KissMeData/440110/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	161420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	800	2	3.55	13245127300	576385	83.39	22400	23450	21800	29300	15800	22550	22977.22	3.01	125532	123915	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11384	-3.46	23.44	12	1.18	-6740.00	996.00	47100	20230912	-50.42	16250	20231114	43.69	47100	-50.42	20230912	16250	43.69	20231114	47100	-50.42	20230912	16250	43.69	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
3	20231229	151408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	800	2	3.55	13245127300	576385	83.39	22400	23450	21800	29300	15800	22550	22977.22	3.01	125532	123915	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11384	-3.46	23.44	12	1.18	-6740.00	996.00	47100	20230912	-50.42	16250	20231114	43.69	47100	-50.42	20230912	16250	43.69	20231114	47100	-50.42	20230912	16250	43.69	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
4	20231229	141406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	800	2	3.55	13245127300	576385	83.39	22400	23450	21800	29300	15800	22550	22977.22	3.01	125532	123915	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11384	-3.46	23.44	12	1.18	-6740.00	996.00	47100	20230912	-50.42	16250	20231114	43.69	47100	-50.42	20230912	16250	43.69	20231114	47100	-50.42	20230912	16250	43.69	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
5	20231229	131407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	800	2	3.55	13245127300	576385	83.39	22400	23450	21800	29300	15800	22550	22977.22	3.01	125532	123915	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11384	-3.46	23.44	12	1.18	-6740.00	996.00	47100	20230912	-50.42	16250	20231114	43.69	47100	-50.42	20230912	16250	43.69	20231114	47100	-50.42	20230912	16250	43.69	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
6	20231229	121410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	800	2	3.55	13245127300	576385	83.39	22400	23450	21800	29300	15800	22550	22977.22	3.01	125532	123915	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11384	-3.46	23.44	12	1.18	-6740.00	996.00	47100	20230912	-50.42	16250	20231114	43.69	47100	-50.42	20230912	16250	43.69	20231114	47100	-50.42	20230912	16250	43.69	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
7	20231229	111305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	800	2	3.55	13245127300	576385	83.39	22400	23450	21800	29300	15800	22550	22977.22	3.01	125532	123915	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11384	-3.46	23.44	12	1.18	-6740.00	996.00	47100	20230912	-50.42	16250	20231114	43.69	47100	-50.42	20230912	16250	43.69	20231114	47100	-50.42	20230912	16250	43.69	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
8	20231229	101319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	800	2	3.55	13245127300	576385	83.39	22400	23450	21800	29300	15800	22550	22977.22	3.01	125532	123915	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11384	-3.46	23.44	12	1.18	-6740.00	996.00	47100	20230912	-50.42	16250	20231114	43.69	47100	-50.42	20230912	16250	43.69	20231114	47100	-50.42	20230912	16250	43.69	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
9	20231229	091318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	800	2	3.55	13245127300	576385	83.39	22400	23450	21800	29300	15800	22550	22977.22	3.01	125532	123915	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11384	-3.46	23.44	12	1.18	-6740.00	996.00	47100	20230912	-50.42	16250	20231114	43.69	47100	-50.42	20230912	16250	43.69	20231114	47100	-50.42	20230912	16250	43.69	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
10	20231228	161305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	800	2	3.55	13170709350	573180	82.93	22400	23450	21800	29300	15800	22550	22977.22	2.75	0	123915	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11384	-3.46	23.44	12	1.18	-6740.00	996.00	47100	20230912	-50.42	16250	20231114	43.69	47100	-50.42	20230912	16250	43.69	20231114	47100	-50.42	20230912	16250	43.69	20231114	0.35	N	440110	100	48 억		1343077	N	N	0	N	00	N
11	20231228	151315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	800	2	3.55	12407770150	540515	78.20	22400	23450	21800	29300	15800	22550	22955.48	2.75	0	121516	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11384	-3.46	23.44	12	1.11	-6740.00	996.00	47100	20230912	-50.42	16250	20231114	43.69	47100	-50.42	20230912	16250	43.69	20231114	47100	-50.42	20230912	16250	43.69	20231114	0.35	N	440110	100	48 억		1343077	N	N	0	N	00	N
12	20231228	141309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	750	2	3.33	11057569400	482630	69.83	22400	23450	21800	29300	15800	22550	22911.09	2.75	0	102559	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11359	-3.46	23.39	12	0.99	-6740.00	996.00	47100	20230912	-50.53	16250	20231114	43.38	47100	-50.53	20230912	16250	43.38	20231114	47100	-50.53	20230912	16250	43.38	20231114	0.35	N	440110	100	48 억		1343077	N	N	0	N	00	N
13	20231228	131319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	700	2	3.10	10243572450	447607	64.76	22400	23450	21800	29300	15800	22550	22885.21	2.75	0	97218	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11335	-3.45	23.34	12	0.92	-6740.00	996.00	47100	20230912	-50.64	16250	20231114	43.08	47100	-50.64	20230912	16250	43.08	20231114	47100	-50.64	20230912	16250	43.08	20231114	0.35	N	440110	100	48 억		1343077	N	N	0	N	00	N
14	20231228	121307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	550	2	2.44	8044039900	353185	51.10	22400	23300	21800	29300	15800	22550	22775.73	2.75	0	57579	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11262	-3.43	23.19	12	0.72	-6740.00	996.00	47100	20230912	-50.96	16250	20231114	42.15	47100	-50.96	20230912	16250	42.15	20231114	47100	-50.96	20230912	16250	42.15	20231114	0.35	N	440110	100	48 억		1343077	N	N	0	N	00	N
15	20231228	111313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	450	2	2.00	6914674600	304241	44.02	22400	23300	21800	29300	15800	22550	22727.64	2.75	0	32993	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11213	-3.41	23.09	12	0.62	-6740.00	996.00	47100	20230912	-51.17	16250	20231114	41.54	47100	-51.17	20230912	16250	41.54	20231114	47100	-51.17	20230912	16250	41.54	20231114	0.35	N	440110	100	48 억		1343077	N	N	0	N	00	N
16	20231228	101306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	400	2	1.77	4511339800	200169	28.96	22400	23000	21800	29300	15800	22550	22537.65	2.75	0	9284	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11189	-3.41	23.04	12	0.41	-6740.00	996.00	47100	20230912	-51.27	16250	20231114	41.23	47100	-51.27	20230912	16250	41.23	20231114	47100	-51.27	20230912	16250	41.23	20231114	0.35	N	440110	100	48 억		1343077	N	N	0	N	00	N
17	20231228	091325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	100	2	0.44	1793494950	80734	11.68	22400	22700	21800	29300	15800	22550	22214.76	2.75	0	-9781	23850	23200	22750	22100	21650	22975	21875	49	6750	100	15780	50	1	48753003	11043	-3.36	22.74	12	0.17	-6740.00	996.00	47100	20230912	-51.91	16250	20231114	39.38	47100	-51.91	20230912	16250	39.38	20231114	47100	-51.91	20230912	16250	39.38	20231114	0.35	N	440110	100	48 억		1343077	N	N	0	N	00	N
18	20231227	161251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-350	5	-1.53	15735890750	689005	68.55	23050	23400	22300	29750	16050	22900	22838.96	3.00	0	-99982	24966	23932	22966	21932	20966	23450	21450	49	6850	100	16030	50	1	48753003	10994	-3.35	22.64	12	1.41	-6740.00	996.00	47100	20230912	-52.12	16250	20231114	38.77	47100	-52.12	20230912	16250	38.77	20231114	47100	-52.12	20230912	16250	38.77	20231114	0.35	N	440110	100	48 억		1464382	N	N	0	N	00	N
19	20231227	151311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-400	5	-1.75	15268953050	668256	66.49	23050	23400	22300	29750	16050	22900	22848.95	3.00	0	-99489	24966	23932	22966	21932	20966	23450	21450	49	6850	100	16030	50	1	48753003	10969	-3.34	22.59	12	1.37	-6740.00	996.00	47100	20230912	-52.23	16250	20231114	38.46	47100	-52.23	20230912	16250	38.46	20231114	47100	-52.23	20230912	16250	38.46	20231114	0.35	N	440110	100	48 억		1464382	N	N	0	N	00	N
20	20231227	141302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-450	5	-1.97	14181174300	619891	61.68	23050	23400	22300	29750	16050	22900	22876.88	3.00	0	-95050	24966	23932	22966	21932	20966	23450	21450	49	6850	100	16030	50	1	48753003	10945	-3.33	22.54	12	1.27	-6740.00	996.00	47100	20230912	-52.34	16250	20231114	38.15	47100	-52.34	20230912	16250	38.15	20231114	47100	-52.34	20230912	16250	38.15	20231114	0.35	N	440110	100	48 억		1464382	N	N	0	N	00	N
21	20231227	131254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-350	5	-1.53	12280756150	535116	53.24	23050	23400	22500	29750	16050	22900	22949.72	3.00	0	-73455	24966	23932	22966	21932	20966	23450	21450	49	6850	100	16030	50	1	48753003	10994	-3.35	22.64	12	1.10	-6740.00	996.00	47100	20230912	-52.12	16250	20231114	38.77	47100	-52.12	20230912	16250	38.77	20231114	47100	-52.12	20230912	16250	38.77	20231114	0.35	N	440110	100	48 억		1464382	N	N	0	N	00	N
