KissMeData/054450/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	160610	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	33300	-1850	5	-5.26	52481341400	1552480	37.47	34900	35100	33200	45650	24650	35150	33808.09	5.08	-296551	-300781	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5043	9.94	2.70	12	10.25	3350.00	12328.00	35650	20231227	-6.59	10550	20230103	215.64	35650	-6.59	20231227	10550	215.64	20230103	35650	-6.59	20231227	10550	215.64	20230103	8.26	N	054450	500	75 억		769311	N	N	8	N	00	N
3	20231229	150606	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	33300	-1850	5	-5.26	52481341400	1552480	37.47	34900	35100	33200	45650	24650	35150	33808.09	5.08	-296551	-300781	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5043	9.94	2.70	12	10.25	3350.00	12328.00	35650	20231227	-6.59	10550	20230103	215.64	35650	-6.59	20231227	10550	215.64	20230103	35650	-6.59	20231227	10550	215.64	20230103	8.26	N	054450	500	75 억		769311	N	N	8	N	00	N
4	20231229	140607	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	33300	-1850	5	-5.26	52481341400	1552480	37.47	34900	35100	33200	45650	24650	35150	33808.09	5.08	-296551	-300781	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5043	9.94	2.70	12	10.25	3350.00	12328.00	35650	20231227	-6.59	10550	20230103	215.64	35650	-6.59	20231227	10550	215.64	20230103	35650	-6.59	20231227	10550	215.64	20230103	8.26	N	054450	500	75 억		769311	N	N	8	N	00	N
5	20231229	130606	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	33300	-1850	5	-5.26	52481341400	1552480	37.47	34900	35100	33200	45650	24650	35150	33808.09	5.08	-296551	-300781	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5043	9.94	2.70	12	10.25	3350.00	12328.00	35650	20231227	-6.59	10550	20230103	215.64	35650	-6.59	20231227	10550	215.64	20230103	35650	-6.59	20231227	10550	215.64	20230103	8.26	N	054450	500	75 억		769311	N	N	8	N	00	N
6	20231229	120607	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	33300	-1850	5	-5.26	52481341400	1552480	37.47	34900	35100	33200	45650	24650	35150	33808.09	5.08	-296551	-300781	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5043	9.94	2.70	12	10.25	3350.00	12328.00	35650	20231227	-6.59	10550	20230103	215.64	35650	-6.59	20231227	10550	215.64	20230103	35650	-6.59	20231227	10550	215.64	20230103	8.26	N	054450	500	75 억		769311	N	N	8	N	00	N
7	20231229	110542	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	33300	-1850	5	-5.26	52481341400	1552480	37.47	34900	35100	33200	45650	24650	35150	33808.09	5.08	-296551	-300781	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5043	9.94	2.70	12	10.25	3350.00	12328.00	35650	20231227	-6.59	10550	20230103	215.64	35650	-6.59	20231227	10550	215.64	20230103	35650	-6.59	20231227	10550	215.64	20230103	8.26	N	054450	500	75 억		769311	N	N	8	N	00	N
8	20231229	100547	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	33300	-1850	5	-5.26	52481341400	1552480	37.47	34900	35100	33200	45650	24650	35150	33808.09	5.08	-296551	-300781	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5043	9.94	2.70	12	10.25	3350.00	12328.00	35650	20231227	-6.59	10550	20230103	215.64	35650	-6.59	20231227	10550	215.64	20230103	35650	-6.59	20231227	10550	215.64	20230103	8.26	N	054450	500	75 억		769311	N	N	8	N	00	N
9	20231229	090548	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	33300	-1850	5	-5.26	52481341400	1552480	37.47	34900	35100	33200	45650	24650	35150	33808.09	5.08	-296551	-300781	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5043	9.94	2.70	12	10.25	3350.00	12328.00	35650	20231227	-6.59	10550	20230103	215.64	35650	-6.59	20231227	10550	215.64	20230103	35650	-6.59	20231227	10550	215.64	20230103	8.26	N	054450	500	75 억		769311	N	N	8	N	00	N
10	20231228	160542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	-1850	5	-5.26	51715950000	1529557	36.92	34900	35100	33200	45650	24650	35150	33808.09	7.04	0	-300781	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5043	9.94	2.70	12	10.10	3350.00	12328.00	35650	20231227	-6.59	10550	20230103	215.64	35650	-6.59	20231227	10550	215.64	20230103	35650	-6.59	20231227	10550	215.64	20230103	8.26	N	054450	500	75 억		1065862	N	N	8	N	00	N
11	20231228	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	-1850	5	-5.26	47721729450	1409596	34.03	34900	35100	33200	45650	24650	35150	33850.94	7.04	0	-286369	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5043	9.94	2.70	12	9.31	3350.00	12328.00	35650	20231227	-6.59	10550	20230103	215.64	35650	-6.59	20231227	10550	215.64	20230103	35650	-6.59	20231227	10550	215.64	20230103	8.26	N	054450	500	75 억		1065862	N	N	412	N	00	N
12	20231228	140541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33650	-1500	5	-4.27	41698478450	1229686	29.68	34900	35100	33250	45650	24650	35150	33905.52	7.04	0	-252503	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5096	10.04	2.73	12	8.12	3350.00	12328.00	35650	20231227	-5.61	10550	20230103	218.96	35650	-5.61	20231227	10550	218.96	20230103	35650	-5.61	20231227	10550	218.96	20230103	8.26	N	054450	500	75 억		1065862	N	N	412	N	00	N
13	20231228	130542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33500	-1650	5	-4.69	39575708650	1166662	28.16	34900	35100	33250	45650	24650	35150	33917.64	7.04	0	-240846	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5073	10.00	2.72	12	7.70	3350.00	12328.00	35650	20231227	-6.03	10550	20230103	217.54	35650	-6.03	20231227	10550	217.54	20230103	35650	-6.03	20231227	10550	217.54	20230103	8.26	N	054450	500	75 억		1065862	N	N	412	N	00	N
14	20231228	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33700	-1450	5	-4.13	37507782400	1105110	26.68	34900	35100	33250	45650	24650	35150	33935.60	7.04	0	-224149	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5104	10.06	2.73	12	7.30	3350.00	12328.00	35650	20231227	-5.47	10550	20230103	219.43	35650	-5.47	20231227	10550	219.43	20230103	35650	-5.47	20231227	10550	219.43	20230103	8.26	N	054450	500	75 억		1065862	N	N	412	N	00	N
15	20231228	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33500	-1650	5	-4.69	33025676400	971708	23.46	34900	35100	33250	45650	24650	35150	33982.09	7.04	0	-187724	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5073	10.00	2.72	12	6.42	3350.00	12328.00	35650	20231227	-6.03	10550	20230103	217.54	35650	-6.03	20231227	10550	217.54	20230103	35650	-6.03	20231227	10550	217.54	20230103	8.26	N	054450	500	75 억		1065862	N	N	412	N	00	N
16	20231228	100541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	-1600	5	-4.55	23740977950	695087	16.78	34900	35100	33500	45650	24650	35150	34149.23	7.04	0	-91859	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5081	10.01	2.72	12	4.59	3350.00	12328.00	35650	20231227	-5.89	10550	20230103	218.01	35650	-5.89	20231227	10550	218.01	20230103	35650	-5.89	20231227	10550	218.01	20230103	8.26	N	054450	500	75 억		1065862	N	N	412	N	00	N
17	20231228	090541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34650	-500	5	-1.42	5735876450	164970	3.98	34900	35100	34450	45650	24650	35150	34759.04	7.04	0	-3711	38216	36682	34116	32582	30016	37450	33350	76	10500	500	23190	50	1	15144233	5247	10.34	2.81	12	1.09	3350.00	12328.00	35650	20231227	-2.81	10550	20230103	228.44	35650	-2.81	20231227	10550	228.44	20230103	35650	-2.81	20231227	10550	228.44	20230103	8.26	N	054450	500	75 억		1065862	N	N	412	N	00	N
18	20231227	160538	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	35150	3950	2	12.66	140208735400	4099867	579.68	31600	35650	31550	40550	21850	31200	34196.47	5.01	0	309607	33600	32400	31300	30100	29000	31850	29550	76	9350	500	20590	50	1	15144233	5323	10.49	2.85	12	27.07	3350.00	12328.00	35650	20231227	-1.40	10550	20230103	233.18	35650	-1.40	20231227	10550	233.18	20230103	35650	-1.40	20231227	10550	233.18	20230103	8.29	N	054450	500	75 억		758394	N	N	412	N	00	N
19	20231227	150546	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	35050	3850	2	12.34	129178943450	3784961	535.16	31600	35650	31550	40550	21850	31200	34133.21	5.01	0	335289	33600	32400	31300	30100	29000	31850	29550	76	9350	500	20590	50	1	15144233	5308	10.46	2.84	12	24.99	3350.00	12328.00	35650	20231227	-1.68	10550	20230103	232.23	35650	-1.68	20231227	10550	232.23	20230103	35650	-1.68	20231227	10550	232.23	20230103	8.29	N	054450	500	75 억		758394	N	N	74	N	00	N
20	20231227	140543	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	34150	2950	2	9.46	106096941100	3124653	441.80	31600	35650	31550	40550	21850	31200	33958.98	5.01	0	317814	33600	32400	31300	30100	29000	31850	29550	76	9350	500	20590	50	1	15144233	5172	10.19	2.77	12	20.63	3350.00	12328.00	35650	20231227	-4.21	10550	20230103	223.70	35650	-4.21	20231227	10550	223.70	20230103	35650	-4.21	20231227	10550	223.70	20230103	8.29	N	054450	500	75 억		758394	N	N	74	N	00	N
21	20231227	130539	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	34550	3350	2	10.74	85945523000	2540174	359.16	31600	35650	31550	40550	21850	31200	33839.44	5.01	0	203625	33600	32400	31300	30100	29000	31850	29550	76	9350	500	20590	50	1	15144233	5232	10.31	2.80	12	16.77	3350.00	12328.00	35650	20231227	-3.09	10550	20230103	227.49	35650	-3.09	20231227	10550	227.49	20230103	35650	-3.09	20231227	10550	227.49	20230103	8.29	N	054450	500	75 억		758394	N	N	74	N	00	N
