	4.19	0	6090	12350	11970	11720	11340	11090	11845	11215	54	3470	500	7640	10	1	10848797	1181	7.69	0.79	12	1.63	1416.00	13785.00	16500	20230915	-34.00	8510	20230314	27.97	16500	-34.00	20230915	8510	27.97	20230314	16500	-34.00	20230915	8510	27.97	20230314	3.67	N	092870	500	54 억		454669	N	N	0	N	00	N
139	20231205	150625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10820	-770	5	-6.64	1859328420	167504	151.37	11480	11600	10800	15060	8120	11590	11100.20	4.19	0	4830	12350	11970	11720	11340	11090	11845	11215	54	3470	500	7640	10	1	10848797	1174	7.64	0.78	12	1.54	1416.00	13785.00	16500	20230915	-34.42	8510	20230314	27.14	16500	-34.42	20230915	8510	27.14	20230314	16500	-34.42	20230915	8510	27.14	20230314	3.67	N	092870	500	54 억		454669	N	N	0	N	00	N
140	20231205	140625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10980	-610	5	-5.26	1254925940	111914	101.14	11480	11600	10950	15060	8120	11590	11213.31	4.19	0	-12919	12350	11970	11720	11340	11090	11845	11215	54	3470	500	7640	10	1	10848797	1191	7.75	0.80	12	1.03	1416.00	13785.00	16500	20230915	-33.45	8510	20230314	29.02	16500	-33.45	20230915	8510	29.02	20230314	16500	-33.45	20230915	8510	29.02	20230314	3.67	N	092870	500	54 억		454669	N	N	0	N	00	N
141	20231205	130624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11260	-330	5	-2.85	692794160	61203	55.31	11480	11600	11200	15060	8120	11590	11319.61	4.19	0	-15934	12350	11970	11720	11340	11090	11845	11215	54	3470	500	7640	10	1	10848797	1222	7.95	0.82	12	0.56	1416.00	13785.00	16500	20230915	-31.76	8510	20230314	32.31	16500	-31.76	20230915	8510	32.31	20230314	16500	-31.76	20230915	8510	32.31	20230314	3.67	N	092870	500	54 억		454669	N	N	0	N	00	N
142	20231205	120619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11300	-290	5	-2.50	604333220	53341	48.20	11480	11600	11200	15060	8120	11590	11329.62	4.19	0	-15076	12350	11970	11720	11340	11090	11845	11215	54	3470	500	7640	10	1	10848797	1226	7.98	0.82	12	0.49	1416.00	13785.00	16500	20230915	-31.52	8510	20230314	32.78	16500	-31.52	20230915	8510	32.78	20230314	16500	-31.52	20230915	8510	32.78	20230314	3.67	N	092870	500	54 억		454669	N	N	0	N	00	N
143	20231205	110619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11280	-310	5	-2.67	444436950	39122	35.35	11480	11600	11210	15060	8120	11590	11360.28	4.19	0	-12344	12350	11970	11720	11340	11090	11845	11215	54	3470	500	7640	10	1	10848797	1224	7.97	0.82	12	0.36	1416.00	13785.00	16500	20230915	-31.64	8510	20230314	32.55	16500	-31.64	20230915	8510	32.55	20230314	16500	-31.64	20230915	8510	32.55	20230314	3.67	N	092870	500	54 억		454669	N	N	0	N	00	N
144	20231205	100622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11370	-220	5	-1.90	169677670	14782	13.36	11480	11600	11360	15060	8120	11590	11478.67	4.19	0	-4419	12350	11970	11720	11340	11090	11845	11215	54	3470	500	7640	10	1	10848797	1234	8.03	0.82	12	0.14	1416.00	13785.00	16500	20230915	-31.09	8510	20230314	33.61	16500	-31.09	20230915	8510	33.61	20230314	16500	-31.09	20230915	8510	33.61	20230314	3.67	N	092870	500	54 억		454669	N	N	0	N	00	N
145	20231205	090621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11600	10	2	0.09	33301640	2880	2.60	11480	11600	11480	15060	8120	11590	11563.07	4.19	0	-450	12350	11970	11720	11340	11090	11845	11215	54	3470	500	7640	10	1	10848797	1258	8.19	0.84	12	0.03	1416.00	13785.00	16500	20230915	-29.70	8510	20230314	36.31	16500	-29.70	20230915	8510	36.31	20230314	16500	-29.70	20230915	8510	36.31	20230314	3.67	N	092870	500	54 억		454669	N	N	0	N	00	N