22	20231227	121255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	100	2	0.44	9208692800	399928	39.79	23050	23400	22600	29750	16050	22900	23025.90	3.00	0	-21980	24966	23932	22966	21932	20966	23450	21450	49	6850	100	16030	50	1	48753003	11213	-3.41	23.09	12	0.82	-6740.00	996.00	47100	20230912	-51.17	16250	20231114	41.54	47100	-51.17	20230912	16250	41.54	20231114	47100	-51.17	20230912	16250	41.54	20231114	0.35	N	440110	100	48 억		1464382	N	N	0	N	00	N
23	20231227	111307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	100	2	0.44	8375818050	363631	36.18	23050	23400	22600	29750	16050	22900	23033.87	3.00	0	-20931	24966	23932	22966	21932	20966	23450	21450	49	6850	100	16030	50	1	48753003	11213	-3.41	23.09	12	0.75	-6740.00	996.00	47100	20230912	-51.17	16250	20231114	41.54	47100	-51.17	20230912	16250	41.54	20231114	47100	-51.17	20230912	16250	41.54	20231114	0.35	N	440110	100	48 억		1464382	N	N	0	N	00	N
24	20231227	101305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	100	2	0.44	6243509750	271047	26.97	23050	23400	22600	29750	16050	22900	23034.83	3.00	0	-40129	24966	23932	22966	21932	20966	23450	21450	49	6850	100	16030	50	1	48753003	11213	-3.41	23.09	12	0.56	-6740.00	996.00	47100	20230912	-51.17	16250	20231114	41.54	47100	-51.17	20230912	16250	41.54	20231114	47100	-51.17	20230912	16250	41.54	20231114	0.35	N	440110	100	48 억		1464382	N	N	0	N	00	N
25	20231227	091308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-300	5	-1.31	2661413350	115989	11.54	23050	23350	22600	29750	16050	22900	22945.43	3.00	0	-53155	24966	23932	22966	21932	20966	23450	21450	49	6850	100	16030	50	1	48753003	11018	-3.35	22.69	12	0.24	-6740.00	996.00	47100	20230912	-52.02	16250	20231114	39.08	47100	-52.02	20230912	16250	39.08	20231114	47100	-52.02	20230912	16250	39.08	20231114	0.35	N	440110	100	48 억		1464382	N	N	0	N	00	N
26	20231226	161306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	50	2	0.22	23081626800	997411	123.14	23100	24000	22000	29700	16000	22850	23142.61	3.19	0	-92100	23816	23332	22866	22382	21916	23325	22375	49	6850	100	15990	50	1	48753003	11164	-3.40	22.99	12	2.05	-6740.00	996.00	47100	20230912	-51.38	16250	20231114	40.92	47100	-51.38	20230912	16250	40.92	20231114	47100	-51.38	20230912	16250	40.92	20231114	0.36	N	440110	100	48 억		1557449	N	N	0	N	00	N
27	20231226	151305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	0	3	0.00	22415939100	968282	119.55	23100	24000	22000	29700	16000	22850	23150.47	3.19	0	-85443	23816	23332	22866	22382	21916	23325	22375	49	6850	100	15990	50	1	48753003	11140	-3.39	22.94	12	1.99	-6740.00	996.00	47100	20230912	-51.49	16250	20231114	40.62	47100	-51.49	20230912	16250	40.62	20231114	47100	-51.49	20230912	16250	40.62	20231114	0.36	N	440110	100	48 억		1557449	N	N	0	N	00	N
28	20231226	141308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	250	2	1.09	20580210850	888231	109.66	23100	24000	22000	29700	16000	22850	23170.18	3.19	0	-67432	23816	23332	22866	22382	21916	23325	22375	49	6850	100	15990	50	1	48753003	11262	-3.43	23.19	12	1.82	-6740.00	996.00	47100	20230912	-50.96	16250	20231114	42.15	47100	-50.96	20230912	16250	42.15	20231114	47100	-50.96	20230912	16250	42.15	20231114	0.36	N	440110	100	48 억		1557449	N	N	0	N	00	N
29	20231226	131306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	250	2	1.09	19098386950	823712	101.70	23100	24000	22000	29700	16000	22850	23186.09	3.19	0	-59004	23816	23332	22866	22382	21916	23325	22375	49	6850	100	15990	50	1	48753003	11262	-3.43	23.19	12	1.69	-6740.00	996.00	47100	20230912	-50.96	16250	20231114	42.15	47100	-50.96	20230912	16250	42.15	20231114	47100	-50.96	20230912	16250	42.15	20231114	0.36	N	440110	100	48 억		1557449	N	N	0	N	00	N
30	20231226	121305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	400	2	1.75	17699082150	763184	94.23	23100	24000	22000	29700	16000	22850	23191.47	3.19	0	-54142	23816	23332	22866	22382	21916	23325	22375	49	6850	100	15990	50	1	48753003	11335	-3.45	23.34	12	1.57	-6740.00	996.00	47100	20230912	-50.64	16250	20231114	43.08	47100	-50.64	20230912	16250	43.08	20231114	47100	-50.64	20230912	16250	43.08	20231114	0.36	N	440110	100	48 억		1557449	N	N	0	N	00	N
31	20231226	111311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	600	2	2.63	16303244150	703468	86.85	23100	24000	22000	29700	16000	22850	23175.90	3.19	0	-50654	23816	23332	22866	22382	21916	23325	22375	49	6850	100	15990	50	1	48753003	11433	-3.48	23.54	12	1.44	-6740.00	996.00	47100	20230912	-50.21	16250	20231114	44.31	47100	-50.21	20230912	16250	44.31	20231114	47100	-50.21	20230912	16250	44.31	20231114	0.36	N	440110	100	48 억		1557449	N	N	0	N	00	N
32	20231226	101303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	600	2	2.63	13566809200	586027	72.35	23100	24000	22000	29700	16000	22850	23150.90	3.19	0	-40002	23816	23332	22866	22382	21916	23325	22375	49	6850	100	15990	50	1	48753003	11433	-3.48	23.54	12	1.20	-6740.00	996.00	47100	20230912	-50.21	16250	20231114	44.31	47100	-50.21	20230912	16250	44.31	20231114	47100	-50.21	20230912	16250	44.31	20231114	0.36	N	440110	100	48 억		1557449	N	N	0	N	00	N
33	20231226	091304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-550	5	-2.41	3303734200	146860	18.13	23100	23200	22000	29700	16000	22850	22493.85	3.19	0	-40109	23816	23332	22866	22382	21916	23325	22375	49	6850	100	15990	50	1	48753003	10872	-3.31	22.39	12	0.30	-6740.00	996.00	47100	20230912	-52.65	16250	20231114	37.23	47100	-52.65	20230912	16250	37.23	20231114	47100	-52.65	20230912	16250	37.23	20231114	0.36	N	440110	100	48 억		1557449	N	N	0	N	00	N
34	20231222	161245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	450	2	2.01	18378878850	803227	84.15	22850	23350	22400	29100	15700	22400	22881.37	3.24	0	-19554	24100	23250	22650	21800	21200	23675	22225	49	6700	100	15680	50	1	48753003	11140	-3.39	22.94	12	1.65	-6740.00	996.00	47100	20230912	-51.49	16250	20231114	40.62	47100	-51.49	20230912	16250	40.62	20231114	47100	-51.49	20230912	16250	40.62	20231114	0.37	N	440110	100	48 억		1577816	N	N	0	N	00	N
35	20231222	151240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	250	2	1.12	17556886750	767067	80.36	22850	23350	22400	29100	15700	22400	22888.34	3.24	0	-8379	24100	23250	22650	21800	21200	23675	22225	49	6700	100	15680	50	1	48753003	11043	-3.36	22.74	12	1.57	-6740.00	996.00	47100	20230912	-51.91	16250	20231114	39.38	47100	-51.91	20230912	16250	39.38	20231114	47100	-51.91	20230912	16250	39.38	20231114	0.37	N	440110	100	48 억		1577816	N	N	0	N	00	N
36	20231222	141241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	500	2	2.23	15218527050	663936	69.56	22850	23350	22400	29100	15700	22400	22921.68	3.24	0	11294	24100	23250	22650	21800	21200	23675	22225	49	6700	100	15680	50	1	48753003	11164	-3.40	22.99	12	1.36	-6740.00	996.00	47100	20230912	-51.38	16250	20231114	40.92	47100	-51.38	20230912	16250	40.92	20231114	47100	-51.38	20230912	16250	40.92	20231114	0.37	N	440110	100	48 억		1577816	N	N	0	N	00	N
37	20231222	131239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	750	2	3.35	12855818350	561537	58.83	22850	23350	22400	29100	15700	22400	22893.98	3.24	0	11016	24100	23250	22650	21800	21200	23675	22225	49	6700	100	15680	50	1	48753003	11286	-3.43	23.24	12	1.15	-6740.00	996.00	47100	20230912	-50.85	16250	20231114	42.46	47100	-50.85	20230912	16250	42.46	20231114	47100	-50.85	20230912	16250	42.46	20231114	0.37	N	440110	100	48 억		1577816	N	N	0	N	00	N
38	20231222	121241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	600	2	2.68	9281549000	407250	42.67	22850	23250	22400	29100	15700	22400	22790.79	3.24	0	-32317	24100	23250	22650	21800	21200	23675	22225	49	6700	100	15680	50	1	48753003	11213	-3.41	23.09	12	0.84	-6740.00	996.00	47100	20230912	-51.17	16250	20231114	41.54	47100	-51.17	20230912	16250	41.54	20231114	47100	-51.17	20230912	16250	41.54	20231114	0.37	N	440110	100	48 억		1577816	N	N	0	N	00	N
39	20231222	111238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	150	2	0.67	7590999150	333041	34.89	22850	23250	22400	29100	15700	22400	22792.99	3.24	0	-21677	24100	23250	22650	21800	21200	23675	22225	49	6700	100	15680	50	1	48753003	10994	-3.35	22.64	12	0.68	-6740.00	996.00	47100	20230912	-52.12	16250	20231114	38.77	47100	-52.12	20230912	16250	38.77	20231114	47100	-52.12	20230912	16250	38.77	20231114	0.37	N	440110	100	48 억		1577816	N	N	0	N	00	N
40	20231222	101235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	350	2	1.56	6287629650	275251	28.84	22850	23250	22400	29100	15700	22400	22843.26	3.24	0	-22323	24100	23250	22650	21800	21200	23675	22225	49	6700	100	15680	50	1	48753003	11091	-3.38	22.84	12	0.56	-6740.00	996.00	47100	20230912	-51.70	16250	20231114	40.00	47100	-51.70	20230912	16250	40.00	20231114	47100	-51.70	20230912	16250	40.00	20231114	0.37	N	440110	100	48 억		1577816	N	N	0	N	00	N
41	20231222	091240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	550	2	2.46	3197464600	138956	14.56	22850	23250	22800	29100	15700	22400	23010.63	3.24	0	-1250	24100	23250	22650	21800	21200	23675	22225	49	6700	100	15680	50	1	48753003	11189	-3.41	23.04	12	0.29	-6740.00	996.00	47100	20230912	-51.27	16250	20231114	41.23	47100	-51.27	20230912	16250	41.23	20231114	47100	-51.27	20230912	16250	41.23	20231114	0.37	N	440110	100	48 억		1577816	N	N	0	N	00	N