22	20231227	120539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33650	2450	2	7.85	35381912800	1082296	153.03	31600	33750	31550	40550	21850	31200	32698.10	5.01	0	101543	33600	32400	31300	30100	29000	31850	29550	76	9350	500	20590	50	1	15144233	5096	10.04	2.73	12	7.15	3350.00	12328.00	34300	20231128	-1.90	10550	20230103	218.96	34300	-1.90	20231128	10550	218.96	20230103	34300	-1.90	20231128	10550	218.96	20230103	8.29	N	054450	500	75 억		758394	N	N	74	N	00	N
23	20231227	110542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32950	1750	2	5.61	22699867900	701791	99.23	31600	33100	31550	40550	21850	31200	32353.43	5.01	0	85998	33600	32400	31300	30100	29000	31850	29550	76	9350	500	20590	50	1	15144233	4990	9.84	2.67	12	4.63	3350.00	12328.00	34300	20231128	-3.94	10550	20230103	212.32	34300	-3.94	20231128	10550	212.32	20230103	34300	-3.94	20231128	10550	212.32	20230103	8.29	N	054450	500	75 억		758394	N	N	74	N	00	N
24	20231227	100543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31900	700	2	2.24	10948762700	342173	48.38	31600	32700	31550	40550	21850	31200	32008.97	5.01	0	31920	33600	32400	31300	30100	29000	31850	29550	76	9350	500	20590	50	1	15144233	4831	9.52	2.59	12	2.26	3350.00	12328.00	34300	20231128	-7.00	10550	20230103	202.37	34300	-7.00	20231128	10550	202.37	20230103	34300	-7.00	20231128	10550	202.37	20230103	8.29	N	054450	500	75 억		758394	N	N	74	N	00	N
25	20231227	090544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32100	900	2	2.88	2629387200	82526	11.67	31600	32100	31550	40550	21850	31200	31901.70	5.01	0	5615	33600	32400	31300	30100	29000	31850	29550	76	9350	500	20590	50	1	15144233	4861	9.58	2.60	12	0.54	3350.00	12328.00	34300	20231128	-6.41	10550	20230103	204.27	34300	-6.41	20231128	10550	204.27	20230103	34300	-6.41	20231128	10550	204.27	20230103	8.29	N	054450	500	75 억		758394	N	N	74	N	00	N
26	20231226	160544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31200	-100	5	-0.32	21723699000	696955	30.80	32150	32500	30200	40650	21950	31300	31169.43	5.78	0	-113052	33900	32600	31650	30350	29400	33250	31000	76	9350	500	20650	50	1	15144233	4725	9.31	2.53	12	4.60	3350.00	12328.00	34300	20231128	-9.04	10550	20230103	195.73	34300	-9.04	20231128	10550	195.73	20230103	34300	-9.04	20231128	10550	195.73	20230103	8.38	N	054450	500	75 억		875998	N	N	74	N	00	N
27	20231226	150542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31200	-100	5	-0.32	20627426950	661896	29.25	32150	32500	30200	40650	21950	31300	31164.15	5.78	0	-110218	33900	32600	31650	30350	29400	33250	31000	76	9350	500	20650	50	1	15144233	4725	9.31	2.53	12	4.37	3350.00	12328.00	34300	20231128	-9.04	10550	20230103	195.73	34300	-9.04	20231128	10550	195.73	20230103	34300	-9.04	20231128	10550	195.73	20230103	8.38	N	054450	500	75 억		875998	N	N	476	N	00	N
28	20231226	140543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30850	-450	5	-1.44	18794803400	603126	26.65	32150	32500	30200	40650	21950	31300	31162.32	5.78	0	-106642	33900	32600	31650	30350	29400	33250	31000	76	9350	500	20650	50	1	15144233	4672	9.21	2.50	12	3.98	3350.00	12328.00	34300	20231128	-10.06	10550	20230103	192.42	34300	-10.06	20231128	10550	192.42	20230103	34300	-10.06	20231128	10550	192.42	20230103	8.38	N	054450	500	75 억		875998	N	N	476	N	00	N
29	20231226	130543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30900	-400	5	-1.28	17474413800	560280	24.76	32150	32500	30200	40650	21950	31300	31188.72	5.78	0	-97162	33900	32600	31650	30350	29400	33250	31000	76	9350	500	20650	50	1	15144233	4680	9.22	2.51	12	3.70	3350.00	12328.00	34300	20231128	-9.91	10550	20230103	192.89	34300	-9.91	20231128	10550	192.89	20230103	34300	-9.91	20231128	10550	192.89	20230103	8.38	N	054450	500	75 억		875998	N	N	476	N	00	N
30	20231226	120542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31150	-150	5	-0.48	15867639450	508372	22.47	32150	32500	30200	40650	21950	31300	31212.65	5.78	0	-100207	33900	32600	31650	30350	29400	33250	31000	76	9350	500	20650	50	1	15144233	4717	9.30	2.53	12	3.36	3350.00	12328.00	34300	20231128	-9.18	10550	20230103	195.26	34300	-9.18	20231128	10550	195.26	20230103	34300	-9.18	20231128	10550	195.26	20230103	8.38	N	054450	500	75 억		875998	N	N	476	N	00	N
31	20231226	110545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31300	0	3	0.00	14502648300	464867	20.54	32150	32500	30200	40650	21950	31300	31197.41	5.78	0	-103714	33900	32600	31650	30350	29400	33250	31000	76	9350	500	20650	50	1	15144233	4740	9.34	2.54	12	3.07	3350.00	12328.00	34300	20231128	-8.75	10550	20230103	196.68	34300	-8.75	20231128	10550	196.68	20230103	34300	-8.75	20231128	10550	196.68	20230103	8.38	N	054450	500	75 억		875998	N	N	476	N	00	N
32	20231226	100542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31450	150	2	0.48	12711355350	407728	18.02	32150	32500	30200	40650	21950	31300	31176.07	5.78	0	-107528	33900	32600	31650	30350	29400	33250	31000	76	9350	500	20650	50	1	15144233	4763	9.39	2.55	12	2.69	3350.00	12328.00	34300	20231128	-8.31	10550	20230103	198.10	34300	-8.31	20231128	10550	198.10	20230103	34300	-8.31	20231128	10550	198.10	20230103	8.38	N	054450	500	75 억		875998	N	N	476	N	00	N
33	20231226	090543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31200	-100	5	-0.32	4577442500	143660	6.35	32150	32500	31100	40650	21950	31300	31863.03	5.78	0	-55772	33900	32600	31650	30350	29400	33250	31000	76	9350	500	20650	50	1	15144233	4725	9.31	2.53	12	0.95	3350.00	12328.00	34300	20231128	-9.04	10550	20230103	195.73	34300	-9.04	20231128	10550	195.73	20230103	34300	-9.04	20231128	10550	195.73	20230103	8.38	N	054450	500	75 억		875998	N	N	476	N	00	N
34	20231222	160536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31300	800	2	2.62	71075512850	2230106	423.93	31100	32950	30700	39650	21350	30500	31871.25	5.56	0	46808	31666	31082	30066	29482	28466	31375	29775	76	9150	500	20130	50	1	15144233	4740	9.34	2.54	12	14.73	3350.00	12328.00	34300	20231128	-8.75	10550	20230103	196.68	34300	-8.75	20231128	10550	196.68	20230103	34300	-8.75	20231128	10550	196.68	20230103	8.43	N	054450	500	75 억		842166	N	N	476	N	00	N
35	20231222	150534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31550	1050	2	3.44	68855476000	2159273	410.46	31100	32950	30700	39650	21350	30500	31888.27	5.56	0	43002	31666	31082	30066	29482	28466	31375	29775	76	9150	500	20130	50	1	15144233	4778	9.42	2.56	12	14.26	3350.00	12328.00	34300	20231128	-8.02	10550	20230103	199.05	34300	-8.02	20231128	10550	199.05	20230103	34300	-8.02	20231128	10550	199.05	20230103	8.43	N	054450	500	75 억		842166	N	N	16	N	00	N
36	20231222	140531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31450	950	2	3.11	64878601550	2032355	386.34	31100	32950	30700	39650	21350	30500	31922.87	5.56	0	48579	31666	31082	30066	29482	28466	31375	29775	76	9150	500	20130	50	1	15144233	4763	9.39	2.55	12	13.42	3350.00	12328.00	34300	20231128	-8.31	10550	20230103	198.10	34300	-8.31	20231128	10550	198.10	20230103	34300	-8.31	20231128	10550	198.10	20230103	8.43	N	054450	500	75 억		842166	N	N	16	N	00	N
37	20231222	130532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31800	1300	2	4.26	60884554550	1906045	362.32	31100	32950	30700	39650	21350	30500	31942.87	5.56	0	39831	31666	31082	30066	29482	28466	31375	29775	76	9150	500	20130	50	1	15144233	4816	9.49	2.58	12	12.59	3350.00	12328.00	34300	20231128	-7.29	10550	20230103	201.42	34300	-7.29	20231128	10550	201.42	20230103	34300	-7.29	20231128	10550	201.42	20230103	8.43	N	054450	500	75 억		842166	N	N	16	N	00	N
38	20231222	120531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32050	1550	2	5.08	57819865700	1810038	344.07	31100	32950	30700	39650	21350	30500	31944.01	5.56	0	42881	31666	31082	30066	29482	28466	31375	29775	76	9150	500	20130	50	1	15144233	4854	9.57	2.60	12	11.95	3350.00	12328.00	34300	20231128	-6.56	10550	20230103	203.79	34300	-6.56	20231128	10550	203.79	20230103	34300	-6.56	20231128	10550	203.79	20230103	8.43	N	054450	500	75 억		842166	N	N	16	N	00	N
39	20231222	110533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32150	1650	2	5.41	37757445950	1193109	226.80	31100	32450	30700	39650	21350	30500	31646.27	5.56	0	-18958	31666	31082	30066	29482	28466	31375	29775	76	9150	500	20130	50	1	15144233	4869	9.60	2.61	12	7.88	3350.00	12328.00	34300	20231128	-6.27	10550	20230103	204.74	34300	-6.27	20231128	10550	204.74	20230103	34300	-6.27	20231128	10550	204.74	20230103	8.43	N	054450	500	75 억		842166	N	N	16	N	00	N
40	20231222	100531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31400	900	2	2.95	31281055000	989033	188.01	31100	32450	30700	39650	21350	30500	31627.92	5.56	0	-73634	31666	31082	30066	29482	28466	31375	29775	76	9150	500	20130	50	1	15144233	4755	9.37	2.55	12	6.53	3350.00	12328.00	34300	20231128	-8.45	10550	20230103	197.63	34300	-8.45	20231128	10550	197.63	20230103	34300	-8.45	20231128	10550	197.63	20230103	8.43	N	054450	500	75 억		842166	N	N	16	N	00	N
41	20231222	090531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30900	400	2	1.31	2240571350	72229	13.73	31100	31300	30700	39650	21350	30500	31020.38	5.56	0	2138	31666	31082	30066	29482	28466	31375	29775	76	9150	500	20130	50	1	15144233	4680	9.22	2.51	12	0.48	3350.00	12328.00	34300	20231128	-9.91	10550	20230103	192.89	34300	-9.91	20231128	10550	192.89	20230103	34300	-9.91	20231128	10550	192.89	20230103	8.43	N	054450	500	75 억		842166	N	N	16	N	00	N