146	20231204	160619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11590	-220	5	-1.86	1283360400	110656	104.90	11850	12100	11470	15350	8270	11810	11597.76	4.37	0	-18867	12256	12032	11846	11622	11436	12145	11735	54	3540	500	7790	10	1	10848797	1257	8.19	0.84	12	1.02	1416.00	13785.00	16500	20230915	-29.76	8510	20230314	36.19	16500	-29.76	20230915	8510	36.19	20230314	16500	-29.76	20230915	8510	36.19	20230314	3.65	N	092870	500	54 억		473560	N	N	0	N	00	N
147	20231204	150621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11590	-220	5	-1.86	1218692790	105081	99.62	11850	12100	11470	15350	8270	11810	11597.65	4.37	0	-15363	12256	12032	11846	11622	11436	12145	11735	54	3540	500	7790	10	1	10848797	1257	8.19	0.84	12	0.97	1416.00	13785.00	16500	20230915	-29.76	8510	20230314	36.19	16500	-29.76	20230915	8510	36.19	20230314	16500	-29.76	20230915	8510	36.19	20230314	3.65	N	092870	500	54 억		473560	N	N	0	N	00	N
148	20231204	140617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11500	-310	5	-2.62	909052310	78200	74.14	11850	12100	11500	15350	8270	11810	11624.71	4.37	0	-22614	12256	12032	11846	11622	11436	12145	11735	54	3540	500	7790	10	1	10848797	1248	8.12	0.83	12	0.72	1416.00	13785.00	16500	20230915	-30.30	8510	20230314	35.14	16500	-30.30	20230915	8510	35.14	20230314	16500	-30.30	20230915	8510	35.14	20230314	3.65	N	092870	500	54 억		473560	N	N	0	N	00	N
149	20231204	130615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11640	-170	5	-1.44	615776450	52781	50.04	11850	12100	11550	15350	8270	11810	11666.63	4.37	0	-16488	12256	12032	11846	11622	11436	12145	11735	54	3540	500	7790	10	1	10848797	1263	8.22	0.84	12	0.49	1416.00	13785.00	16500	20230915	-29.45	8510	20230314	36.78	16500	-29.45	20230915	8510	36.78	20230314	16500	-29.45	20230915	8510	36.78	20230314	3.65	N	092870	500	54 억		473560	N	N	0	N	00	N
150	20231204	120615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11710	-100	5	-0.85	530940160	45521	43.15	11850	12100	11550	15350	8270	11810	11663.63	4.37	0	-15145	12256	12032	11846	11622	11436	12145	11735	54	3540	500	7790	10	1	10848797	1270	8.27	0.85	12	0.42	1416.00	13785.00	16500	20230915	-29.03	8510	20230314	37.60	16500	-29.03	20230915	8510	37.60	20230314	16500	-29.03	20230915	8510	37.60	20230314	3.65	N	092870	500	54 억		473560	N	N	0	N	00	N
151	20231204	110618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11660	-150	5	-1.27	447557360	38362	36.37	11850	12100	11550	15350	8270	11810	11666.68	4.37	0	-13246	12256	12032	11846	11622	11436	12145	11735	54	3540	500	7790	10	1	10848797	1265	8.23	0.85	12	0.35	1416.00	13785.00	16500	20230915	-29.33	8510	20230314	37.02	16500	-29.33	20230915	8510	37.02	20230314	16500	-29.33	20230915	8510	37.02	20230314	3.65	N	092870	500	54 억		473560	N	N	0	N	00	N
152	20231204	100617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11610	-200	5	-1.69	335417890	28696	27.20	11850	12100	11550	15350	8270	11810	11688.66	4.37	0	-8065	12256	12032	11846	11622	11436	12145	11735	54	3540	500	7790	10	1	10848797	1260	8.20	0.84	12	0.26	1416.00	13785.00	16500	20230915	-29.64	8510	20230314	36.43	16500	-29.64	20230915	8510	36.43	20230314	16500	-29.64	20230915	8510	36.43	20230314	3.65	N	092870	500	54 억		473560	N	N	0	N	00	N
153	20231204	090616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11880	70	2	0.59	28718700	2401	2.28	11850	12100	11720	15350	8270	11810	11961.14	4.37	0	-620	12256	12032	11846	11622	11436	12145	11735	54	3540	500	7790	10	1	10848797	1289	8.39	0.86	12	0.02	1416.00	13785.00	16500	20230915	-28.00	8510	20230314	39.60	16500	-28.00	20230915	8510	39.60	20230314	16500	-28.00	20230915	8510	39.60	20230314	3.65	N	092870	500	54 억		473560	N	N	0	N	00	N