42	20231221	161229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-50	5	-0.22	21621758450	949065	106.83	22200	23500	22050	29150	15750	22450	22782.34	3.23	0	-46690	23816	23132	22066	21382	20316	23475	21725	49	6700	100	15710	50	1	48753003	10921	-3.32	22.49	12	1.95	-6740.00	996.00	47100	20230912	-52.44	16250	20231114	37.85	47100	-52.44	20230912	16250	37.85	20231114	47100	-52.44	20230912	16250	37.85	20231114	0.38	N	440110	100	48 억		1574869	N	N	0	N	00	N
43	20231221	151236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	50	2	0.22	21217266100	931012	104.80	22200	23500	22050	29150	15750	22450	22789.51	3.23	0	-47238	23816	23132	22066	21382	20316	23475	21725	49	6700	100	15710	50	1	48753003	10969	-3.34	22.59	12	1.91	-6740.00	996.00	47100	20230912	-52.23	16250	20231114	38.46	47100	-52.23	20230912	16250	38.46	20231114	47100	-52.23	20230912	16250	38.46	20231114	0.38	N	440110	100	48 억		1574869	N	N	0	N	00	N
44	20231221	141232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	50	2	0.22	19911210050	872837	98.25	22200	23500	22050	29150	15750	22450	22812.12	3.23	0	-56889	23816	23132	22066	21382	20316	23475	21725	49	6700	100	15710	50	1	48753003	10969	-3.34	22.59	12	1.79	-6740.00	996.00	47100	20230912	-52.23	16250	20231114	38.46	47100	-52.23	20230912	16250	38.46	20231114	47100	-52.23	20230912	16250	38.46	20231114	0.38	N	440110	100	48 억		1574869	N	N	0	N	00	N
45	20231221	131228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	150	2	0.67	18885657550	827246	93.12	22200	23500	22050	29150	15750	22450	22829.62	3.23	0	-52603	23816	23132	22066	21382	20316	23475	21725	49	6700	100	15710	50	1	48753003	11018	-3.35	22.69	12	1.70	-6740.00	996.00	47100	20230912	-52.02	16250	20231114	39.08	47100	-52.02	20230912	16250	39.08	20231114	47100	-52.02	20230912	16250	39.08	20231114	0.38	N	440110	100	48 억		1574869	N	N	0	N	00	N
46	20231221	121237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	350	2	1.56	18106792950	792961	89.26	22200	23500	22050	29150	15750	22450	22834.47	3.23	0	-49029	23816	23132	22066	21382	20316	23475	21725	49	6700	100	15710	50	1	48753003	11116	-3.38	22.89	12	1.63	-6740.00	996.00	47100	20230912	-51.59	16250	20231114	40.31	47100	-51.59	20230912	16250	40.31	20231114	47100	-51.59	20230912	16250	40.31	20231114	0.38	N	440110	100	48 억		1574869	N	N	0	N	00	N
47	20231221	111237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	150	2	0.67	17004978050	744248	83.78	22200	23500	22050	29150	15750	22450	22848.61	3.23	0	-42544	23816	23132	22066	21382	20316	23475	21725	49	6700	100	15710	50	1	48753003	11018	-3.35	22.69	12	1.53	-6740.00	996.00	47100	20230912	-52.02	16250	20231114	39.08	47100	-52.02	20230912	16250	39.08	20231114	47100	-52.02	20230912	16250	39.08	20231114	0.38	N	440110	100	48 억		1574869	N	N	0	N	00	N
48	20231221	101231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	500	2	2.23	13217066750	575993	64.84	22200	23500	22050	29150	15750	22450	22946.69	3.23	0	-33391	23816	23132	22066	21382	20316	23475	21725	49	6700	100	15710	50	1	48753003	11189	-3.41	23.04	12	1.18	-6740.00	996.00	47100	20230912	-51.27	16250	20231114	41.23	47100	-51.27	20230912	16250	41.23	20231114	47100	-51.27	20230912	16250	41.23	20231114	0.38	N	440110	100	48 억		1574869	N	N	0	N	00	N
49	20231221	091232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	300	2	1.34	2869309600	127681	14.37	22200	22900	22050	29150	15750	22450	22472.51	3.23	0	1930	23816	23132	22066	21382	20316	23475	21725	49	6700	100	15710	50	1	48753003	11091	-3.38	22.84	12	0.26	-6740.00	996.00	47100	20230912	-51.70	16250	20231114	40.00	47100	-51.70	20230912	16250	40.00	20231114	47100	-51.70	20230912	16250	40.00	20231114	0.38	N	440110	100	48 억		1574869	N	N	0	N	00	N
50	20231220	161237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	1100	2	5.15	19283329400	882800	147.71	21300	22750	21000	27750	14950	21350	21841.62	3.04	0	18219	22416	21882	21066	20532	19716	22150	20800	49	6400	100	14940	50	1	48753003	10945	-3.33	22.54	12	1.81	-6740.00	996.00	47100	20230912	-52.34	16250	20231114	38.15	47100	-52.34	20230912	16250	38.15	20231114	47100	-52.34	20230912	16250	38.15	20231114	0.38	N	440110	100	48 억		1481688	N	N	0	N	00	N
51	20231220	151335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	1200	2	5.62	18157903200	832682	139.32	21300	22750	21000	27750	14950	21350	21806.53	3.04	0	5459	22416	21882	21066	20532	19716	22150	20800	49	6400	100	14940	50	1	48753003	10994	-3.35	22.64	12	1.71	-6740.00	996.00	47100	20230912	-52.12	16250	20231114	38.77	47100	-52.12	20230912	16250	38.77	20231114	47100	-52.12	20230912	16250	38.77	20231114	0.38	N	440110	100	48 억		1481688	N	N	0	N	00	N
52	20231220	141401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	400	2	1.87	9912694400	463593	77.57	21300	21800	21000	27750	14950	21350	21382.32	3.04	0	3727	22416	21882	21066	20532	19716	22150	20800	49	6400	100	14940	50	1	48753003	10604	-3.23	21.84	12	0.95	-6740.00	996.00	47100	20230912	-53.82	16250	20231114	33.85	47100	-53.82	20230912	16250	33.85	20231114	47100	-53.82	20230912	16250	33.85	20231114	0.38	N	440110	100	48 억		1481688	N	N	0	N	00	N
53	20231220	131347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	100	2	0.47	8164844450	382648	64.02	21300	21650	21000	27750	14950	21350	21337.74	3.04	0	-20894	22416	21882	21066	20532	19716	22150	20800	49	6400	100	14940	50	1	48753003	10458	-3.18	21.54	12	0.78	-6740.00	996.00	47100	20230912	-54.46	16250	20231114	32.00	47100	-54.46	20230912	16250	32.00	20231114	47100	-54.46	20230912	16250	32.00	20231114	0.38	N	440110	100	48 억		1481688	N	N	0	N	00	N
54	20231220	121229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	100	2	0.47	6581719800	308578	51.63	21300	21650	21000	27750	14950	21350	21329.19	3.04	0	-11858	22416	21882	21066	20532	19716	22150	20800	49	6400	100	14940	50	1	48753003	10458	-3.18	21.54	12	0.63	-6740.00	996.00	47100	20230912	-54.46	16250	20231114	32.00	47100	-54.46	20230912	16250	32.00	20231114	47100	-54.46	20230912	16250	32.00	20231114	0.38	N	440110	100	48 억		1481688	N	N	0	N	00	N
55	20231220	111233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	100	2	0.47	5327784850	250341	41.89	21300	21600	21000	27750	14950	21350	21282.11	3.04	0	-9035	22416	21882	21066	20532	19716	22150	20800	49	6400	100	14940	50	1	48753003	10458	-3.18	21.54	12	0.51	-6740.00	996.00	47100	20230912	-54.46	16250	20231114	32.00	47100	-54.46	20230912	16250	32.00	20231114	47100	-54.46	20230912	16250	32.00	20231114	0.38	N	440110	100	48 억		1481688	N	N	0	N	00	N
56	20231220	101234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	50	2	0.23	3780986950	178069	29.79	21300	21550	21000	27750	14950	21350	21233.27	3.04	0	-21616	22416	21882	21066	20532	19716	22150	20800	49	6400	100	14940	50	1	48753003	10433	-3.18	21.49	12	0.37	-6740.00	996.00	47100	20230912	-54.56	16250	20231114	31.69	47100	-54.56	20230912	16250	31.69	20231114	47100	-54.56	20230912	16250	31.69	20231114	0.38	N	440110	100	48 억		1481688	N	N	0	N	00	N
57	20231220	091231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-200	5	-0.94	1159706300	54757	9.16	21300	21450	21000	27750	14950	21350	21179.14	3.04	0	-13758	22416	21882	21066	20532	19716	22150	20800	49	6400	100	14940	50	1	48753003	10311	-3.14	21.23	12	0.11	-6740.00	996.00	47100	20230912	-55.10	16250	20231114	30.15	47100	-55.10	20230912	16250	30.15	20231114	47100	-55.10	20230912	16250	30.15	20231114	0.38	N	440110	100	48 억		1481688	N	N	0	N	00	N
58	20231219	161229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	550	2	2.64	12520647350	594829	137.74	20550	21600	20250	27000	14600	20800	21048.61	3.00	-321	19018	21600	21200	20650	20250	19700	21400	20450	49	6200	100	14560	50	1	48753003	10409	-3.17	21.44	12	1.22	-6740.00	996.00	47100	20230912	-54.67	16250	20231114	31.38	47100	-54.67	20230912	16250	31.38	20231114	47100	-54.67	20230912	16250	31.38	20231114	0.39	N	440110	100	48 억		1462669	N	N	0	N	00	N
59	20231219	151234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	550	2	2.64	12146460750	577286	133.68	20550	21600	20250	27000	14600	20800	21040.67	3.00	-321	17397	21600	21200	20650	20250	19700	21400	20450	49	6200	100	14560	50	1	48753003	10409	-3.17	21.44	12	1.18	-6740.00	996.00	47100	20230912	-54.67	16250	20231114	31.38	47100	-54.67	20230912	16250	31.38	20231114	47100	-54.67	20230912	16250	31.38	20231114	0.39	N	440110	100	48 억		1462669	N	N	0	N	00	N
60	20231219	141228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	600	2	2.88	10762795700	512232	118.61	20550	21600	20250	27000	14600	20800	21011.61	3.00	-321	5078	21600	21200	20650	20250	19700	21400	20450	49	6200	100	14560	50	1	48753003	10433	-3.18	21.49	12	1.05	-6740.00	996.00	47100	20230912	-54.56	16250	20231114	31.69	47100	-54.56	20230912	16250	31.69	20231114	47100	-54.56	20230912	16250	31.69	20231114	0.39	N	440110	100	48 억		1462669	N	N	0	N	00	N
61	20231219	131236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	550	2	2.64	9227784950	440521	102.01	20550	21600	20250	27000	14600	20800	20947.47	3.00	-321	1376	21600	21200	20650	20250	19700	21400	20450	49	6200	100	14560	50	1	48753003	10409	-3.17	21.44	12	0.90	-6740.00	996.00	47100	20230912	-54.67	16250	20231114	31.38	47100	-54.67	20230912	16250	31.38	20231114	47100	-54.67	20230912	16250	31.38	20231114	0.39	N	440110	100	48 억		1462669	N	N	0	N	00	N