42	20231221	160529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30500	700	2	2.35	15458281900	516344	128.62	29400	30650	29050	38700	20900	29800	29936.07	5.57	0	-2947	30666	30232	29766	29332	28866	30000	29100	76	8900	500	19660	50	1	15144233	4619	9.10	2.47	12	3.41	3350.00	12328.00	34300	20231128	-11.08	10550	20230103	189.10	34300	-11.08	20231128	10550	189.10	20230103	34300	-11.08	20231128	10550	189.10	20230103	8.30	N	054450	500	75 억		843052	N	N	16	N	00	N
43	20231221	150530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30550	750	2	2.52	13549960950	453850	113.05	29400	30600	29050	38700	20900	29800	29855.60	5.57	0	15976	30666	30232	29766	29332	28866	30000	29100	76	8900	500	19660	50	1	15144233	4627	9.12	2.48	12	3.00	3350.00	12328.00	34300	20231128	-10.93	10550	20230103	189.57	34300	-10.93	20231128	10550	189.57	20230103	34300	-10.93	20231128	10550	189.57	20230103	8.30	N	054450	500	75 억		843052	N	N	244	N	00	N
44	20231221	140529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29900	100	2	0.34	9482487850	319221	79.52	29400	30200	29050	38700	20900	29800	29705.08	5.57	0	-941	30666	30232	29766	29332	28866	30000	29100	76	8900	500	19660	50	1	15144233	4528	8.93	2.43	12	2.11	3350.00	12328.00	34300	20231128	-12.83	10550	20230103	183.41	34300	-12.83	20231128	10550	183.41	20230103	34300	-12.83	20231128	10550	183.41	20230103	8.30	N	054450	500	75 억		843052	N	N	244	N	00	N
45	20231221	130529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29700	-100	5	-0.34	7356090600	248223	61.83	29400	30200	29050	38700	20900	29800	29634.99	5.57	0	-3767	30666	30232	29766	29332	28866	30000	29100	76	8900	500	19660	50	1	15144233	4498	8.87	2.41	12	1.64	3350.00	12328.00	34300	20231128	-13.41	10550	20230103	181.52	34300	-13.41	20231128	10550	181.52	20230103	34300	-13.41	20231128	10550	181.52	20230103	8.30	N	054450	500	75 억		843052	N	N	244	N	00	N
46	20231221	120532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29700	-100	5	-0.34	7008872450	236522	58.92	29400	30200	29050	38700	20900	29800	29633.04	5.57	0	-2674	30666	30232	29766	29332	28866	30000	29100	76	8900	500	19660	50	1	15144233	4498	8.87	2.41	12	1.56	3350.00	12328.00	34300	20231128	-13.41	10550	20230103	181.52	34300	-13.41	20231128	10550	181.52	20230103	34300	-13.41	20231128	10550	181.52	20230103	8.30	N	054450	500	75 억		843052	N	N	244	N	00	N
47	20231221	110531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29450	-350	5	-1.17	4410307750	149380	37.21	29400	29850	29050	38700	20900	29800	29524.02	5.57	0	-5595	30666	30232	29766	29332	28866	30000	29100	76	8900	500	19660	50	1	15144233	4460	8.79	2.39	12	0.99	3350.00	12328.00	34300	20231128	-14.14	10550	20230103	179.15	34300	-14.14	20231128	10550	179.15	20230103	34300	-14.14	20231128	10550	179.15	20230103	8.30	N	054450	500	75 억		843052	N	N	244	N	00	N
48	20231221	100529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29750	-50	5	-0.17	2037837700	68717	17.12	29400	29850	29300	38700	20900	29800	29655.44	5.57	0	6892	30666	30232	29766	29332	28866	30000	29100	76	8900	500	19660	50	1	15144233	4505	8.88	2.41	12	0.45	3350.00	12328.00	34300	20231128	-13.27	10550	20230103	181.99	34300	-13.27	20231128	10550	181.99	20230103	34300	-13.27	20231128	10550	181.99	20230103	8.30	N	054450	500	75 억		843052	N	N	244	N	00	N
49	20231221	090530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29500	-300	5	-1.01	549145300	18629	4.64	29400	29800	29300	38700	20900	29800	29477.41	5.57	0	6804	30666	30232	29766	29332	28866	30000	29100	76	8900	500	19660	50	1	15144233	4468	8.81	2.39	12	0.12	3350.00	12328.00	34300	20231128	-13.99	10550	20230103	179.62	34300	-13.99	20231128	10550	179.62	20230103	34300	-13.99	20231128	10550	179.62	20230103	8.30	N	054450	500	75 억		843052	N	N	244	N	00	N
50	20231220	160530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29800	-50	5	-0.17	11846035650	399092	61.10	30150	30200	29300	38800	20900	29850	29682.19	5.74	0	-26041	31450	30650	30000	29200	28550	31050	29600	76	8950	500	19700	50	1	15144233	4513	8.90	2.42	12	2.64	3350.00	12328.00	34300	20231128	-13.12	10550	20230103	182.46	34300	-13.12	20231128	10550	182.46	20230103	34300	-13.12	20231128	10550	182.46	20230103	8.41	N	054450	500	75 억		869495	N	N	244	N	00	N
51	20231220	150600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29700	-150	5	-0.50	10900868100	367351	56.24	30150	30200	29300	38800	20900	29850	29674.26	5.74	0	-43127	31450	30650	30000	29200	28550	31050	29600	76	8950	500	19700	50	1	15144233	4498	8.87	2.41	12	2.43	3350.00	12328.00	34300	20231128	-13.41	10550	20230103	181.52	34300	-13.41	20231128	10550	181.52	20230103	34300	-13.41	20231128	10550	181.52	20230103	8.41	N	054450	500	75 억		869495	N	N	223	N	00	N
52	20231220	140606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29800	-50	5	-0.17	10032923100	338191	51.78	30150	30200	29300	38800	20900	29850	29666.44	5.74	0	-50503	31450	30650	30000	29200	28550	31050	29600	76	8950	500	19700	50	1	15144233	4513	8.90	2.42	12	2.23	3350.00	12328.00	34300	20231128	-13.12	10550	20230103	182.46	34300	-13.12	20231128	10550	182.46	20230103	34300	-13.12	20231128	10550	182.46	20230103	8.41	N	054450	500	75 억		869495	N	N	223	N	00	N
53	20231220	130602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	-250	5	-0.84	9123251400	307562	47.09	30150	30200	29300	38800	20900	29850	29663.13	5.74	0	-51618	31450	30650	30000	29200	28550	31050	29600	76	8950	500	19700	50	1	15144233	4483	8.84	2.40	12	2.03	3350.00	12328.00	34300	20231128	-13.70	10550	20230103	180.57	34300	-13.70	20231128	10550	180.57	20230103	34300	-13.70	20231128	10550	180.57	20230103	8.41	N	054450	500	75 억		869495	N	N	223	N	00	N
54	20231220	120528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29700	-150	5	-0.50	7032107550	236693	36.24	30150	30200	29450	38800	20900	29850	29709.82	5.74	0	-32982	31450	30650	30000	29200	28550	31050	29600	76	8950	500	19700	50	1	15144233	4498	8.87	2.41	12	1.56	3350.00	12328.00	34300	20231128	-13.41	10550	20230103	181.52	34300	-13.41	20231128	10550	181.52	20230103	34300	-13.41	20231128	10550	181.52	20230103	8.41	N	054450	500	75 억		869495	N	N	223	N	00	N
55	20231220	110531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29750	-100	5	-0.34	5708714000	192357	29.45	30150	30200	29450	38800	20900	29850	29677.70	5.74	0	-36523	31450	30650	30000	29200	28550	31050	29600	76	8950	500	19700	50	1	15144233	4505	8.88	2.41	12	1.27	3350.00	12328.00	34300	20231128	-13.27	10550	20230103	181.99	34300	-13.27	20231128	10550	181.99	20230103	34300	-13.27	20231128	10550	181.99	20230103	8.41	N	054450	500	75 억		869495	N	N	223	N	00	N
56	20231220	100530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29550	-300	5	-1.01	4026375550	135438	20.73	30150	30200	29500	38800	20900	29850	29728.55	5.74	0	-23519	31450	30650	30000	29200	28550	31050	29600	76	8950	500	19700	50	1	15144233	4475	8.82	2.40	12	0.89	3350.00	12328.00	34300	20231128	-13.85	10550	20230103	180.09	34300	-13.85	20231128	10550	180.09	20230103	34300	-13.85	20231128	10550	180.09	20230103	8.41	N	054450	500	75 억		869495	N	N	223	N	00	N
57	20231220	090529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29700	-150	5	-0.50	760612250	25406	3.89	30150	30200	29700	38800	20900	29850	29938.29	5.74	0	-14772	31450	30650	30000	29200	28550	31050	29600	76	8950	500	19700	50	1	15144233	4498	8.87	2.41	12	0.17	3350.00	12328.00	34300	20231128	-13.41	10550	20230103	181.52	34300	-13.41	20231128	10550	181.52	20230103	34300	-13.41	20231128	10550	181.52	20230103	8.41	N	054450	500	75 억		869495	N	N	223	N	00	N
58	20231219	160529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29850	350	2	1.19	19479494750	647597	107.09	29800	30800	29350	38350	20650	29500	30080.12	6.16	0	-23842	30666	30082	29366	28782	28066	30375	29075	76	8850	500	19470	50	1	15144233	4521	8.91	2.42	12	4.28	3350.00	12328.00	34300	20231128	-12.97	10550	20230103	182.94	34300	-12.97	20231128	10550	182.94	20230103	34300	-12.97	20231128	10550	182.94	20230103	8.58	N	054450	500	75 억		933423	N	N	223	N	00	N
59	20231219	150530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29850	350	2	1.19	18674434350	620643	102.63	29800	30800	29350	38350	20650	29500	30088.85	6.16	0	-24782	30666	30082	29366	28782	28066	30375	29075	76	8850	500	19470	50	1	15144233	4521	8.91	2.42	12	4.10	3350.00	12328.00	34300	20231128	-12.97	10550	20230103	182.94	34300	-12.97	20231128	10550	182.94	20230103	34300	-12.97	20231128	10550	182.94	20230103	8.58	N	054450	500	75 억		933423	N	N	6	N	00	N
60	20231219	140529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29900	400	2	1.36	17061826350	566456	93.67	29800	30800	29350	38350	20650	29500	30120.30	6.16	0	-26307	30666	30082	29366	28782	28066	30375	29075	76	8850	500	19470	50	1	15144233	4528	8.93	2.43	12	3.74	3350.00	12328.00	34300	20231128	-12.83	10550	20230103	183.41	34300	-12.83	20231128	10550	183.41	20230103	34300	-12.83	20231128	10550	183.41	20230103	8.58	N	054450	500	75 억		933423	N	N	6	N	00	N
61	20231219	130531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30000	500	2	1.69	16074809500	533459	88.21	29800	30800	29350	38350	20650	29500	30133.17	6.16	0	-21378	30666	30082	29366	28782	28066	30375	29075	76	8850	500	19470	50	1	15144233	4543	8.96	2.43	12	3.52	3350.00	12328.00	34300	20231128	-12.54	10550	20230103	184.36	34300	-12.54	20231128	10550	184.36	20230103	34300	-12.54	20231128	10550	184.36	20230103	8.58	N	054450	500	75 억		933423	N	N	6	N	00	N