154	20231201	160617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11810	30	2	0.25	1251524480	105483	97.82	11770	12070	11660	15310	8250	11780	11864.70	4.34	0	5440	12086	11932	11706	11552	11326	12010	11630	54	3530	500	7770	10	1	10848797	1281	8.34	0.86	12	0.97	1416.00	13785.00	16500	20230915	-28.42	8510	20230314	38.78	16500	-28.42	20230915	8510	38.78	20230314	16500	-28.42	20230915	8510	38.78	20230314	3.52	N	092870	500	54 억		471337	N	N	0	N	00	N
155	20231201	150615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11930	150	2	1.27	1217435990	102612	95.16	11770	12070	11660	15310	8250	11780	11864.46	4.34	0	6271	12086	11932	11706	11552	11326	12010	11630	54	3530	500	7770	10	1	10848797	1294	8.43	0.87	12	0.95	1416.00	13785.00	16500	20230915	-27.70	8510	20230314	40.19	16500	-27.70	20230915	8510	40.19	20230314	16500	-27.70	20230915	8510	40.19	20230314	3.52	N	092870	500	54 억		471337	N	N	0	N	00	N
156	20231201	140615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11870	90	2	0.76	1005679940	84760	78.60	11770	12070	11660	15310	8250	11780	11865.03	4.34	0	7154	12086	11932	11706	11552	11326	12010	11630	54	3530	500	7770	10	1	10848797	1288	8.38	0.86	12	0.78	1416.00	13785.00	16500	20230915	-28.06	8510	20230314	39.48	16500	-28.06	20230915	8510	39.48	20230314	16500	-28.06	20230915	8510	39.48	20230314	3.52	N	092870	500	54 억		471337	N	N	0	N	00	N
157	20231201	130615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11820	40	2	0.34	946165360	79743	73.95	11770	12070	11660	15310	8250	11780	11865.18	4.34	0	5208	12086	11932	11706	11552	11326	12010	11630	54	3530	500	7770	10	1	10848797	1282	8.35	0.86	12	0.74	1416.00	13785.00	16500	20230915	-28.36	8510	20230314	38.90	16500	-28.36	20230915	8510	38.90	20230314	16500	-28.36	20230915	8510	38.90	20230314	3.52	N	092870	500	54 억		471337	N	N	0	N	00	N
158	20231201	120620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11800	20	2	0.17	798042550	67271	62.39	11770	12070	11660	15310	8250	11780	11863.10	4.34	0	990	12086	11932	11706	11552	11326	12010	11630	54	3530	500	7770	10	1	10848797	1280	8.33	0.86	12	0.62	1416.00	13785.00	16500	20230915	-28.48	8510	20230314	38.66	16500	-28.48	20230915	8510	38.66	20230314	16500	-28.48	20230915	8510	38.66	20230314	3.52	N	092870	500	54 억		471337	N	N	0	N	00	N
159	20231201	110616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11750	-30	5	-0.25	680964920	57279	53.12	11770	12070	11680	15310	8250	11780	11888.56	4.34	0	983	12086	11932	11706	11552	11326	12010	11630	54	3530	500	7770	10	1	10848797	1275	8.30	0.85	12	0.53	1416.00	13785.00	16500	20230915	-28.79	8510	20230314	38.07	16500	-28.79	20230915	8510	38.07	20230314	16500	-28.79	20230915	8510	38.07	20230314	3.52	N	092870	500	54 억		471337	N	N	0	N	00	N
160	20231201	100621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12040	260	2	2.21	428576760	36093	33.47	11770	12040	11680	15310	8250	11780	11874.23	4.34	0	5876	12086	11932	11706	11552	11326	12010	11630	54	3530	500	7770	10	1	10848797	1306	8.50	0.87	12	0.33	1416.00	13785.00	16500	20230915	-27.03	8510	20230314	41.48	16500	-27.03	20230915	8510	41.48	20230314	16500	-27.03	20230915	8510	41.48	20230314	3.52	N	092870	500	54 억		471337	N	N	0	N	00	N
161	20231201	090614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11680	-100	5	-0.85	24991900	2125	1.97	11770	11770	11680	15310	8250	11780	11760.89	4.34	0	-718	12086	11932	11706	11552	11326	12010	11630	54	3530	500	7770	10	1	10848797	1267	8.25	0.85	12	0.02	1416.00	13785.00	16500	20230915	-29.21	8510	20230314	37.25	16500	-29.21	20230915	8510	37.25	20230314	16500	-29.21	20230915	8510	37.25	20230314	3.52	N	092870	500	54 억		471337	N	N	0	N	00	N