62	20231219	121237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	650	2	3.12	6671550550	320616	74.24	20550	21600	20250	27000	14600	20800	20808.54	3.00	-321	-2697	21600	21200	20650	20250	19700	21400	20450	49	6200	100	14560	50	1	48753003	10458	-3.18	21.54	12	0.66	-6740.00	996.00	47100	20230912	-54.46	16250	20231114	32.00	47100	-54.46	20230912	16250	32.00	20231114	47100	-54.46	20230912	16250	32.00	20231114	0.39	N	440110	100	48 억		1462669	N	N	0	N	00	N
63	20231219	111232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-150	5	-0.72	3862539000	187615	43.44	20550	20900	20250	27000	14600	20800	20587.47	3.00	-321	10108	21600	21200	20650	20250	19700	21400	20450	49	6200	100	14560	50	1	48753003	10067	-3.06	20.73	12	0.38	-6740.00	996.00	47100	20230912	-56.16	16250	20231114	27.08	47100	-56.16	20230912	16250	27.08	20231114	47100	-56.16	20230912	16250	27.08	20231114	0.39	N	440110	100	48 억		1462669	N	N	0	N	00	N
64	20231219	101228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-100	5	-0.48	3154309250	153382	35.52	20550	20900	20250	27000	14600	20800	20564.90	3.00	-321	2583	21600	21200	20650	20250	19700	21400	20450	49	6200	100	14560	50	1	48753003	10092	-3.07	20.78	12	0.31	-6740.00	996.00	47100	20230912	-56.05	16250	20231114	27.38	47100	-56.05	20230912	16250	27.38	20231114	47100	-56.05	20230912	16250	27.38	20231114	0.39	N	440110	100	48 억		1462669	N	N	0	N	00	N
65	20231219	091227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	-400	5	-1.92	1079494300	52562	12.17	20550	20800	20350	27000	14600	20800	20537.04	3.00	-321	-4991	21600	21200	20650	20250	19700	21400	20450	49	6200	100	14560	50	1	48753003	9946	-3.03	20.48	12	0.11	-6740.00	996.00	47100	20230912	-56.69	16250	20231114	25.54	47100	-56.69	20230912	16250	25.54	20231114	47100	-56.69	20230912	16250	25.54	20231114	0.39	N	440110	100	48 억		1462669	N	N	0	N	00	N
66	20231218	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	200	2	0.97	8865011250	429054	61.71	20350	21050	20100	26750	14450	20600	20661.58	2.92	1976	37774	21933	21266	20783	20116	19633	21025	19875	49	6150	100	14420	50	1	48753003	10141	-3.09	20.88	12	0.88	-6740.00	996.00	47100	20230912	-55.84	16250	20231114	28.00	47100	-55.84	20230912	16250	28.00	20231114	47100	-55.84	20230912	16250	28.00	20231114	0.41	N	440110	100	48 억		1425317	N	N	0	N	00	N
67	20231218	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	100	2	0.49	8543218100	413510	59.48	20350	21050	20100	26750	14450	20600	20660.33	2.92	1976	36230	21933	21266	20783	20116	19633	21025	19875	49	6150	100	14420	50	1	48753003	10092	-3.07	20.78	12	0.85	-6740.00	996.00	47100	20230912	-56.05	16250	20231114	27.38	47100	-56.05	20230912	16250	27.38	20231114	47100	-56.05	20230912	16250	27.38	20231114	0.41	N	440110	100	48 억		1425317	N	N	0	N	00	N
68	20231218	141231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	50	2	0.24	7710999250	373289	53.69	20350	21050	20100	26750	14450	20600	20657.00	2.92	1976	33531	21933	21266	20783	20116	19633	21025	19875	49	6150	100	14420	50	1	48753003	10067	-3.06	20.73	12	0.77	-6740.00	996.00	47100	20230912	-56.16	16250	20231114	27.08	47100	-56.16	20230912	16250	27.08	20231114	47100	-56.16	20230912	16250	27.08	20231114	0.41	N	440110	100	48 억		1425317	N	N	0	N	00	N
69	20231218	131222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	100	2	0.49	7093557050	343502	49.41	20350	21050	20100	26750	14450	20600	20650.79	2.92	1976	26539	21933	21266	20783	20116	19633	21025	19875	49	6150	100	14420	50	1	48753003	10092	-3.07	20.78	12	0.70	-6740.00	996.00	47100	20230912	-56.05	16250	20231114	27.38	47100	-56.05	20230912	16250	27.38	20231114	47100	-56.05	20230912	16250	27.38	20231114	0.41	N	440110	100	48 억		1425317	N	N	0	N	00	N
70	20231218	121219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	0	3	0.00	6250004550	302563	43.52	20350	21050	20100	26750	14450	20600	20656.98	2.92	1976	23767	21933	21266	20783	20116	19633	21025	19875	49	6150	100	14420	50	1	48753003	10043	-3.06	20.68	12	0.62	-6740.00	996.00	47100	20230912	-56.26	16250	20231114	26.77	47100	-56.26	20230912	16250	26.77	20231114	47100	-56.26	20230912	16250	26.77	20231114	0.41	N	440110	100	48 억		1425317	N	N	0	N	00	N
71	20231218	111220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	200	2	0.97	5111659500	247435	35.59	20350	21050	20100	26750	14450	20600	20658.73	2.92	1976	23509	21933	21266	20783	20116	19633	21025	19875	49	6150	100	14420	50	1	48753003	10141	-3.09	20.88	12	0.51	-6740.00	996.00	47100	20230912	-55.84	16250	20231114	28.00	47100	-55.84	20230912	16250	28.00	20231114	47100	-55.84	20230912	16250	28.00	20231114	0.41	N	440110	100	48 억		1425317	N	N	0	N	00	N
72	20231218	101218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	50	2	0.24	3791109150	184123	26.48	20350	20950	20100	26750	14450	20600	20590.06	2.92	1976	20898	21933	21266	20783	20116	19633	21025	19875	49	6150	100	14420	50	1	48753003	10067	-3.06	20.73	12	0.38	-6740.00	996.00	47100	20230912	-56.16	16250	20231114	27.08	47100	-56.16	20230912	16250	27.08	20231114	47100	-56.16	20230912	16250	27.08	20231114	0.41	N	440110	100	48 억		1425317	N	N	0	N	00	N
73	20231218	091216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	300	2	1.46	1799473700	88148	12.68	20350	20900	20100	26750	14450	20600	20412.99	2.92	1976	16268	21933	21266	20783	20116	19633	21025	19875	49	6150	100	14420	50	1	48753003	10189	-3.10	20.98	12	0.18	-6740.00	996.00	47100	20230912	-55.63	16250	20231114	28.62	47100	-55.63	20230912	16250	28.62	20231114	47100	-55.63	20230912	16250	28.62	20231114	0.41	N	440110	100	48 억		1425317	N	N	0	N	00	N
74	20231215	161220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-400	5	-1.90	14433948350	692746	23.74	20650	21450	20300	27300	14700	21000	20835.62	2.82	0	-11561	26300	23650	22100	19450	17900	22875	18675	49	6300	100	14700	50	1	48753003	10043	-3.06	20.68	12	1.42	-6740.00	996.00	47100	20230912	-56.26	16250	20231114	26.77	47100	-56.26	20230912	16250	26.77	20231114	47100	-56.26	20230912	16250	26.77	20231114	0.41	N	440110	100	48 억		1375442	N	N	0	N	00	N
75	20231215	151224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-350	5	-1.67	14013314600	672324	23.04	20650	21450	20300	27300	14700	21000	20842.54	2.82	0	-15552	26300	23650	22100	19450	17900	22875	18675	49	6300	100	14700	50	1	48753003	10067	-3.06	20.73	12	1.38	-6740.00	996.00	47100	20230912	-56.16	16250	20231114	27.08	47100	-56.16	20230912	16250	27.08	20231114	47100	-56.16	20230912	16250	27.08	20231114	0.41	N	440110	100	48 억		1375442	N	N	0	N	00	N
76	20231215	141222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-400	5	-1.90	12712564200	609484	20.89	20650	21450	20300	27300	14700	21000	20857.35	2.82	0	-33833	26300	23650	22100	19450	17900	22875	18675	49	6300	100	14700	50	1	48753003	10043	-3.06	20.68	12	1.25	-6740.00	996.00	47100	20230912	-56.26	16250	20231114	26.77	47100	-56.26	20230912	16250	26.77	20231114	47100	-56.26	20230912	16250	26.77	20231114	0.41	N	440110	100	48 억		1375442	N	N	0	N	00	N
77	20231215	131216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-500	5	-2.38	11481967400	549346	18.83	20650	21450	20400	27300	14700	21000	20900.73	2.82	0	-34984	26300	23650	22100	19450	17900	22875	18675	49	6300	100	14700	50	1	48753003	9994	-3.04	20.58	12	1.13	-6740.00	996.00	47100	20230912	-56.48	16250	20231114	26.15	47100	-56.48	20230912	16250	26.15	20231114	47100	-56.48	20230912	16250	26.15	20231114	0.41	N	440110	100	48 억		1375442	N	N	0	N	00	N
78	20231215	121217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	-200	5	-0.95	8962762400	426988	14.63	20650	21450	20600	27300	14700	21000	20990.61	2.82	0	9646	26300	23650	22100	19450	17900	22875	18675	49	6300	100	14700	50	1	48753003	10141	-3.09	20.88	12	0.88	-6740.00	996.00	47100	20230912	-55.84	16250	20231114	28.00	47100	-55.84	20230912	16250	28.00	20231114	47100	-55.84	20230912	16250	28.00	20231114	0.41	N	440110	100	48 억		1375442	N	N	0	N	00	N
79	20231215	111210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	100	2	0.48	7657501950	364338	12.49	20650	21450	20600	27300	14700	21000	21017.69	2.82	0	17561	26300	23650	22100	19450	17900	22875	18675	49	6300	100	14700	50	1	48753003	10287	-3.13	21.18	12	0.75	-6740.00	996.00	47100	20230912	-55.20	16250	20231114	29.85	47100	-55.20	20230912	16250	29.85	20231114	47100	-55.20	20230912	16250	29.85	20231114	0.41	N	440110	100	48 억		1375442	N	N	0	N	00	N
80	20231215	101217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	0	3	0.00	5953924200	283030	9.70	20650	21450	20600	27300	14700	21000	21036.68	2.82	0	62	26300	23650	22100	19450	17900	22875	18675	49	6300	100	14700	50	1	48753003	10238	-3.12	21.08	12	0.58	-6740.00	996.00	47100	20230912	-55.41	16250	20231114	29.23	47100	-55.41	20230912	16250	29.23	20231114	47100	-55.41	20230912	16250	29.23	20231114	0.41	N	440110	100	48 억		1375442	N	N	0	N	00	N
81	20231215	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-100	5	-0.48	1855675450	89397	3.06	20650	21000	20600	27300	14700	21000	20751.04	2.82	0	25590	26300	23650	22100	19450	17900	22875	18675	49	6300	100	14700	50	1	48753003	10189	-3.10	20.98	12	0.18	-6740.00	996.00	47100	20230912	-55.63	16250	20231114	28.62	47100	-55.63	20230912	16250	28.62	20231114	47100	-55.63	20230912	16250	28.62	20231114	0.41	N	440110	100	48 억		1375442	N	N	0	N	00	N
82	20231214	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-850	5	-3.89	65279118450	2907060	106.48	22800	24750	20550	28400	15300	21850	22456.12	3.42	0	-325625	24163	23006	21343	20186	18523	23585	20765	49	6550	100	15290	50	1	48753003	10238	-3.12	21.08	12	5.96	-6740.00	996.00	47100	20230912	-55.41	16250	20231114	29.23	47100	-55.41	20230912	16250	29.23	20231114	47100	-55.41	20230912	16250	29.23	20231114	0.41	N	440110	100	48 억		1669694	N	N	0	N	00	N