62	20231219	120532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30300	800	2	2.71	14461231850	479788	79.34	29800	30800	29350	38350	20650	29500	30140.88	6.16	0	-36688	30666	30082	29366	28782	28066	30375	29075	76	8850	500	19470	50	1	15144233	4589	9.04	2.46	12	3.17	3350.00	12328.00	34300	20231128	-11.66	10550	20230103	187.20	34300	-11.66	20231128	10550	187.20	20230103	34300	-11.66	20231128	10550	187.20	20230103	8.58	N	054450	500	75 억		933423	N	N	6	N	00	N
63	20231219	110531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29900	400	2	1.36	13020391250	431939	71.43	29800	30800	29350	38350	20650	29500	30144.05	6.16	0	-41131	30666	30082	29366	28782	28066	30375	29075	76	8850	500	19470	50	1	15144233	4528	8.93	2.43	12	2.85	3350.00	12328.00	34300	20231128	-12.83	10550	20230103	183.41	34300	-12.83	20231128	10550	183.41	20230103	34300	-12.83	20231128	10550	183.41	20230103	8.58	N	054450	500	75 억		933423	N	N	6	N	00	N
64	20231219	100528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29900	400	2	1.36	11591823550	384183	63.53	29800	30800	29350	38350	20650	29500	30172.66	6.16	0	-25777	30666	30082	29366	28782	28066	30375	29075	76	8850	500	19470	50	1	15144233	4528	8.93	2.43	12	2.54	3350.00	12328.00	34300	20231128	-12.83	10550	20230103	183.41	34300	-12.83	20231128	10550	183.41	20230103	34300	-12.83	20231128	10550	183.41	20230103	8.58	N	054450	500	75 억		933423	N	N	6	N	00	N
65	20231219	090529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29450	-50	5	-0.17	778573850	26267	4.34	29800	29850	29350	38350	20650	29500	29640.76	6.16	0	-9300	30666	30082	29366	28782	28066	30375	29075	76	8850	500	19470	50	1	15144233	4460	8.79	2.39	12	0.17	3350.00	12328.00	34300	20231128	-14.14	10550	20230103	179.15	34300	-14.14	20231128	10550	179.15	20230103	34300	-14.14	20231128	10550	179.15	20230103	8.58	N	054450	500	75 억		933423	N	N	6	N	00	N
66	20231218	160527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29500	1200	2	4.24	17696143900	602029	72.97	28650	29950	28650	36750	19850	28300	29393.88	5.16	0	153643	30633	29466	28683	27516	26733	29075	27125	76	8450	500	18670	50	1	15144233	4468	8.81	2.39	12	3.98	3350.00	12328.00	34300	20231128	-13.99	10550	20230103	179.62	34300	-13.99	20231128	10550	179.62	20230103	34300	-13.99	20231128	10550	179.62	20230103	8.54	N	054450	500	75 억		781899	N	N	6	N	00	N
67	20231218	150528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	1300	2	4.59	16769193750	570655	69.17	28650	29950	28650	36750	19850	28300	29385.97	5.16	0	151589	30633	29466	28683	27516	26733	29075	27125	76	8450	500	18670	50	1	15144233	4483	8.84	2.40	12	3.77	3350.00	12328.00	34300	20231128	-13.70	10550	20230103	180.57	34300	-13.70	20231128	10550	180.57	20230103	34300	-13.70	20231128	10550	180.57	20230103	8.54	N	054450	500	75 억		781899	N	N	4829	N	00	N
68	20231218	140526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29450	1150	2	4.06	15749555100	536131	64.98	28650	29950	28650	36750	19850	28300	29376.42	5.16	0	142663	30633	29466	28683	27516	26733	29075	27125	76	8450	500	18670	50	1	15144233	4460	8.79	2.39	12	3.54	3350.00	12328.00	34300	20231128	-14.14	10550	20230103	179.15	34300	-14.14	20231128	10550	179.15	20230103	34300	-14.14	20231128	10550	179.15	20230103	8.54	N	054450	500	75 억		781899	N	N	4829	N	00	N
69	20231218	130527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29350	1050	2	3.71	14948002900	508882	61.68	28650	29950	28650	36750	19850	28300	29374.31	5.16	0	143591	30633	29466	28683	27516	26733	29075	27125	76	8450	500	18670	50	1	15144233	4445	8.76	2.38	12	3.36	3350.00	12328.00	34300	20231128	-14.43	10550	20230103	178.20	34300	-14.43	20231128	10550	178.20	20230103	34300	-14.43	20231128	10550	178.20	20230103	8.54	N	054450	500	75 억		781899	N	N	4829	N	00	N
70	20231218	120523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29500	1200	2	4.24	13930396800	474232	57.48	28650	29950	28650	36750	19850	28300	29374.76	5.16	0	143432	30633	29466	28683	27516	26733	29075	27125	76	8450	500	18670	50	1	15144233	4468	8.81	2.39	12	3.13	3350.00	12328.00	34300	20231128	-13.99	10550	20230103	179.62	34300	-13.99	20231128	10550	179.62	20230103	34300	-13.99	20231128	10550	179.62	20230103	8.54	N	054450	500	75 억		781899	N	N	4829	N	00	N
71	20231218	110526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29650	1350	2	4.77	13145915250	447713	54.26	28650	29950	28650	36750	19850	28300	29362.49	5.16	0	142673	30633	29466	28683	27516	26733	29075	27125	76	8450	500	18670	50	1	15144233	4490	8.85	2.41	12	2.96	3350.00	12328.00	34300	20231128	-13.56	10550	20230103	181.04	34300	-13.56	20231128	10550	181.04	20230103	34300	-13.56	20231128	10550	181.04	20230103	8.54	N	054450	500	75 억		781899	N	N	4829	N	00	N
72	20231218	100525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29350	1050	2	3.71	8978645150	307468	37.27	28650	29650	28650	36750	19850	28300	29202.03	5.16	0	110349	30633	29466	28683	27516	26733	29075	27125	76	8450	500	18670	50	1	15144233	4445	8.76	2.38	12	2.03	3350.00	12328.00	34300	20231128	-14.43	10550	20230103	178.20	34300	-14.43	20231128	10550	178.20	20230103	34300	-14.43	20231128	10550	178.20	20230103	8.54	N	054450	500	75 억		781899	N	N	4829	N	00	N
73	20231218	090522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29050	750	2	2.65	2047714950	70879	8.59	28650	29100	28650	36750	19850	28300	28890.72	5.16	0	35074	30633	29466	28683	27516	26733	29075	27125	76	8450	500	18670	50	1	15144233	4399	8.67	2.36	12	0.47	3350.00	12328.00	34300	20231128	-15.31	10550	20230103	175.36	34300	-15.31	20231128	10550	175.36	20230103	34300	-15.31	20231128	10550	175.36	20230103	8.54	N	054450	500	75 억		781899	N	N	4829	N	00	N
74	20231215	160523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28300	-1100	5	-3.74	23403867500	819047	154.56	29750	29850	27900	38200	20600	29400	28575.15	5.63	0	-54021	30533	29966	29533	28966	28533	29750	28750	76	8800	500	19400	50	1	15144233	4286	8.45	2.30	12	5.41	3350.00	12328.00	34300	20231128	-17.49	10550	20230103	168.25	34300	-17.49	20231128	10550	168.25	20230103	34300	-17.49	20231128	10550	168.25	20230103	8.40	N	054450	500	75 억		852206	N	N	4829	N	00	N
75	20231215	150527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28150	-1250	5	-4.25	21861457800	764444	144.26	29750	29850	27900	38200	20600	29400	28597.85	5.63	0	-73584	30533	29966	29533	28966	28533	29750	28750	76	8800	500	19400	50	1	15144233	4263	8.40	2.28	12	5.05	3350.00	12328.00	34300	20231128	-17.93	10550	20230103	166.82	34300	-17.93	20231128	10550	166.82	20230103	34300	-17.93	20231128	10550	166.82	20230103	8.40	N	054450	500	75 억		852206	N	N	19	N	00	N
76	20231215	140526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28100	-1300	5	-4.42	20780855750	726144	137.03	29750	29850	27900	38200	20600	29400	28618.09	5.63	0	-76265	30533	29966	29533	28966	28533	29750	28750	76	8800	500	19400	50	1	15144233	4256	8.39	2.28	12	4.79	3350.00	12328.00	34300	20231128	-18.08	10550	20230103	166.35	34300	-18.08	20231128	10550	166.35	20230103	34300	-18.08	20231128	10550	166.35	20230103	8.40	N	054450	500	75 억		852206	N	N	19	N	00	N
77	20231215	130523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28050	-1350	5	-4.59	17682858850	615939	116.24	29750	29850	28000	38200	20600	29400	28708.78	5.63	0	-76489	30533	29966	29533	28966	28533	29750	28750	76	8800	500	19400	50	1	15144233	4248	8.37	2.28	12	4.07	3350.00	12328.00	34300	20231128	-18.22	10550	20230103	165.88	34300	-18.22	20231128	10550	165.88	20230103	34300	-18.22	20231128	10550	165.88	20230103	8.40	N	054450	500	75 억		852206	N	N	19	N	00	N
78	20231215	120523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28150	-1250	5	-4.25	16142027950	561063	105.88	29750	29850	28050	38200	20600	29400	28770.44	5.63	0	-62781	30533	29966	29533	28966	28533	29750	28750	76	8800	500	19400	50	1	15144233	4263	8.40	2.28	12	3.70	3350.00	12328.00	34300	20231128	-17.93	10550	20230103	166.82	34300	-17.93	20231128	10550	166.82	20230103	34300	-17.93	20231128	10550	166.82	20230103	8.40	N	054450	500	75 억		852206	N	N	19	N	00	N
79	20231215	110519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28350	-1050	5	-3.57	14507459900	503084	94.94	29750	29850	28050	38200	20600	29400	28837.05	5.63	0	-50033	30533	29966	29533	28966	28533	29750	28750	76	8800	500	19400	50	1	15144233	4293	8.46	2.30	12	3.32	3350.00	12328.00	34300	20231128	-17.35	10550	20230103	168.72	34300	-17.35	20231128	10550	168.72	20230103	34300	-17.35	20231128	10550	168.72	20230103	8.40	N	054450	500	75 억		852206	N	N	19	N	00	N
80	20231215	100525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	-800	5	-2.72	9302166200	318977	60.20	29750	29850	28550	38200	20600	29400	29162.50	5.63	0	-50759	30533	29966	29533	28966	28533	29750	28750	76	8800	500	19400	50	1	15144233	4331	8.54	2.32	12	2.11	3350.00	12328.00	34300	20231128	-16.62	10550	20230103	171.09	34300	-16.62	20231128	10550	171.09	20230103	34300	-16.62	20231128	10550	171.09	20230103	8.40	N	054450	500	75 억		852206	N	N	19	N	00	N
81	20231215	090524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29550	150	2	0.51	866354450	29183	5.51	29750	29850	29500	38200	20600	29400	29686.96	5.63	0	-2620	30533	29966	29533	28966	28533	29750	28750	76	8800	500	19400	50	1	15144233	4475	8.82	2.40	12	0.19	3350.00	12328.00	34300	20231128	-13.85	10550	20230103	180.09	34300	-13.85	20231128	10550	180.09	20230103	34300	-13.85	20231128	10550	180.09	20230103	8.40	N	054450	500	75 억		852206	N	N	19	N	00	N