83	20231214	151252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-950	5	-4.35	64691405900	2879055	105.46	22800	24750	20550	28400	15300	21850	22469.67	3.42	0	-321847	24163	23006	21343	20186	18523	23585	20765	49	6550	100	15290	50	1	48753003	10189	-3.10	20.98	12	5.91	-6740.00	996.00	47100	20230912	-55.63	16250	20231114	28.62	47100	-55.63	20230912	16250	28.62	20231114	47100	-55.63	20230912	16250	28.62	20231114	0.41	N	440110	100	48 억		1669694	N	N	0	N	00	N
84	20231214	141221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	-1000	5	-4.58	60811727600	2692715	98.63	22800	24750	20550	28400	15300	21850	22583.81	3.42	0	-279315	24163	23006	21343	20186	18523	23585	20765	49	6550	100	15290	50	1	48753003	10165	-3.09	20.93	12	5.52	-6740.00	996.00	47100	20230912	-55.73	16250	20231114	28.31	47100	-55.73	20230912	16250	28.31	20231114	47100	-55.73	20230912	16250	28.31	20231114	0.41	N	440110	100	48 억		1669694	N	N	0	N	00	N
85	20231214	131249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-850	5	-3.89	58483958400	2581494	94.56	22800	24750	20550	28400	15300	21850	22655.09	3.42	0	-243979	24163	23006	21343	20186	18523	23585	20765	49	6550	100	15290	50	1	48753003	10238	-3.12	21.08	12	5.30	-6740.00	996.00	47100	20230912	-55.41	16250	20231114	29.23	47100	-55.41	20230912	16250	29.23	20231114	47100	-55.41	20230912	16250	29.23	20231114	0.41	N	440110	100	48 억		1669694	N	N	0	N	00	N
86	20231214	121314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	-800	5	-3.66	55043956250	2415312	88.47	22800	24750	20750	28400	15300	21850	22789.60	3.42	0	-228686	24163	23006	21343	20186	18523	23585	20765	49	6550	100	15290	50	1	48753003	10263	-3.12	21.13	12	4.95	-6740.00	996.00	47100	20230912	-55.31	16250	20231114	29.54	47100	-55.31	20230912	16250	29.54	20231114	47100	-55.31	20230912	16250	29.54	20231114	0.41	N	440110	100	48 억		1669694	N	N	0	N	00	N
87	20231214	111248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-600	5	-2.75	50891223850	2218327	81.26	22800	24750	21250	28400	15300	21850	22941.28	3.42	0	-220717	24163	23006	21343	20186	18523	23585	20765	49	6550	100	15290	50	1	48753003	10360	-3.15	21.34	12	4.55	-6740.00	996.00	47100	20230912	-54.88	16250	20231114	30.77	47100	-54.88	20230912	16250	30.77	20231114	47100	-54.88	20230912	16250	30.77	20231114	0.41	N	440110	100	48 억		1669694	N	N	0	N	00	N
88	20231214	101200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	-50	5	-0.23	45125339100	1952354	71.51	22800	24750	21650	28400	15300	21850	23113.32	3.42	0	-214584	24163	23006	21343	20186	18523	23585	20765	49	6550	100	15290	50	1	48753003	10628	-3.23	21.89	12	4.00	-6740.00	996.00	47100	20230912	-53.72	16250	20231114	34.15	47100	-53.72	20230912	16250	34.15	20231114	47100	-53.72	20230912	16250	34.15	20231114	0.41	N	440110	100	48 억		1669694	N	N	0	N	00	N
89	20231214	091140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	1150	2	5.26	11668347600	508913	18.64	22800	23600	22350	28400	15300	21850	22928.05	3.42	0	-109628	24163	23006	21343	20186	18523	23585	20765	49	6550	100	15290	50	1	48753003	11213	-3.41	23.09	12	1.04	-6740.00	996.00	47100	20230912	-51.17	16250	20231114	41.54	47100	-51.17	20230912	16250	41.54	20231114	47100	-51.17	20230912	16250	41.54	20231114	0.41	N	440110	100	48 억		1669694	N	N	0	N	00	N
90	20231213	161206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	1650	2	8.17	58037505850	2705080	722.60	20600	22500	19680	26250	14150	20200	21453.86	3.78	0	-149520	21266	20732	20316	19782	19366	20525	19575	49	6050	100	14140	50	1	48753003	10653	-3.24	21.94	12	5.55	-6740.00	996.00	47100	20230912	-53.61	16250	20231114	34.46	47100	-53.61	20230912	16250	34.46	20231114	47100	-53.61	20230912	16250	34.46	20231114	0.41	N	440110	100	48 억		1843694	N	N	0	N	00	N
91	20231213	151233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	1550	2	7.67	56780801800	2647250	707.15	20600	22500	19680	26250	14150	20200	21448.98	3.78	0	-154841	21266	20732	20316	19782	19366	20525	19575	49	6050	100	14140	50	1	48753003	10604	-3.23	21.84	12	5.43	-6740.00	996.00	47100	20230912	-53.82	16250	20231114	33.85	47100	-53.82	20230912	16250	33.85	20231114	47100	-53.82	20230912	16250	33.85	20231114	0.41	N	440110	100	48 억		1843694	N	N	0	N	00	N
92	20231213	141231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	1900	2	9.41	47675895700	2230062	595.71	20600	22500	19680	26250	14150	20200	21378.73	3.78	0	-223481	21266	20732	20316	19782	19366	20525	19575	49	6050	100	14140	50	1	48753003	10774	-3.28	22.19	12	4.57	-6740.00	996.00	47100	20230912	-53.08	16250	20231114	36.00	47100	-53.08	20230912	16250	36.00	20231114	47100	-53.08	20230912	16250	36.00	20231114	0.41	N	440110	100	48 억		1843694	N	N	0	N	00	N
93	20231213	131234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	900	2	4.46	23710187200	1135476	303.32	20600	22300	19680	26250	14150	20200	20881.28	3.78	0	-152853	21266	20732	20316	19782	19366	20525	19575	49	6050	100	14140	50	1	48753003	10287	-3.13	21.18	12	2.33	-6740.00	996.00	47100	20230912	-55.20	16250	20231114	29.85	47100	-55.20	20230912	16250	29.85	20231114	47100	-55.20	20230912	16250	29.85	20231114	0.41	N	440110	100	48 억		1843694	N	N	0	N	00	N
94	20231213	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	200	2	0.99	8176833800	404291	108.00	20600	20950	19680	26250	14150	20200	20225.12	3.78	0	-64809	21266	20732	20316	19782	19366	20525	19575	49	6050	100	14140	50	1	48753003	9946	-3.03	20.48	12	0.83	-6740.00	996.00	47100	20230912	-56.69	16250	20231114	25.54	47100	-56.69	20230912	16250	25.54	20231114	47100	-56.69	20230912	16250	25.54	20231114	0.41	N	440110	100	48 억		1843694	N	N	0	N	00	N
95	20231213	111236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	-210	5	-1.04	6249347160	309393	82.65	20600	20950	19680	26250	14150	20200	20198.73	3.78	0	-64185	21266	20732	20316	19782	19366	20525	19575	49	6050	100	14140	10	1	48753003	9746	-2.97	20.07	12	0.63	-6740.00	996.00	47100	20230912	-57.56	16250	20231114	23.02	47100	-57.56	20230912	16250	23.02	20231114	47100	-57.56	20230912	16250	23.02	20231114	0.41	N	440110	100	48 억		1843694	N	N	0	N	00	N
96	20231213	101242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19830	-370	5	-1.83	5432335230	268181	71.64	20600	20950	19680	26250	14150	20200	20256.23	3.78	0	-53276	21266	20732	20316	19782	19366	20525	19575	49	6050	100	14140	10	1	48753003	9668	-2.94	19.91	12	0.55	-6740.00	996.00	47100	20230912	-57.90	16250	20231114	22.03	47100	-57.90	20230912	16250	22.03	20231114	47100	-57.90	20230912	16250	22.03	20231114	0.41	N	440110	100	48 억		1843694	N	N	0	N	00	N
97	20231213	091228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	150	2	0.74	2091108800	101040	26.99	20600	20950	20350	26250	14150	20200	20695.85	3.78	0	-23847	21266	20732	20316	19782	19366	20525	19575	49	6050	100	14140	50	1	48753003	9921	-3.02	20.43	12	0.21	-6740.00	996.00	47100	20230912	-56.79	16250	20231114	25.23	47100	-56.79	20230912	16250	25.23	20231114	47100	-56.79	20230912	16250	25.23	20231114	0.41	N	440110	100	48 억		1843694	N	N	0	N	00	N
98	20231212	161144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-150	5	-0.74	7524046920	371555	52.79	20800	20850	19900	26450	14250	20350	20250.03	3.79	0	-10238	21516	20932	20166	19582	18816	21225	19875	49	6100	100	14240	50	1	48753003	9848	-3.00	20.28	12	0.76	-6740.00	996.00	47100	20230912	-57.11	16250	20231114	24.31	47100	-57.11	20230912	16250	24.31	20231114	47100	-57.11	20230912	16250	24.31	20231114	0.42	N	440110	100	48 억		1848574	N	N	0	N	00	N
99	20231212	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-100	5	-0.49	7259095720	358453	50.93	20800	20850	19900	26450	14250	20350	20251.13	3.79	0	-6381	21516	20932	20166	19582	18816	21225	19875	49	6100	100	14240	50	1	48753003	9872	-3.00	20.33	12	0.74	-6740.00	996.00	47100	20230912	-57.01	16250	20231114	24.62	47100	-57.01	20230912	16250	24.62	20231114	47100	-57.01	20230912	16250	24.62	20231114	0.42	N	440110	100	48 억		1848574	N	N	0	N	00	N
100	20231212	141045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20300	-50	5	-0.25	6638724870	327822	46.58	20800	20850	19900	26450	14250	20350	20250.95	3.79	0	3044	21516	20932	20166	19582	18816	21225	19875	49	6100	100	14240	50	1	48753003	9897	-3.01	20.38	12	0.67	-6740.00	996.00	47100	20230912	-56.90	16250	20231114	24.92	47100	-56.90	20230912	16250	24.92	20231114	47100	-56.90	20230912	16250	24.92	20231114	0.42	N	440110	100	48 억		1848574	N	N	0	N	00	N
101	20231212	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-150	5	-0.74	6071734370	299870	42.60	20800	20850	19900	26450	14250	20350	20247.82	3.79	0	-1462	21516	20932	20166	19582	18816	21225	19875	49	6100	100	14240	50	1	48753003	9848	-3.00	20.28	12	0.62	-6740.00	996.00	47100	20230912	-57.11	16250	20231114	24.31	47100	-57.11	20230912	16250	24.31	20231114	47100	-57.11	20230912	16250	24.31	20231114	0.42	N	440110	100	48 억		1848574	N	N	0	N	00	N