82	20231214	160521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29400	150	2	0.51	15507238250	524242	83.78	29900	30100	29100	38000	20500	29250	29580.85	5.77	0	-22023	31083	30166	29683	28766	28283	29925	28525	76	8750	500	19300	50	1	15144233	4452	8.78	2.38	12	3.46	3350.00	12328.00	34300	20231128	-14.29	10550	20230103	178.67	34300	-14.29	20231128	10550	178.67	20230103	34300	-14.29	20231128	10550	178.67	20230103	7.94	N	054450	500	75 억		874227	N	N	19	N	00	N
83	20231214	150540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29300	50	2	0.17	14818418050	500785	80.03	29900	30100	29100	38000	20500	29250	29590.46	5.77	0	-21146	31083	30166	29683	28766	28283	29925	28525	76	8750	500	19300	50	1	15144233	4437	8.75	2.38	12	3.31	3350.00	12328.00	34300	20231128	-14.58	10550	20230103	177.73	34300	-14.58	20231128	10550	177.73	20230103	34300	-14.58	20231128	10550	177.73	20230103	7.94	N	054450	500	75 억		874227	N	N	0	N	00	N
84	20231214	140531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29650	400	2	1.37	13201762550	445874	71.26	29900	30100	29100	38000	20500	29250	29608.83	5.77	0	-17774	31083	30166	29683	28766	28283	29925	28525	76	8750	500	19300	50	1	15144233	4490	8.85	2.41	12	2.94	3350.00	12328.00	34300	20231128	-13.56	10550	20230103	181.04	34300	-13.56	20231128	10550	181.04	20230103	34300	-13.56	20231128	10550	181.04	20230103	7.94	N	054450	500	75 억		874227	N	N	0	N	00	N
85	20231214	130536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29650	400	2	1.37	11819417750	399312	63.82	29900	30100	29100	38000	20500	29250	29599.56	5.77	0	-30961	31083	30166	29683	28766	28283	29925	28525	76	8750	500	19300	50	1	15144233	4490	8.85	2.41	12	2.64	3350.00	12328.00	34300	20231128	-13.56	10550	20230103	181.04	34300	-13.56	20231128	10550	181.04	20230103	34300	-13.56	20231128	10550	181.04	20230103	7.94	N	054450	500	75 억		874227	N	N	0	N	00	N
86	20231214	120546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29450	200	2	0.68	10794437650	364615	58.27	29900	30100	29100	38000	20500	29250	29605.15	5.77	0	-37243	31083	30166	29683	28766	28283	29925	28525	76	8750	500	19300	50	1	15144233	4460	8.79	2.39	12	2.41	3350.00	12328.00	34300	20231128	-14.14	10550	20230103	179.15	34300	-14.14	20231128	10550	179.15	20230103	34300	-14.14	20231128	10550	179.15	20230103	7.94	N	054450	500	75 억		874227	N	N	0	N	00	N
87	20231214	110522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	350	2	1.20	8697482400	293047	46.83	29900	30100	29300	38000	20500	29250	29679.66	5.77	0	-15746	31083	30166	29683	28766	28283	29925	28525	76	8750	500	19300	50	1	15144233	4483	8.84	2.40	12	1.94	3350.00	12328.00	34300	20231128	-13.70	10550	20230103	180.57	34300	-13.70	20231128	10550	180.57	20230103	34300	-13.70	20231128	10550	180.57	20230103	7.94	N	054450	500	75 억		874227	N	N	0	N	00	N
88	20231214	100517	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29650	400	2	1.37	6844283350	230325	36.81	29900	30100	29300	38000	20500	29250	29716.01	5.77	0	-25232	31083	30166	29683	28766	28283	29925	28525	76	8750	500	19300	50	1	15144233	4490	8.85	2.41	12	1.52	3350.00	12328.00	34300	20231128	-13.56	10550	20230103	181.04	34300	-13.56	20231128	10550	181.04	20230103	34300	-13.56	20231128	10550	181.04	20230103	7.94	N	054450	500	75 억		874227	N	N	0	N	00	N
89	20231214	090457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29700	450	2	1.54	1152836250	38708	6.19	29900	30000	29600	38000	20500	29250	29784.61	5.77	0	-11653	31083	30166	29683	28766	28283	29925	28525	76	8750	500	19300	50	1	15144233	4498	8.87	2.41	12	0.26	3350.00	12328.00	34300	20231128	-13.41	10550	20230103	181.52	34300	-13.41	20231128	10550	181.52	20230103	34300	-13.41	20231128	10550	181.52	20230103	7.94	N	054450	500	75 억		874227	N	N	0	N	00	N
90	20231213	160520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29250	-100	5	-0.34	18318992100	616573	66.61	30050	30600	29200	38150	20550	29350	29712.22	6.37	0	-91714	31483	30416	29783	28716	28083	30100	28400	76	8800	500	19370	50	1	15144233	4430	8.73	2.37	12	4.07	3350.00	12328.00	34300	20231128	-14.72	10550	20230103	177.25	34300	-14.72	20231128	10550	177.25	20230103	34300	-14.72	20231128	10550	177.25	20230103	7.81	N	054450	500	75 억		965009	N	N	2	N	00	N
91	20231213	150532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29250	-100	5	-0.34	17382968550	584594	63.16	30050	30600	29200	38150	20550	29350	29735.11	6.37	0	-91271	31483	30416	29783	28716	28083	30100	28400	76	8800	500	19370	50	1	15144233	4430	8.73	2.37	12	3.86	3350.00	12328.00	34300	20231128	-14.72	10550	20230103	177.25	34300	-14.72	20231128	10550	177.25	20230103	34300	-14.72	20231128	10550	177.25	20230103	7.81	N	054450	500	75 억		965009	N	N	2	N	00	N
92	20231213	140531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29650	300	2	1.02	15498087100	520458	56.23	30050	30600	29250	38150	20550	29350	29777.79	6.37	0	-84049	31483	30416	29783	28716	28083	30100	28400	76	8800	500	19370	50	1	15144233	4490	8.85	2.41	12	3.44	3350.00	12328.00	34300	20231128	-13.56	10550	20230103	181.04	34300	-13.56	20231128	10550	181.04	20230103	34300	-13.56	20231128	10550	181.04	20230103	7.81	N	054450	500	75 억		965009	N	N	2	N	00	N
93	20231213	130531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29350	0	3	0.00	13702317850	459605	49.65	30050	30600	29250	38150	20550	29350	29813.25	6.37	0	-92185	31483	30416	29783	28716	28083	30100	28400	76	8800	500	19370	50	1	15144233	4445	8.76	2.38	12	3.03	3350.00	12328.00	34300	20231128	-14.43	10550	20230103	178.20	34300	-14.43	20231128	10550	178.20	20230103	34300	-14.43	20231128	10550	178.20	20230103	7.81	N	054450	500	75 억		965009	N	N	2	N	00	N
94	20231213	120529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29450	100	2	0.34	12705973250	425749	46.00	30050	30600	29250	38150	20550	29350	29843.81	6.37	0	-72745	31483	30416	29783	28716	28083	30100	28400	76	8800	500	19370	50	1	15144233	4460	8.79	2.39	12	2.81	3350.00	12328.00	34300	20231128	-14.14	10550	20230103	179.15	34300	-14.14	20231128	10550	179.15	20230103	34300	-14.14	20231128	10550	179.15	20230103	7.81	N	054450	500	75 억		965009	N	N	2	N	00	N
95	20231213	110531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	250	2	0.85	11513138800	385329	41.63	30050	30600	29250	38150	20550	29350	29878.73	6.37	0	-61243	31483	30416	29783	28716	28083	30100	28400	76	8800	500	19370	50	1	15144233	4483	8.84	2.40	12	2.54	3350.00	12328.00	34300	20231128	-13.70	10550	20230103	180.57	34300	-13.70	20231128	10550	180.57	20230103	34300	-13.70	20231128	10550	180.57	20230103	7.81	N	054450	500	75 억		965009	N	N	2	N	00	N
96	20231213	100534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	250	2	0.85	9356696800	312071	33.71	30050	30600	29450	38150	20550	29350	29982.59	6.37	0	-40994	31483	30416	29783	28716	28083	30100	28400	76	8800	500	19370	50	1	15144233	4483	8.84	2.40	12	2.06	3350.00	12328.00	34300	20231128	-13.70	10550	20230103	180.57	34300	-13.70	20231128	10550	180.57	20230103	34300	-13.70	20231128	10550	180.57	20230103	7.81	N	054450	500	75 억		965009	N	N	2	N	00	N
97	20231213	090526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30200	850	2	2.90	3196140700	105756	11.43	30050	30600	30050	38150	20550	29350	30221.85	6.37	0	-3099	31483	30416	29783	28716	28083	30100	28400	76	8800	500	19370	50	1	15144233	4574	9.01	2.45	12	0.70	3350.00	12328.00	34300	20231128	-11.95	10550	20230103	186.26	34300	-11.95	20231128	10550	186.26	20230103	34300	-11.95	20231128	10550	186.26	20230103	7.81	N	054450	500	75 억		965009	N	N	2	N	00	N
98	20231212	160508	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29350	-250	5	-0.84	27523080550	914869	89.50	30300	30850	29150	38450	20750	29600	30085.89	7.40	0	-147162	31566	30582	29666	28682	27766	31075	29175	76	8850	500	19530	50	1	15144233	4445	8.76	2.38	12	6.04	3350.00	12328.00	34300	20231128	-14.43	10550	20230103	178.20	34300	-14.43	20231128	10550	178.20	20230103	34300	-14.43	20231128	10550	178.20	20230103	7.40	N	054450	500	75 억		1119926	N	N	2	N	00	N
99	20231212	150514	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29400	-200	5	-0.68	26653487050	885282	86.61	30300	30850	29150	38450	20750	29600	30107.34	7.40	0	-149474	31566	30582	29666	28682	27766	31075	29175	76	8850	500	19530	50	1	15144233	4452	8.78	2.38	12	5.85	3350.00	12328.00	34300	20231128	-14.29	10550	20230103	178.67	34300	-14.29	20231128	10550	178.67	20230103	34300	-14.29	20231128	10550	178.67	20230103	7.40	N	054450	500	75 억		1119926	N	N	7	N	00	N
100	20231212	140451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29150	-450	5	-1.52	25325668000	839997	82.18	30300	30850	29150	38450	20750	29600	30149.71	7.40	0	-146302	31566	30582	29666	28682	27766	31075	29175	76	8850	500	19530	50	1	15144233	4415	8.70	2.36	12	5.55	3350.00	12328.00	34300	20231128	-15.01	10550	20230103	176.30	34300	-15.01	20231128	10550	176.30	20230103	34300	-15.01	20231128	10550	176.30	20230103	7.40	N	054450	500	75 억		1119926	N	N	7	N	00	N
101	20231212	130448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29750	150	2	0.51	21248276500	701702	68.65	30300	30850	29650	38450	20750	29600	30281.05	7.40	0	-122695	31566	30582	29666	28682	27766	31075	29175	76	8850	500	19530	50	1	15144233	4505	8.88	2.41	12	4.63	3350.00	12328.00	34300	20231128	-13.27	10550	20230103	181.99	34300	-13.27	20231128	10550	181.99	20230103	34300	-13.27	20231128	10550	181.99	20230103	7.40	N	054450	500	75 억		1119926	N	N	7	N	00	N
102	20231212	120447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30200	600	2	2.03	18756888600	618676	60.52	30300	30850	29650	38450	20750	29600	30317.79	7.40	0	-104578	31566	30582	29666	28682	27766	31075	29175	76	8850	500	19530	50	1	15144233	4574	9.01	2.45	12	4.09	3350.00	12328.00	34300	20231128	-11.95	10550	20230103	186.26	34300	-11.95	20231128	10550	186.26	20230103	34300	-11.95	20231128	10550	186.26	20230103	7.40	N	054450	500	75 억		1119926	N	N	7	N	00	N
103	20231212	110453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30350	750	2	2.53	16640175300	548751	53.68	30300	30850	29650	38450	20750	29600	30323.73	7.40	0	-97536	31566	30582	29666	28682	27766	31075	29175	76	8850	500	19530	50	1	15144233	4596	9.06	2.46	12	3.62	3350.00	12328.00	34300	20231128	-11.52	10550	20230103	187.68	34300	-11.52	20231128	10550	187.68	20230103	34300	-11.52	20231128	10550	187.68	20230103	7.40	N	054450	500	75 억		1119926	N	N	7	N	00	N
104	20231212	100512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29900	300	2	1.01	12709155600	419079	41.00	30300	30850	29650	38450	20750	29600	30326.40	7.40	0	-92955	31566	30582	29666	28682	27766	31075	29175	76	8850	500	19530	50	1	15144233	4528	8.93	2.43	12	2.77	3350.00	12328.00	34300	20231128	-12.83	10550	20230103	183.41	34300	-12.83	20231128	10550	183.41	20230103	34300	-12.83	20231128	10550	183.41	20230103	7.40	N	054450	500	75 억		1119926	N	N	7	N	00	N
105	20231212	090509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30350	750	2	2.53	1966351650	65006	6.36	30300	30450	30050	38450	20750	29600	30248.77	7.40	0	-18330	31566	30582	29666	28682	27766	31075	29175	76	8850	500	19530	50	1	15144233	4596	9.06	2.46	12	0.43	3350.00	12328.00	34300	20231128	-11.52	10550	20230103	187.68	34300	-11.52	20231128	10550	187.68	20230103	34300	-11.52	20231128	10550	187.68	20230103	7.40	N	054450	500	75 억		1119926	N	N	7	N	00	N
106	20231211	160512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	850	2	2.96	30390368700	1016504	145.35	29150	30650	28750	37350	20150	28750	29897.12	9.83	79854	-106963	29783	29266	28833	28316	27883	29525	28575	76	8600	500	18970	50	1	15144233	4483	8.84	2.40	12	6.71	3350.00	12328.00	34300	20231128	-13.70	10550	20230103	180.57	34300	-13.70	20231128	10550	180.57	20230103	34300	-13.70	20231128	10550	180.57	20230103	7.41	N	054450	500	75 억		1488079	N	N	7	N	00	N
107	20231211	150509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29750	1000	2	3.48	28803346000	962981	137.70	29150	30650	28750	37350	20150	28750	29910.63	9.83	79854	-101507	29783	29266	28833	28316	27883	29525	28575	76	8600	500	18970	50	1	15144233	4505	8.88	2.41	12	6.36	3350.00	12328.00	34300	20231128	-13.27	10550	20230103	181.99	34300	-13.27	20231128	10550	181.99	20230103	34300	-13.27	20231128	10550	181.99	20230103	7.41	N	054450	500	75 억		1488079	N	N	2	N	00	N
108	20231211	140509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29650	900	2	3.13	26454824450	883986	126.40	29150	30650	28750	37350	20150	28750	29926.78	9.83	79854	-87656	29783	29266	28833	28316	27883	29525	28575	76	8600	500	18970	50	1	15144233	4490	8.85	2.41	12	5.84	3350.00	12328.00	34300	20231128	-13.56	10550	20230103	181.04	34300	-13.56	20231128	10550	181.04	20230103	34300	-13.56	20231128	10550	181.04	20230103	7.41	N	054450	500	75 억		1488079	N	N	2	N	00	N
109	20231211	130511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30150	1400	2	4.87	23677874300	791082	113.12	29150	30650	28750	37350	20150	28750	29931.03	9.83	79854	-67860	29783	29266	28833	28316	27883	29525	28575	76	8600	500	18970	50	1	15144233	4566	9.00	2.45	12	5.22	3350.00	12328.00	34300	20231128	-12.10	10550	20230103	185.78	34300	-12.10	20231128	10550	185.78	20230103	34300	-12.10	20231128	10550	185.78	20230103	7.41	N	054450	500	75 억		1488079	N	N	2	N	00	N
110	20231211	120510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30050	1300	2	4.52	20616165450	689870	98.65	29150	30650	28750	37350	20150	28750	29884.17	9.83	79854	-71946	29783	29266	28833	28316	27883	29525	28575	76	8600	500	18970	50	1	15144233	4551	8.97	2.44	12	4.56	3350.00	12328.00	34300	20231128	-12.39	10550	20230103	184.83	34300	-12.39	20231128	10550	184.83	20230103	34300	-12.39	20231128	10550	184.83	20230103	7.41	N	054450	500	75 억		1488079	N	N	2	N	00	N
111	20231211	110508	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30350	1600	2	5.57	15392616500	516944	73.92	29150	30650	28750	37350	20150	28750	29776.22	9.83	79854	-60203	29783	29266	28833	28316	27883	29525	28575	76	8600	500	18970	50	1	15144233	4596	9.06	2.46	12	3.41	3350.00	12328.00	34300	20231128	-11.52	10550	20230103	187.68	34300	-11.52	20231128	10550	187.68	20230103	34300	-11.52	20231128	10550	187.68	20230103	7.41	N	054450	500	75 억		1488079	N	N	2	N	00	N
112	20231211	100508	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29050	300	2	1.04	4959804700	169997	24.31	29150	29650	28750	37350	20150	28750	29175.89	9.83	79854	-40064	29783	29266	28833	28316	27883	29525	28575	76	8600	500	18970	50	1	15144233	4399	8.67	2.36	12	1.12	3350.00	12328.00	34300	20231128	-15.31	10550	20230103	175.36	34300	-15.31	20231128	10550	175.36	20230103	34300	-15.31	20231128	10550	175.36	20230103	7.41	N	054450	500	75 억		1488079	N	N	2	N	00	N
113	20231211	090506	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29500	750	2	2.61	1015706550	34735	4.97	29150	29600	29050	37350	20150	28750	29241.90	9.83	79854	-7938	29783	29266	28833	28316	27883	29525	28575	76	8600	500	18970	50	1	15144233	4468	8.81	2.39	12	0.23	3350.00	12328.00	34300	20231128	-13.99	10550	20230103	179.62	34300	-13.99	20231128	10550	179.62	20230103	34300	-13.99	20231128	10550	179.62	20230103	7.41	N	054450	500	75 억		1488079	N	N	2	N	00	N
114	20231208	160503	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28750	1000	2	3.60	20056695000	694771	152.11	28550	29350	28400	36050	19450	27750	28868.34	10.42	0	-69197	29150	28450	28100	27400	27050	28275	27225	76	8300	500	18310	50	1	15144233	4354	8.58	2.33	12	4.59	3350.00	12328.00	34300	20231128	-16.18	10550	20230103	172.51	34300	-16.18	20231128	10550	172.51	20230103	34300	-16.18	20231128	10550	172.51	20230103	7.15	N	054450	500	75 억		1578079	N	N	2	N	00	N
115	20231208	150505	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28900	1150	2	4.14	18880907100	654025	143.19	28550	29350	28400	36050	19450	27750	28868.82	10.42	0	-68001	29150	28450	28100	27400	27050	28275	27225	76	8300	500	18310	50	1	15144233	4377	8.63	2.34	12	4.32	3350.00	12328.00	34300	20231128	-15.74	10550	20230103	173.93	34300	-15.74	20231128	10550	173.93	20230103	34300	-15.74	20231128	10550	173.93	20230103	7.15	N	054450	500	75 억		1578079	N	N	0	N	00	N
116	20231208	140504	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28850	1100	2	3.96	16627138700	576152	126.14	28550	29350	28400	36050	19450	27750	28858.98	10.42	0	-53026	29150	28450	28100	27400	27050	28275	27225	76	8300	500	18310	50	1	15144233	4369	8.61	2.34	12	3.80	3350.00	12328.00	34300	20231128	-15.89	10550	20230103	173.46	34300	-15.89	20231128	10550	173.46	20230103	34300	-15.89	20231128	10550	173.46	20230103	7.15	N	054450	500	75 억		1578079	N	N	0	N	00	N
117	20231208	130503	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28750	1000	2	3.60	15584184300	539944	118.21	28550	29350	28400	36050	19450	27750	28862.63	10.42	0	-52235	29150	28450	28100	27400	27050	28275	27225	76	8300	500	18310	50	1	15144233	4354	8.58	2.33	12	3.57	3350.00	12328.00	34300	20231128	-16.18	10550	20230103	172.51	34300	-16.18	20231128	10550	172.51	20230103	34300	-16.18	20231128	10550	172.51	20230103	7.15	N	054450	500	75 억		1578079	N	N	0	N	00	N
118	20231208	120500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29100	1350	2	4.86	14417152950	499544	109.37	28550	29350	28400	36050	19450	27750	28860.67	10.42	0	-48816	29150	28450	28100	27400	27050	28275	27225	76	8300	500	18310	50	1	15144233	4407	8.69	2.36	12	3.30	3350.00	12328.00	34300	20231128	-15.16	10550	20230103	175.83	34300	-15.16	20231128	10550	175.83	20230103	34300	-15.16	20231128	10550	175.83	20230103	7.15	N	054450	500	75 억		1578079	N	N	0	N	00	N
119	20231208	110459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28800	1050	2	3.78	12017105450	416920	91.28	28550	29200	28400	36050	19450	27750	28823.58	10.42	0	-38708	29150	28450	28100	27400	27050	28275	27225	76	8300	500	18310	50	1	15144233	4362	8.60	2.34	12	2.75	3350.00	12328.00	34300	20231128	-16.03	10550	20230103	172.99	34300	-16.03	20231128	10550	172.99	20230103	34300	-16.03	20231128	10550	172.99	20230103	7.15	N	054450	500	75 억		1578079	N	N	0	N	00	N
120	20231208	100506	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28750	1000	2	3.60	8113006500	282103	61.76	28550	29100	28400	36050	19450	27750	28759.09	10.42	0	-26715	29150	28450	28100	27400	27050	28275	27225	76	8300	500	18310	50	1	15144233	4354	8.58	2.33	12	1.86	3350.00	12328.00	34300	20231128	-16.18	10550	20230103	172.51	34300	-16.18	20231128	10550	172.51	20230103	34300	-16.18	20231128	10550	172.51	20230103	7.15	N	054450	500	75 억		1578079	N	N	0	N	00	N
121	20231208	090459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28850	1100	2	3.96	2473651850	85886	18.80	28550	29050	28550	36050	19450	27750	28801.82	10.42	0	-11934	29150	28450	28100	27400	27050	28275	27225	76	8300	500	18310	50	1	15144233	4369	8.61	2.34	12	0.57	3350.00	12328.00	34300	20231128	-15.89	10550	20230103	173.46	34300	-15.89	20231128	10550	173.46	20230103	34300	-15.89	20231128	10550	173.46	20230103	7.15	N	054450	500	75 억		1578079	N	N	0	N	00	N