102	20231212	121039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	50	2	0.25	5362008020	264887	37.63	20800	20850	19900	26450	14250	20350	20242.55	3.79	0	-4537	21516	20932	20166	19582	18816	21225	19875	49	6100	100	14240	50	1	48753003	9946	-3.03	20.48	12	0.54	-6740.00	996.00	47100	20230912	-56.69	16250	20231114	25.54	47100	-56.69	20230912	16250	25.54	20231114	47100	-56.69	20230912	16250	25.54	20231114	0.42	N	440110	100	48 억		1848574	N	N	0	N	00	N
103	20231212	111056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20300	-50	5	-0.25	4726389070	233793	33.22	20800	20850	19900	26450	14250	20350	20216.02	3.79	0	-2142	21516	20932	20166	19582	18816	21225	19875	49	6100	100	14240	50	1	48753003	9897	-3.01	20.38	12	0.48	-6740.00	996.00	47100	20230912	-56.90	16250	20231114	24.92	47100	-56.90	20230912	16250	24.92	20231114	47100	-56.90	20230912	16250	24.92	20231114	0.42	N	440110	100	48 억		1848574	N	N	0	N	00	N
104	20231212	101141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-250	5	-1.23	4107411570	203193	28.87	20800	20850	19900	26450	14250	20350	20214.21	3.79	0	-12142	21516	20932	20166	19582	18816	21225	19875	49	6100	100	14240	50	1	48753003	9799	-2.98	20.18	12	0.42	-6740.00	996.00	47100	20230912	-57.32	16250	20231114	23.69	47100	-57.32	20230912	16250	23.69	20231114	47100	-57.32	20230912	16250	23.69	20231114	0.42	N	440110	100	48 억		1848574	N	N	0	N	00	N
105	20231212	091141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20000	-350	5	-1.72	2176220470	107438	15.26	20800	20850	19900	26450	14250	20350	20255.43	3.79	0	-27725	21516	20932	20166	19582	18816	21225	19875	49	6100	100	14240	50	1	48753003	9751	-2.97	20.08	12	0.22	-6740.00	996.00	47100	20230912	-57.54	16250	20231114	23.08	47100	-57.54	20230912	16250	23.08	20231114	47100	-57.54	20230912	16250	23.08	20231114	0.42	N	440110	100	48 억		1848574	N	N	0	N	00	N
106	20231211	161144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	1030	2	5.33	14212076590	697510	96.00	19400	20750	19400	25100	13530	19320	20375.46	3.44	-95320	76788	20393	19856	18963	18426	17533	20125	18695	49	5780	100	13520	50	1	48753003	9921	-3.02	20.43	12	1.43	-6740.00	996.00	47100	20230912	-56.79	16250	20231114	25.23	47100	-56.79	20230912	16250	25.23	20231114	47100	-56.79	20230912	16250	25.23	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
107	20231211	151139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	1080	2	5.59	13696669890	672167	92.51	19400	20750	19400	25100	13530	19320	20376.89	3.44	-95320	78364	20393	19856	18963	18426	17533	20125	18695	49	5780	100	13520	50	1	48753003	9946	-3.03	20.48	12	1.38	-6740.00	996.00	47100	20230912	-56.69	16250	20231114	25.54	47100	-56.69	20230912	16250	25.54	20231114	47100	-56.69	20230912	16250	25.54	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
108	20231211	141141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	880	2	4.55	12839091190	629936	86.70	19400	20750	19400	25100	13530	19320	20381.59	3.44	-95320	76445	20393	19856	18963	18426	17533	20125	18695	49	5780	100	13520	50	1	48753003	9848	-3.00	20.28	12	1.29	-6740.00	996.00	47100	20230912	-57.11	16250	20231114	24.31	47100	-57.11	20230912	16250	24.31	20231114	47100	-57.11	20230912	16250	24.31	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
109	20231211	131136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20450	1130	2	5.85	11678945690	572812	78.84	19400	20750	19400	25100	13530	19320	20388.80	3.44	-95320	74327	20393	19856	18963	18426	17533	20125	18695	49	5780	100	13520	50	1	48753003	9970	-3.03	20.53	12	1.17	-6740.00	996.00	47100	20230912	-56.58	16250	20231114	25.85	47100	-56.58	20230912	16250	25.85	20231114	47100	-56.58	20230912	16250	25.85	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
110	20231211	121139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	1430	2	7.40	10779097490	529116	72.82	19400	20750	19400	25100	13530	19320	20371.91	3.44	-95320	77782	20393	19856	18963	18426	17533	20125	18695	49	5780	100	13520	50	1	48753003	10116	-3.08	20.83	12	1.09	-6740.00	996.00	47100	20230912	-55.94	16250	20231114	27.69	47100	-55.94	20230912	16250	27.69	20231114	47100	-55.94	20230912	16250	27.69	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
111	20231211	111133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	1030	2	5.33	8907010190	438031	60.29	19400	20650	19400	25100	13530	19320	20334.21	3.44	-95320	50238	20393	19856	18963	18426	17533	20125	18695	49	5780	100	13520	50	1	48753003	9921	-3.02	20.43	12	0.90	-6740.00	996.00	47100	20230912	-56.79	16250	20231114	25.23	47100	-56.79	20230912	16250	25.23	20231114	47100	-56.79	20230912	16250	25.23	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
112	20231211	101133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	930	2	4.81	6753254490	332893	45.82	19400	20650	19400	25100	13530	19320	20286.58	3.44	-95320	23020	20393	19856	18963	18426	17533	20125	18695	49	5780	100	13520	50	1	48753003	9872	-3.00	20.33	12	0.68	-6740.00	996.00	47100	20230912	-57.01	16250	20231114	24.62	47100	-57.01	20230912	16250	24.62	20231114	47100	-57.01	20230912	16250	24.62	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
113	20231211	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	830	2	4.30	3056642090	151198	20.81	19400	20650	19400	25100	13530	19320	20216.18	3.44	-95320	3292	20393	19856	18963	18426	17533	20125	18695	49	5780	100	13520	50	1	48753003	9824	-2.99	20.23	12	0.31	-6740.00	996.00	47100	20230912	-57.22	16250	20231114	24.00	47100	-57.22	20230912	16250	24.00	20231114	47100	-57.22	20230912	16250	24.00	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
114	20231208	161124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19320	1370	2	7.63	13779755580	724152	172.86	18070	19500	18070	23300	12570	17950	19027.76	3.44	0	96579	19010	18480	18130	17600	17250	18305	17425	49	5350	100	12560	10	1	48753003	9419	-2.87	19.40	12	1.49	-6740.00	996.00	47100	20230912	-58.98	16250	20231114	18.89	47100	-58.98	20230912	16250	18.89	20231114	47100	-58.98	20230912	16250	18.89	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
115	20231208	151126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19470	1520	2	8.47	13245609640	696568	166.27	18070	19500	18070	23300	12570	17950	19015.53	3.44	0	91577	19010	18480	18130	17600	17250	18305	17425	49	5350	100	12560	10	1	48753003	9492	-2.89	19.55	12	1.43	-6740.00	996.00	47100	20230912	-58.66	16250	20231114	19.82	47100	-58.66	20230912	16250	19.82	20231114	47100	-58.66	20230912	16250	19.82	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
116	20231208	141126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18980	1030	2	5.74	11099767060	585238	139.70	18070	19380	18070	23300	12570	17950	18966.24	3.44	0	65211	19010	18480	18130	17600	17250	18305	17425	49	5350	100	12560	10	1	48753003	9253	-2.82	19.06	12	1.20	-6740.00	996.00	47100	20230912	-59.70	16250	20231114	16.80	47100	-59.70	20230912	16250	16.80	20231114	47100	-59.70	20230912	16250	16.80	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
117	20231208	131124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18900	950	2	5.29	10471181700	552100	131.79	18070	19380	18070	23300	12570	17950	18966.10	3.44	0	55617	19010	18480	18130	17600	17250	18305	17425	49	5350	100	12560	10	1	48753003	9214	-2.80	18.98	12	1.13	-6740.00	996.00	47100	20230912	-59.87	16250	20231114	16.31	47100	-59.87	20230912	16250	16.31	20231114	47100	-59.87	20230912	16250	16.31	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
118	20231208	121121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18820	870	2	4.85	9968156970	525276	125.39	18070	19380	18070	23300	12570	17950	18976.99	3.44	0	55535	19010	18480	18130	17600	17250	18305	17425	49	5350	100	12560	10	1	48753003	9175	-2.79	18.90	12	1.08	-6740.00	996.00	47100	20230912	-60.04	16250	20231114	15.82	47100	-60.04	20230912	16250	15.82	20231114	47100	-60.04	20230912	16250	15.82	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
119	20231208	111115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19110	1160	2	6.46	8750698740	460808	110.00	18070	19380	18070	23300	12570	17950	18989.90	3.44	0	59512	19010	18480	18130	17600	17250	18305	17425	49	5350	100	12560	10	1	48753003	9317	-2.84	19.19	12	0.95	-6740.00	996.00	47100	20230912	-59.43	16250	20231114	17.60	47100	-59.43	20230912	16250	17.60	20231114	47100	-59.43	20230912	16250	17.60	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
120	20231208	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19330	1380	2	7.69	7166159230	378069	90.25	18070	19350	18070	23300	12570	17950	18954.63	3.44	0	49179	19010	18480	18130	17600	17250	18305	17425	49	5350	100	12560	10	1	48753003	9424	-2.87	19.41	12	0.78	-6740.00	996.00	47100	20230912	-58.96	16250	20231114	18.95	47100	-58.96	20230912	16250	18.95	20231114	47100	-58.96	20230912	16250	18.95	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
121	20231208	091115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18580	630	2	3.51	1159902960	63002	15.04	18070	18590	18070	23300	12570	17950	18410.57	3.44	0	10782	19010	18480	18130	17600	17250	18305	17425	49	5350	100	12560	10	1	48753003	9058	-2.76	18.65	12	0.13	-6740.00	996.00	47100	20230912	-60.55	16250	20231114	14.34	47100	-60.55	20230912	16250	14.34	20231114	47100	-60.55	20230912	16250	14.34	20231114	0.43	N	440110	100	48 억		1676399	N	N	0	N	00	N
122	20231207	161115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17950	-500	5	-2.71	7533846990	417316	123.56	18500	18660	17780	23950	12920	18450	18053.47	3.65	0	-102459	19010	18730	18380	18100	17750	18870	18240	49	5500	100	12910	10	1	48753003	8751	-2.66	18.02	12	0.86	-6740.00	996.00	47100	20230912	-61.89	16250	20231114	10.46	47100	-61.89	20230912	16250	10.46	20231114	47100	-61.89	20230912	16250	10.46	20231114	0.46	N	440110	100	48 억		1778925	N	N	0	N	00	N
123	20231207	151117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17970	-480	5	-2.60	7290904530	403788	119.55	18500	18660	17780	23950	12920	18450	18056.27	3.65	0	-100487	19010	18730	18380	18100	17750	18870	18240	49	5500	100	12910	10	1	48753003	8761	-2.67	18.04	12	0.83	-6740.00	996.00	47100	20230912	-61.85	16250	20231114	10.58	47100	-61.85	20230912	16250	10.58	20231114	47100	-61.85	20230912	16250	10.58	20231114	0.46	N	440110	100	48 억		1778925	N	N	0	N	00	N
124	20231207	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17980	-470	5	-2.55	5322531610	293750	86.97	18500	18660	17920	23950	12920	18450	18119.26	3.65	0	-66223	19010	18730	18380	18100	17750	18870	18240	49	5500	100	12910	10	1	48753003	8766	-2.67	18.05	12	0.60	-6740.00	996.00	47100	20230912	-61.83	16250	20231114	10.65	47100	-61.83	20230912	16250	10.65	20231114	47100	-61.83	20230912	16250	10.65	20231114	0.46	N	440110	100	48 억		1778925	N	N	0	N	00	N
125	20231207	131113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18100	-350	5	-1.90	4656072900	256739	76.02	18500	18660	17920	23950	12920	18450	18135.43	3.65	0	-51941	19010	18730	18380	18100	17750	18870	18240	49	5500	100	12910	10	1	48753003	8824	-2.69	18.17	12	0.53	-6740.00	996.00	47100	20230912	-61.57	16250	20231114	11.38	47100	-61.57	20230912	16250	11.38	20231114	47100	-61.57	20230912	16250	11.38	20231114	0.46	N	440110	100	48 억		1778925	N	N	0	N	00	N
126	20231207	121114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18030	-420	5	-2.28	4034315150	222231	65.80	18500	18660	17920	23950	12920	18450	18153.70	3.65	0	-44873	19010	18730	18380	18100	17750	18870	18240	49	5500	100	12910	10	1	48753003	8790	-2.68	18.10	12	0.46	-6740.00	996.00	47100	20230912	-61.72	16250	20231114	10.95	47100	-61.72	20230912	16250	10.95	20231114	47100	-61.72	20230912	16250	10.95	20231114	0.46	N	440110	100	48 억		1778925	N	N	0	N	00	N
127	20231207	111100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18110	-340	5	-1.84	3365594770	185224	54.84	18500	18660	17920	23950	12920	18450	18170.40	3.65	0	-41965	19010	18730	18380	18100	17750	18870	18240	49	5500	100	12910	10	1	48753003	8829	-2.69	18.18	12	0.38	-6740.00	996.00	47100	20230912	-61.55	16250	20231114	11.45	47100	-61.55	20230912	16250	11.45	20231114	47100	-61.55	20230912	16250	11.45	20231114	0.46	N	440110	100	48 억		1778925	N	N	0	N	00	N
128	20231207	101109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18160	-290	5	-1.57	2188535620	119915	35.50	18500	18660	17990	23950	12920	18450	18250.72	3.65	0	-18415	19010	18730	18380	18100	17750	18870	18240	49	5500	100	12910	10	1	48753003	8854	-2.69	18.23	12	0.25	-6740.00	996.00	47100	20230912	-61.44	16250	20231114	11.75	47100	-61.44	20230912	16250	11.75	20231114	47100	-61.44	20230912	16250	11.75	20231114	0.46	N	440110	100	48 억		1778925	N	N	0	N	00	N
129	20231207	091114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18490	40	2	0.22	477176640	25799	7.64	18500	18660	18300	23950	12920	18450	18495.94	3.65	0	-10411	19010	18730	18380	18100	17750	18870	18240	49	5500	100	12910	10	1	48753003	9014	-2.74	18.56	12	0.05	-6740.00	996.00	47100	20230912	-60.74	16250	20231114	13.78	47100	-60.74	20230912	16250	13.78	20231114	47100	-60.74	20230912	16250	13.78	20231114	0.46	N	440110	100	48 억		1778925	N	N	0	N	00	N
130	20231206	161101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18450	250	2	1.37	6185695480	336413	48.13	18200	18660	18030	23650	12740	18200	18387.72	3.65	0	1938	19786	18992	18546	17752	17306	18770	17530	49	5450	100	12740	10	1	48753003	8995	-2.74	18.52	12	0.69	-6740.00	996.00	47100	20230912	-60.83	16250	20231114	13.54	47100	-60.83	20230912	16250	13.54	20231114	47100	-60.83	20230912	16250	13.54	20231114	0.47	N	440110	100	48 억		1777955	N	N	0	N	00	N
131	20231206	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18440	240	2	1.32	5879430580	319810	45.75	18200	18660	18030	23650	12740	18200	18384.80	3.65	0	1244	19786	18992	18546	17752	17306	18770	17530	49	5450	100	12740	10	1	48753003	8990	-2.74	18.51	12	0.66	-6740.00	996.00	47100	20230912	-60.85	16250	20231114	13.48	47100	-60.85	20230912	16250	13.48	20231114	47100	-60.85	20230912	16250	13.48	20231114	0.47	N	440110	100	48 억		1777955	N	N	0	N	00	N
132	20231206	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18500	300	2	1.65	4922693110	268230	38.37	18200	18580	18030	23650	12740	18200	18353.17	3.65	0	-14235	19786	18992	18546	17752	17306	18770	17530	49	5450	100	12740	10	1	48753003	9019	-2.74	18.57	12	0.55	-6740.00	996.00	47100	20230912	-60.72	16250	20231114	13.85	47100	-60.72	20230912	16250	13.85	20231114	47100	-60.72	20230912	16250	13.85	20231114	0.47	N	440110	100	48 억		1777955	N	N	0	N	00	N
133	20231206	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18360	160	2	0.88	4490291640	244822	35.02	18200	18580	18030	23650	12740	18200	18341.71	3.65	0	-21984	19786	18992	18546	17752	17306	18770	17530	49	5450	100	12740	10	1	48753003	8951	-2.72	18.43	12	0.50	-6740.00	996.00	47100	20230912	-61.02	16250	20231114	12.98	47100	-61.02	20230912	16250	12.98	20231114	47100	-61.02	20230912	16250	12.98	20231114	0.47	N	440110	100	48 억		1777955	N	N	0	N	00	N
134	20231206	121053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18450	250	2	1.37	4097193910	223439	31.96	18200	18580	18030	23650	12740	18200	18337.68	3.65	0	-14827	19786	18992	18546	17752	17306	18770	17530	49	5450	100	12740	10	1	48753003	8995	-2.74	18.52	12	0.46	-6740.00	996.00	47100	20230912	-60.83	16250	20231114	13.54	47100	-60.83	20230912	16250	13.54	20231114	47100	-60.83	20230912	16250	13.54	20231114	0.47	N	440110	100	48 억		1777955	N	N	0	N	00	N
135	20231206	111118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18370	170	2	0.93	3240781640	177081	25.33	18200	18560	18030	23650	12740	18200	18301.79	3.65	0	-5200	19786	18992	18546	17752	17306	18770	17530	49	5450	100	12740	10	1	48753003	8956	-2.73	18.44	12	0.36	-6740.00	996.00	47100	20230912	-61.00	16250	20231114	13.05	47100	-61.00	20230912	16250	13.05	20231114	47100	-61.00	20230912	16250	13.05	20231114	0.47	N	440110	100	48 억		1777955	N	N	0	N	00	N
136	20231206	101107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18430	230	2	1.26	2550224280	139408	19.94	18200	18560	18030	23650	12740	18200	18294.02	3.65	0	2205	19786	18992	18546	17752	17306	18770	17530	49	5450	100	12740	10	1	48753003	8985	-2.73	18.50	12	0.29	-6740.00	996.00	47100	20230912	-60.87	16250	20231114	13.42	47100	-60.87	20230912	16250	13.42	20231114	47100	-60.87	20230912	16250	13.42	20231114	0.47	N	440110	100	48 억		1777955	N	N	0	N	00	N
137	20231206	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18230	30	2	0.16	562427480	30844	4.41	18200	18450	18030	23650	12740	18200	18235.93	3.65	0	-8684	19786	18992	18546	17752	17306	18770	17530	49	5450	100	12740	10	1	48753003	8888	-2.70	18.30	12	0.06	-6740.00	996.00	47100	20230912	-61.30	16250	20231114	12.18	47100	-61.30	20230912	16250	12.18	20231114	47100	-61.30	20230912	16250	12.18	20231114	0.47	N	440110	100	48 억		1777955	N	N	0	N	00	N
138	20231205	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18200	-880	5	-4.61	12918301480	696931	134.76	19340	19340	18100	24800	13360	19080	18536.35	3.66	0	-9307	19833	19456	19213	18836	18593	19335	18715	49	5720	100	13350	10	1	48753003	8873	-2.70	18.27	12	1.43	-6740.00	996.00	47100	20230912	-61.36	16250	20231114	12.00	47100	-61.36	20230912	16250	12.00	20231114	47100	-61.36	20230912	16250	12.00	20231114	0.47	N	440110	100	48 억		1786781	N	N	0	N	00	N
139	20231205	151108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18180	-900	5	-4.72	12327332230	664426	128.48	19340	19340	18100	24800	13360	19080	18553.32	3.66	0	-16652	19833	19456	19213	18836	18593	19335	18715	49	5720	100	13350	10	1	48753003	8863	-2.70	18.25	12	1.36	-6740.00	996.00	47100	20230912	-61.40	16250	20231114	11.88	47100	-61.40	20230912	16250	11.88	20231114	47100	-61.40	20230912	16250	11.88	20231114	0.47	N	440110	100	48 억		1786781	N	N	0	N	00	N
140	20231205	141105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	-810	5	-4.25	9885717430	530290	102.54	19340	19340	18220	24800	13360	19080	18642.06	3.66	0	-7718	19833	19456	19213	18836	18593	19335	18715	49	5720	100	13350	10	1	48753003	8907	-2.71	18.34	12	1.09	-6740.00	996.00	47100	20230912	-61.21	16250	20231114	12.43	47100	-61.21	20230912	16250	12.43	20231114	47100	-61.21	20230912	16250	12.43	20231114	0.47	N	440110	100	48 억		1786781	N	N	0	N	00	N
141	20231205	131101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18470	-610	5	-3.20	8827371700	472789	91.42	19340	19340	18220	24800	13360	19080	18670.81	3.66	0	-9728	19833	19456	19213	18836	18593	19335	18715	49	5720	100	13350	10	1	48753003	9005	-2.74	18.54	12	0.97	-6740.00	996.00	47100	20230912	-60.79	16250	20231114	13.66	47100	-60.79	20230912	16250	13.66	20231114	47100	-60.79	20230912	16250	13.66	20231114	0.47	N	440110	100	48 억		1786781	N	N	0	N	00	N