122	20231207	160500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27750	-900	5	-3.14	12641538750	449927	71.42	28100	28800	27750	37200	20100	28650	28098.53	10.36	0	10259	29850	29250	28600	28000	27350	28925	27675	76	8550	500	18900	50	1	15144233	4203	8.28	2.25	12	2.97	3350.00	12328.00	34300	20231128	-19.10	10550	20230103	163.03	34300	-19.10	20231128	10550	163.03	20230103	34300	-19.10	20231128	10550	163.03	20230103	7.36	N	054450	500	75 억		1568482	N	N	1	N	00	N
123	20231207	150501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27850	-800	5	-2.79	11506144500	409080	64.94	28100	28800	27800	37200	20100	28650	28126.70	10.36	0	-775	29850	29250	28600	28000	27350	28925	27675	76	8550	500	18900	50	1	15144233	4218	8.31	2.26	12	2.70	3350.00	12328.00	34300	20231128	-18.80	10550	20230103	163.98	34300	-18.80	20231128	10550	163.98	20230103	34300	-18.80	20231128	10550	163.98	20230103	7.36	N	054450	500	75 억		1568482	N	N	1	N	00	N
124	20231207	140459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27900	-750	5	-2.62	10175650750	361337	57.36	28100	28800	27800	37200	20100	28650	28160.92	10.36	0	-5637	29850	29250	28600	28000	27350	28925	27675	76	8550	500	18900	50	1	15144233	4225	8.33	2.26	12	2.39	3350.00	12328.00	34300	20231128	-18.66	10550	20230103	164.45	34300	-18.66	20231128	10550	164.45	20230103	34300	-18.66	20231128	10550	164.45	20230103	7.36	N	054450	500	75 억		1568482	N	N	1	N	00	N
125	20231207	130459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28000	-650	5	-2.27	8637927300	306263	48.62	28100	28800	27850	37200	20100	28650	28204.07	10.36	0	-12290	29850	29250	28600	28000	27350	28925	27675	76	8550	500	18900	50	1	15144233	4240	8.36	2.27	12	2.02	3350.00	12328.00	34300	20231128	-18.37	10550	20230103	165.40	34300	-18.37	20231128	10550	165.40	20230103	34300	-18.37	20231128	10550	165.40	20230103	7.36	N	054450	500	75 억		1568482	N	N	1	N	00	N
126	20231207	120501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28100	-550	5	-1.92	7751250000	274629	43.59	28100	28800	27850	37200	20100	28650	28224.22	10.36	0	-15026	29850	29250	28600	28000	27350	28925	27675	76	8550	500	18900	50	1	15144233	4256	8.39	2.28	12	1.81	3350.00	12328.00	34300	20231128	-18.08	10550	20230103	166.35	34300	-18.08	20231128	10550	166.35	20230103	34300	-18.08	20231128	10550	166.35	20230103	7.36	N	054450	500	75 억		1568482	N	N	1	N	00	N
127	20231207	110457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28200	-450	5	-1.57	6143367250	217287	34.49	28100	28800	28000	37200	20100	28650	28272.81	10.36	0	-11401	29850	29250	28600	28000	27350	28925	27675	76	8550	500	18900	50	1	15144233	4271	8.42	2.29	12	1.43	3350.00	12328.00	34300	20231128	-17.78	10550	20230103	167.30	34300	-17.78	20231128	10550	167.30	20230103	34300	-17.78	20231128	10550	167.30	20230103	7.36	N	054450	500	75 억		1568482	N	N	1	N	00	N
128	20231207	100456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28350	-300	5	-1.05	4644151550	164127	26.05	28100	28800	28000	37200	20100	28650	28295.78	10.36	0	-4565	29850	29250	28600	28000	27350	28925	27675	76	8550	500	18900	50	1	15144233	4293	8.46	2.30	12	1.08	3350.00	12328.00	34300	20231128	-17.35	10550	20230103	168.72	34300	-17.35	20231128	10550	168.72	20230103	34300	-17.35	20231128	10550	168.72	20230103	7.36	N	054450	500	75 억		1568482	N	N	1	N	00	N
129	20231207	090502	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28250	-400	5	-1.40	822737550	29273	4.65	28100	28250	28000	37200	20100	28650	28103.03	10.36	0	1840	29850	29250	28600	28000	27350	28925	27675	76	8550	500	18900	50	1	15144233	4278	8.43	2.29	12	0.19	3350.00	12328.00	34300	20231128	-17.64	10550	20230103	167.77	34300	-17.64	20231128	10550	167.77	20230103	34300	-17.64	20231128	10550	167.77	20230103	7.36	N	054450	500	75 억		1568482	N	N	1	N	00	N
130	20231206	160452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28650	-150	5	-0.52	17822320050	623215	76.55	29100	29200	27950	37400	20200	28800	28596.99	11.22	0	-130068	31566	30182	29316	27932	27066	29750	27500	76	8600	500	19000	50	1	15144233	4339	8.55	2.32	12	4.12	3350.00	12328.00	34300	20231128	-16.47	10550	20230103	171.56	34300	-16.47	20231128	10550	171.56	20230103	34300	-16.47	20231128	10550	171.56	20230103	7.35	N	054450	500	75 억		1699492	N	N	1	N	00	N
131	20231206	150501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28700	-100	5	-0.35	16256178150	568632	69.84	29100	29200	27950	37400	20200	28800	28588.22	11.22	0	-121044	31566	30182	29316	27932	27066	29750	27500	76	8600	500	19000	50	1	15144233	4346	8.57	2.33	12	3.75	3350.00	12328.00	34300	20231128	-16.33	10550	20230103	172.04	34300	-16.33	20231128	10550	172.04	20230103	34300	-16.33	20231128	10550	172.04	20230103	7.35	N	054450	500	75 억		1699492	N	N	11	N	00	N
132	20231206	140500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28750	-50	5	-0.17	14137780150	494964	60.80	29100	29200	27950	37400	20200	28800	28563.25	11.22	0	-85323	31566	30182	29316	27932	27066	29750	27500	76	8600	500	19000	50	1	15144233	4354	8.58	2.33	12	3.27	3350.00	12328.00	34300	20231128	-16.18	10550	20230103	172.51	34300	-16.18	20231128	10550	172.51	20230103	34300	-16.18	20231128	10550	172.51	20230103	7.35	N	054450	500	75 억		1699492	N	N	11	N	00	N
133	20231206	130455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28850	50	2	0.17	12690062450	444546	54.60	29100	29200	27950	37400	20200	28800	28546.11	11.22	0	-63960	31566	30182	29316	27932	27066	29750	27500	76	8600	500	19000	50	1	15144233	4369	8.61	2.34	12	2.94	3350.00	12328.00	34300	20231128	-15.89	10550	20230103	173.46	34300	-15.89	20231128	10550	173.46	20230103	34300	-15.89	20231128	10550	173.46	20230103	7.35	N	054450	500	75 억		1699492	N	N	11	N	00	N
134	20231206	120451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	-200	5	-0.69	11416220750	400055	49.14	29100	29200	27950	37400	20200	28800	28536.62	11.22	0	-52970	31566	30182	29316	27932	27066	29750	27500	76	8600	500	19000	50	1	15144233	4331	8.54	2.32	12	2.64	3350.00	12328.00	34300	20231128	-16.62	10550	20230103	171.09	34300	-16.62	20231128	10550	171.09	20230103	34300	-16.62	20231128	10550	171.09	20230103	7.35	N	054450	500	75 억		1699492	N	N	11	N	00	N
135	20231206	110501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28350	-450	5	-1.56	9553225250	334983	41.15	29100	29200	27950	37400	20200	28800	28518.53	11.22	0	-36999	31566	30182	29316	27932	27066	29750	27500	76	8600	500	19000	50	1	15144233	4293	8.46	2.30	12	2.21	3350.00	12328.00	34300	20231128	-17.35	10550	20230103	168.72	34300	-17.35	20231128	10550	168.72	20230103	34300	-17.35	20231128	10550	168.72	20230103	7.35	N	054450	500	75 억		1699492	N	N	11	N	00	N
136	20231206	100457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	-200	5	-0.69	7276402300	254563	31.27	29100	29200	27950	37400	20200	28800	28583.89	11.22	0	-32345	31566	30182	29316	27932	27066	29750	27500	76	8600	500	19000	50	1	15144233	4331	8.54	2.32	12	1.68	3350.00	12328.00	34300	20231128	-16.62	10550	20230103	171.09	34300	-16.62	20231128	10550	171.09	20230103	34300	-16.62	20231128	10550	171.09	20230103	7.35	N	054450	500	75 억		1699492	N	N	11	N	00	N
137	20231206	090458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28800	0	3	0.00	1496734500	51778	6.36	29100	29200	28600	37400	20200	28800	28906.78	11.22	0	-31225	31566	30182	29316	27932	27066	29750	27500	76	8600	500	19000	50	1	15144233	4362	8.60	2.34	12	0.34	3350.00	12328.00	34300	20231128	-16.03	10550	20230103	172.99	34300	-16.03	20231128	10550	172.99	20230103	34300	-16.03	20231128	10550	172.99	20230103	7.35	N	054450	500	75 억		1699492	N	N	11	N	00	N
138	20231205	160459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28800	-1000	5	-3.36	23525419600	802491	125.79	29350	30700	28450	38700	20900	29800	29317.53	10.56	0	100270	31433	30616	30083	29266	28733	30350	29000	76	8900	500	19660	50	1	15144233	4362	8.60	2.34	12	5.30	3350.00	12328.00	34300	20231128	-16.03	10550	20230103	172.99	34300	-16.03	20231128	10550	172.99	20230103	34300	-16.03	20231128	10550	172.99	20230103	6.98	N	054450	500	75 억		1599859	N	N	11	N	00	N
139	20231205	150457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	-1200	5	-4.03	22104339100	753083	118.05	29350	30700	28450	38700	20900	29800	29351.58	10.56	0	99786	31433	30616	30083	29266	28733	30350	29000	76	8900	500	19660	50	1	15144233	4331	8.54	2.32	12	4.97	3350.00	12328.00	34300	20231128	-16.62	10550	20230103	171.09	34300	-16.62	20231128	10550	171.09	20230103	34300	-16.62	20231128	10550	171.09	20230103	6.98	N	054450	500	75 억		1599859	N	N	7	N	00	N
140	20231205	140458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28700	-1100	5	-3.69	17918725800	606911	95.14	29350	30700	28700	38700	20900	29800	29524.31	10.56	0	70961	31433	30616	30083	29266	28733	30350	29000	76	8900	500	19660	50	1	15144233	4346	8.57	2.33	12	4.01	3350.00	12328.00	34300	20231128	-16.33	10550	20230103	172.04	34300	-16.33	20231128	10550	172.04	20230103	34300	-16.33	20231128	10550	172.04	20230103	6.98	N	054450	500	75 억		1599859	N	N	7	N	00	N
141	20231205	130457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28900	-900	5	-3.02	15154107050	511048	80.11	29350	30700	28750	38700	20900	29800	29652.90	10.56	0	50362	31433	30616	30083	29266	28733	30350	29000	76	8900	500	19660	50	1	15144233	4377	8.63	2.34	12	3.37	3350.00	12328.00	34300	20231128	-15.74	10550	20230103	173.93	34300	-15.74	20231128	10550	173.93	20230103	34300	-15.74	20231128	10550	173.93	20230103	6.98	N	054450	500	75 억		1599859	N	N	7	N	00	N
142	20231205	120454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29350	-450	5	-1.51	12870180700	432538	67.80	29350	30700	29050	38700	20900	29800	29754.99	10.56	0	47197	31433	30616	30083	29266	28733	30350	29000	76	8900	500	19660	50	1	15144233	4445	8.76	2.38	12	2.86	3350.00	12328.00	34300	20231128	-14.43	10550	20230103	178.20	34300	-14.43	20231128	10550	178.20	20230103	34300	-14.43	20231128	10550	178.20	20230103	6.98	N	054450	500	75 억		1599859	N	N	7	N	00	N
143	20231205	110454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29150	-650	5	-2.18	11169997300	374494	58.70	29350	30700	29050	38700	20900	29800	29826.93	10.56	0	37565	31433	30616	30083	29266	28733	30350	29000	76	8900	500	19660	50	1	15144233	4415	8.70	2.36	12	2.47	3350.00	12328.00	34300	20231128	-15.01	10550	20230103	176.30	34300	-15.01	20231128	10550	176.30	20230103	34300	-15.01	20231128	10550	176.30	20230103	6.98	N	054450	500	75 억		1599859	N	N	7	N	00	N
144	20231205	100455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29800	0	3	0.00	6591122450	218895	34.31	29350	30700	29300	38700	20900	29800	30111.40	10.56	0	13371	31433	30616	30083	29266	28733	30350	29000	76	8900	500	19660	50	1	15144233	4513	8.90	2.42	12	1.45	3350.00	12328.00	34300	20231128	-13.12	10550	20230103	182.46	34300	-13.12	20231128	10550	182.46	20230103	34300	-13.12	20231128	10550	182.46	20230103	6.98	N	054450	500	75 억		1599859	N	N	7	N	00	N
145	20231205	090452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30250	450	2	1.51	1442005050	48564	7.61	29350	30250	29300	38700	20900	29800	29692.08	10.56	0	14102	31433	30616	30083	29266	28733	30350	29000	76	8900	500	19660	50	1	15144233	4581	9.03	2.45	12	0.32	3350.00	12328.00	34300	20231128	-11.81	10550	20230103	186.73	34300	-11.81	20231128	10550	186.73	20230103	34300	-11.81	20231128	10550	186.73	20230103	6.98	N	054450	500	75 억		1599859	N	N	7	N	00	N
146	20231204	160453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29800	-950	5	-3.09	19015035400	632836	61.79	30750	30900	29550	39950	21550	30750	30047.64	10.32	0	26103	32550	31650	30950	30050	29350	32100	30500	76	9200	500	20290	50	1	15144233	4513	8.90	2.42	12	4.18	3350.00	12328.00	34300	20231128	-13.12	10550	20230103	182.46	34300	-13.12	20231128	10550	182.46	20230103	34300	-13.12	20231128	10550	182.46	20230103	6.89	N	054450	500	75 억		1562149	N	N	7	N	00	N
147	20231204	150455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29850	-900	5	-2.93	17828253400	593023	57.90	30750	30900	29550	39950	21550	30750	30063.15	10.32	0	16988	32550	31650	30950	30050	29350	32100	30500	76	9200	500	20290	50	1	15144233	4521	8.91	2.42	12	3.92	3350.00	12328.00	34300	20231128	-12.97	10550	20230103	182.94	34300	-12.97	20231128	10550	182.94	20230103	34300	-12.97	20231128	10550	182.94	20230103	6.89	N	054450	500	75 억		1562149	N	N	52	N	00	N
148	20231204	140452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29850	-900	5	-2.93	15455618200	513470	50.13	30750	30900	29550	39950	21550	30750	30100.13	10.32	0	11235	32550	31650	30950	30050	29350	32100	30500	76	9200	500	20290	50	1	15144233	4521	8.91	2.42	12	3.39	3350.00	12328.00	34300	20231128	-12.97	10550	20230103	182.94	34300	-12.97	20231128	10550	182.94	20230103	34300	-12.97	20231128	10550	182.94	20230103	6.89	N	054450	500	75 억		1562149	N	N	52	N	00	N
149	20231204	130451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30200	-550	5	-1.79	13653897300	453577	44.28	30750	30900	29550	39950	21550	30750	30102.48	10.32	0	19041	32550	31650	30950	30050	29350	32100	30500	76	9200	500	20290	50	1	15144233	4574	9.01	2.45	12	3.00	3350.00	12328.00	34300	20231128	-11.95	10550	20230103	186.26	34300	-11.95	20231128	10550	186.26	20230103	34300	-11.95	20231128	10550	186.26	20230103	6.89	N	054450	500	75 억		1562149	N	N	52	N	00	N
150	20231204	120450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30500	-250	5	-0.81	11644138450	387498	37.83	30750	30900	29550	39950	21550	30750	30049.25	10.32	0	8202	32550	31650	30950	30050	29350	32100	30500	76	9200	500	20290	50	1	15144233	4619	9.10	2.47	12	2.56	3350.00	12328.00	34300	20231128	-11.08	10550	20230103	189.10	34300	-11.08	20231128	10550	189.10	20230103	34300	-11.08	20231128	10550	189.10	20230103	6.89	N	054450	500	75 억		1562149	N	N	52	N	00	N
151	20231204	110453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30450	-300	5	-0.98	10353606250	345126	33.70	30750	30900	29550	39950	21550	30750	29999.14	10.32	0	5199	32550	31650	30950	30050	29350	32100	30500	76	9200	500	20290	50	1	15144233	4611	9.09	2.47	12	2.28	3350.00	12328.00	34300	20231128	-11.22	10550	20230103	188.63	34300	-11.22	20231128	10550	188.63	20230103	34300	-11.22	20231128	10550	188.63	20230103	6.89	N	054450	500	75 억		1562149	N	N	52	N	00	N
152	20231204	100452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29800	-950	5	-3.09	8327698050	278010	27.14	30750	30900	29550	39950	21550	30750	29954.20	10.32	0	-12606	32550	31650	30950	30050	29350	32100	30500	76	9200	500	20290	50	1	15144233	4513	8.90	2.42	12	1.84	3350.00	12328.00	34300	20231128	-13.12	10550	20230103	182.46	34300	-13.12	20231128	10550	182.46	20230103	34300	-13.12	20231128	10550	182.46	20230103	6.89	N	054450	500	75 억		1562149	N	N	52	N	00	N
153	20231204	090451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29800	-950	5	-3.09	1834451950	60439	5.90	30750	30900	29750	39950	21550	30750	30351.05	10.32	0	-6935	32550	31650	30950	30050	29350	32100	30500	76	9200	500	20290	50	1	15144233	4513	8.90	2.42	12	0.40	3350.00	12328.00	34300	20231128	-13.12	10550	20230103	182.46	34300	-13.12	20231128	10550	182.46	20230103	34300	-13.12	20231128	10550	182.46	20230103	6.89	N	054450	500	75 억		1562149	N	N	52	N	00	N
154	20231201	160452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30750	-250	5	-0.81	31443401650	1006121	99.10	30350	31850	30250	40300	21700	31000	31257.07	9.78	0	72923	32733	31866	30933	30066	29133	31400	29600	76	9300	500	20460	50	1	15144233	4657	9.18	2.49	12	6.64	3350.00	12328.00	34300	20231128	-10.35	10550	20230103	191.47	34300	-10.35	20231128	10550	191.47	20230103	34300	-10.35	20231128	10550	191.47	20230103	7.00	N	054450	500	75 억		1481312	N	N	52	N	00	N
155	20231201	150451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31200	200	2	0.65	27918016900	892023	87.86	30350	31850	30250	40300	21700	31000	31297.46	9.78	0	36842	32733	31866	30933	30066	29133	31400	29600	76	9300	500	20460	50	1	15144233	4725	9.31	2.53	12	5.89	3350.00	12328.00	34300	20231128	-9.04	10550	20230103	195.73	34300	-9.04	20231128	10550	195.73	20230103	34300	-9.04	20231128	10550	195.73	20230103	7.00	N	054450	500	75 억		1481312	N	N	5	N	00	N
156	20231201	140451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31200	200	2	0.65	25606914000	817893	80.56	30350	31850	30250	40300	21700	31000	31308.43	9.78	0	9358	32733	31866	30933	30066	29133	31400	29600	76	9300	500	20460	50	1	15144233	4725	9.31	2.53	12	5.40	3350.00	12328.00	34300	20231128	-9.04	10550	20230103	195.73	34300	-9.04	20231128	10550	195.73	20230103	34300	-9.04	20231128	10550	195.73	20230103	7.00	N	054450	500	75 억		1481312	N	N	5	N	00	N
157	20231201	130449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31050	50	2	0.16	23904837050	763470	75.20	30350	31850	30250	40300	21700	31000	31310.82	9.78	0	-687	32733	31866	30933	30066	29133	31400	29600	76	9300	500	20460	50	1	15144233	4702	9.27	2.52	12	5.04	3350.00	12328.00	34300	20231128	-9.48	10550	20230103	194.31	34300	-9.48	20231128	10550	194.31	20230103	34300	-9.48	20231128	10550	194.31	20230103	7.00	N	054450	500	75 억		1481312	N	N	5	N	00	N
158	20231201	120454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31300	300	2	0.97	22395351400	715083	70.43	30350	31850	30250	40300	21700	31000	31318.58	9.78	0	-213	32733	31866	30933	30066	29133	31400	29600	76	9300	500	20460	50	1	15144233	4740	9.34	2.54	12	4.72	3350.00	12328.00	34300	20231128	-8.75	10550	20230103	196.68	34300	-8.75	20231128	10550	196.68	20230103	34300	-8.75	20231128	10550	196.68	20230103	7.00	N	054450	500	75 억		1481312	N	N	5	N	00	N
159	20231201	110452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31100	100	2	0.32	20738978650	661971	65.20	30350	31850	30250	40300	21700	31000	31329.19	9.78	0	1948	32733	31866	30933	30066	29133	31400	29600	76	9300	500	20460	50	1	15144233	4710	9.28	2.52	12	4.37	3350.00	12328.00	34300	20231128	-9.33	10550	20230103	194.79	34300	-9.33	20231128	10550	194.79	20230103	34300	-9.33	20231128	10550	194.79	20230103	7.00	N	054450	500	75 억		1481312	N	N	5	N	00	N
160	20231201	100454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31300	300	2	0.97	15076649950	482215	47.50	30350	31850	30250	40300	21700	31000	31265.47	9.78	0	-87	32733	31866	30933	30066	29133	31400	29600	76	9300	500	20460	50	1	15144233	4740	9.34	2.54	12	3.18	3350.00	12328.00	34300	20231128	-8.75	10550	20230103	196.68	34300	-8.75	20231128	10550	196.68	20230103	34300	-8.75	20231128	10550	196.68	20230103	7.00	N	054450	500	75 억		1481312	N	N	5	N	00	N
161	20231201	090449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30950	-50	5	-0.16	2169618500	70990	6.99	30350	31000	30250	40300	21700	31000	30561.62	9.78	0	23824	32733	31866	30933	30066	29133	31400	29600	76	9300	500	20460	50	1	15144233	4687	9.24	2.51	12	0.47	3350.00	12328.00	34300	20231128	-9.77	10550	20230103	193.36	34300	-9.77	20231128	10550	193.36	20230103	34300	-9.77	20231128	10550	193.36	20230103	7.00	N	054450	500	75 억		1481312	N	N	5	N	00	N