142	20231205	121100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18370	-710	5	-3.72	7329486710	390954	75.60	19340	19340	18340	24800	13360	19080	18747.66	3.66	0	-11190	19833	19456	19213	18836	18593	19335	18715	49	5720	100	13350	10	1	48753003	8956	-2.73	18.44	12	0.80	-6740.00	996.00	47100	20230912	-61.00	16250	20231114	13.05	47100	-61.00	20230912	16250	13.05	20231114	47100	-61.00	20230912	16250	13.05	20231114	0.47	N	440110	100	48 억		1786781	N	N	0	N	00	N
143	20231205	111058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18540	-540	5	-2.83	5677890230	301552	58.31	19340	19340	18470	24800	13360	19080	18828.86	3.66	0	-3130	19833	19456	19213	18836	18593	19335	18715	49	5720	100	13350	10	1	48753003	9039	-2.75	18.61	12	0.62	-6740.00	996.00	47100	20230912	-60.64	16250	20231114	14.09	47100	-60.64	20230912	16250	14.09	20231114	47100	-60.64	20230912	16250	14.09	20231114	0.47	N	440110	100	48 억		1786781	N	N	0	N	00	N
144	20231205	101102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18770	-310	5	-1.62	3389334620	178827	34.58	19340	19340	18710	24800	13360	19080	18953.12	3.66	0	-1677	19833	19456	19213	18836	18593	19335	18715	49	5720	100	13350	10	1	48753003	9151	-2.78	18.85	12	0.37	-6740.00	996.00	47100	20230912	-60.15	16250	20231114	15.51	47100	-60.15	20230912	16250	15.51	20231114	47100	-60.15	20230912	16250	15.51	20231114	0.47	N	440110	100	48 억		1786781	N	N	0	N	00	N
145	20231205	091058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19150	70	2	0.37	1059127030	55350	10.70	19340	19340	18960	24800	13360	19080	19135.13	3.66	0	-8	19833	19456	19213	18836	18593	19335	18715	49	5720	100	13350	10	1	48753003	9336	-2.84	19.23	12	0.11	-6740.00	996.00	47100	20230912	-59.34	16250	20231114	17.85	47100	-59.34	20230912	16250	17.85	20231114	47100	-59.34	20230912	16250	17.85	20231114	0.47	N	440110	100	48 억		1786781	N	N	0	N	00	N
146	20231204	161056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19080	-520	5	-2.65	9828289850	513293	77.67	19550	19590	18970	25450	13720	19600	19147.35	3.63	0	16110	20586	20092	19656	19162	18726	19875	18945	49	5850	100	13720	10	1	48753003	9302	-2.83	19.16	12	1.05	-6740.00	996.00	47100	20230912	-59.49	16250	20231114	17.42	47100	-59.49	20230912	16250	17.42	20231114	47100	-59.49	20230912	16250	17.42	20231114	0.47	N	440110	100	48 억		1770833	N	N	0	N	00	N
147	20231204	151058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19060	-540	5	-2.76	9583385780	500440	75.73	19550	19590	18970	25450	13720	19600	19149.73	3.63	0	17407	20586	20092	19656	19162	18726	19875	18945	49	5850	100	13720	10	1	48753003	9292	-2.83	19.14	12	1.03	-6740.00	996.00	47100	20230912	-59.53	16250	20231114	17.29	47100	-59.53	20230912	16250	17.29	20231114	47100	-59.53	20230912	16250	17.29	20231114	0.47	N	440110	100	48 억		1770833	N	N	0	N	00	N
148	20231204	141050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19170	-430	5	-2.19	8822132420	460557	69.69	19550	19590	18970	25450	13720	19600	19155.15	3.63	0	19060	20586	20092	19656	19162	18726	19875	18945	49	5850	100	13720	10	1	48753003	9346	-2.84	19.25	12	0.94	-6740.00	996.00	47100	20230912	-59.30	16250	20231114	17.97	47100	-59.30	20230912	16250	17.97	20231114	47100	-59.30	20230912	16250	17.97	20231114	0.47	N	440110	100	48 억		1770833	N	N	0	N	00	N
149	20231204	131049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19160	-440	5	-2.24	8133794430	424547	64.24	19550	19590	18970	25450	13720	19600	19158.54	3.63	0	30089	20586	20092	19656	19162	18726	19875	18945	49	5850	100	13720	10	1	48753003	9341	-2.84	19.24	12	0.87	-6740.00	996.00	47100	20230912	-59.32	16250	20231114	17.91	47100	-59.32	20230912	16250	17.91	20231114	47100	-59.32	20230912	16250	17.91	20231114	0.47	N	440110	100	48 억		1770833	N	N	0	N	00	N
150	20231204	121051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19280	-320	5	-1.63	7442322160	388633	58.81	19550	19590	18970	25450	13720	19600	19149.75	3.63	0	31391	20586	20092	19656	19162	18726	19875	18945	49	5850	100	13720	10	1	48753003	9400	-2.86	19.36	12	0.80	-6740.00	996.00	47100	20230912	-59.07	16250	20231114	18.65	47100	-59.07	20230912	16250	18.65	20231114	47100	-59.07	20230912	16250	18.65	20231114	0.47	N	440110	100	48 억		1770833	N	N	0	N	00	N
151	20231204	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19130	-470	5	-2.40	6565892850	343024	51.91	19550	19590	18970	25450	13720	19600	19140.92	3.63	0	21456	20586	20092	19656	19162	18726	19875	18945	49	5850	100	13720	10	1	48753003	9326	-2.84	19.21	12	0.70	-6740.00	996.00	47100	20230912	-59.38	16250	20231114	17.72	47100	-59.38	20230912	16250	17.72	20231114	47100	-59.38	20230912	16250	17.72	20231114	0.47	N	440110	100	48 억		1770833	N	N	0	N	00	N
152	20231204	101050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19040	-560	5	-2.86	4920661530	256635	38.83	19550	19590	19000	25450	13720	19600	19173.42	3.63	0	13358	20586	20092	19656	19162	18726	19875	18945	49	5850	100	13720	10	1	48753003	9283	-2.82	19.12	12	0.53	-6740.00	996.00	47100	20230912	-59.58	16250	20231114	17.17	47100	-59.58	20230912	16250	17.17	20231114	47100	-59.58	20230912	16250	17.17	20231114	0.47	N	440110	100	48 억		1770833	N	N	0	N	00	N
153	20231204	091050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19420	-180	5	-0.92	1885484010	98317	14.88	19550	19550	19000	25450	13720	19600	19176.67	3.63	0	8597	20586	20092	19656	19162	18726	19875	18945	49	5850	100	13720	10	1	48753003	9468	-2.88	19.50	12	0.20	-6740.00	996.00	47100	20230912	-58.77	16250	20231114	19.51	47100	-58.77	20230912	16250	19.51	20231114	47100	-58.77	20230912	16250	19.51	20231114	0.47	N	440110	100	48 억		1770833	N	N	0	N	00	N
154	20231201	161051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19600	-500	5	-2.49	12917636180	658287	77.25	20050	20150	19220	26100	14100	20100	19623.12	3.87	0	-115070	20953	20526	20023	19596	19093	20740	19810	49	6000	100	14070	10	1	48753003	9556	-2.91	19.68	12	1.35	-6740.00	996.00	47100	20230912	-58.39	16250	20231114	20.62	47100	-58.39	20230912	16250	20.62	20231114	47100	-58.39	20230912	16250	20.62	20231114	0.49	N	440110	100	48 억		1887342	N	N	0	N	00	N
155	20231201	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19680	-420	5	-2.09	12366862470	630238	73.96	20050	20150	19220	26100	14100	20100	19622.49	3.87	0	-114873	20953	20526	20023	19596	19093	20740	19810	49	6000	100	14070	10	1	48753003	9595	-2.92	19.76	12	1.29	-6740.00	996.00	47100	20230912	-58.22	16250	20231114	21.11	47100	-58.22	20230912	16250	21.11	20231114	47100	-58.22	20230912	16250	21.11	20231114	0.49	N	440110	100	48 억		1887342	N	N	0	N	00	N
156	20231201	141047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19550	-550	5	-2.74	11397943100	580855	68.17	20050	20150	19220	26100	14100	20100	19622.66	3.87	0	-118597	20953	20526	20023	19596	19093	20740	19810	49	6000	100	14070	10	1	48753003	9531	-2.90	19.63	12	1.19	-6740.00	996.00	47100	20230912	-58.49	16250	20231114	20.31	47100	-58.49	20230912	16250	20.31	20231114	47100	-58.49	20230912	16250	20.31	20231114	0.49	N	440110	100	48 억		1887342	N	N	0	N	00	N
157	20231201	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19490	-610	5	-3.03	10138006130	516747	60.64	20050	20150	19220	26100	14100	20100	19618.85	3.87	0	-136105	20953	20526	20023	19596	19093	20740	19810	49	6000	100	14070	10	1	48753003	9502	-2.89	19.57	12	1.06	-6740.00	996.00	47100	20230912	-58.62	16250	20231114	19.94	47100	-58.62	20230912	16250	19.94	20231114	47100	-58.62	20230912	16250	19.94	20231114	0.49	N	440110	100	48 억		1887342	N	N	0	N	00	N
158	20231201	121057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19550	-550	5	-2.74	9483678420	483146	56.70	20050	20150	19220	26100	14100	20100	19628.97	3.87	0	-129188	20953	20526	20023	19596	19093	20740	19810	49	6000	100	14070	10	1	48753003	9531	-2.90	19.63	12	0.99	-6740.00	996.00	47100	20230912	-58.49	16250	20231114	20.31	47100	-58.49	20230912	16250	20.31	20231114	47100	-58.49	20230912	16250	20.31	20231114	0.49	N	440110	100	48 억		1887342	N	N	0	N	00	N
159	20231201	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19550	-550	5	-2.74	6933461640	351847	41.29	20050	20150	19550	26100	14100	20100	19705.85	3.87	0	-99536	20953	20526	20023	19596	19093	20740	19810	49	6000	100	14070	10	1	48753003	9531	-2.90	19.63	12	0.72	-6740.00	996.00	47100	20230912	-58.49	16250	20231114	20.31	47100	-58.49	20230912	16250	20.31	20231114	47100	-58.49	20230912	16250	20.31	20231114	0.49	N	440110	100	48 억		1887342	N	N	0	N	00	N
160	20231201	101058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19730	-370	5	-1.84	5206375410	263892	30.97	20050	20150	19580	26100	14100	20100	19729.12	3.87	0	-74253	20953	20526	20023	19596	19093	20740	19810	49	6000	100	14070	10	1	48753003	9619	-2.93	19.81	12	0.54	-6740.00	996.00	47100	20230912	-58.11	16250	20231114	21.42	47100	-58.11	20230912	16250	21.42	20231114	47100	-58.11	20230912	16250	21.42	20231114	0.49	N	440110	100	48 억		1887342	N	N	0	N	00	N
161	20231201	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19860	-240	5	-1.19	1095840310	55031	6.46	20050	20150	19780	26100	14100	20100	19912.99	3.87	0	-21535	20953	20526	20023	19596	19093	20740	19810	49	6000	100	14070	10	1	48753003	9682	-2.95	19.94	12	0.11	-6740.00	996.00	47100	20230912	-57.83	16250	20231114	22.22	47100	-57.83	20230912	16250	22.22	20231114	47100	-57.83	20230912	16250	22.22	20231114	0.49	N	440110	100	48 억		1887342	N	N	0	N	00	N