KissMeData/170920/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	161002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-660	5	-4.18	4802064070	317403	110.50	15640	15800	14910	20500	11060	15800	15129.11	6.13	31714	32199	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1425	57.57	1.42	12	3.37	263.00	10699.00	17500	20231222	-13.49	7390	20231101	104.87	17500	-13.49	20231222	7390	104.87	20231101	17500	-13.49	20231222	7390	104.87	20231101	10.19	N	170920	500	47 억		577315	N	N	0	N	00	N
3	20231229	150950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-660	5	-4.18	4802064070	317403	110.50	15640	15800	14910	20500	11060	15800	15129.11	6.13	31714	32199	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1425	57.57	1.42	12	3.37	263.00	10699.00	17500	20231222	-13.49	7390	20231101	104.87	17500	-13.49	20231222	7390	104.87	20231101	17500	-13.49	20231222	7390	104.87	20231101	10.19	N	170920	500	47 억		577315	N	N	0	N	00	N
4	20231229	140948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-660	5	-4.18	4802064070	317403	110.50	15640	15800	14910	20500	11060	15800	15129.11	6.13	31714	32199	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1425	57.57	1.42	12	3.37	263.00	10699.00	17500	20231222	-13.49	7390	20231101	104.87	17500	-13.49	20231222	7390	104.87	20231101	17500	-13.49	20231222	7390	104.87	20231101	10.19	N	170920	500	47 억		577315	N	N	0	N	00	N
5	20231229	130949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-660	5	-4.18	4802064070	317403	110.50	15640	15800	14910	20500	11060	15800	15129.11	6.13	31714	32199	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1425	57.57	1.42	12	3.37	263.00	10699.00	17500	20231222	-13.49	7390	20231101	104.87	17500	-13.49	20231222	7390	104.87	20231101	17500	-13.49	20231222	7390	104.87	20231101	10.19	N	170920	500	47 억		577315	N	N	0	N	00	N
6	20231229	120951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-660	5	-4.18	4802064070	317403	110.50	15640	15800	14910	20500	11060	15800	15129.11	6.13	31714	32199	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1425	57.57	1.42	12	3.37	263.00	10699.00	17500	20231222	-13.49	7390	20231101	104.87	17500	-13.49	20231222	7390	104.87	20231101	17500	-13.49	20231222	7390	104.87	20231101	10.19	N	170920	500	47 억		577315	N	N	0	N	00	N
7	20231229	110907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-660	5	-4.18	4802064070	317403	110.50	15640	15800	14910	20500	11060	15800	15129.11	6.13	31714	32199	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1425	57.57	1.42	12	3.37	263.00	10699.00	17500	20231222	-13.49	7390	20231101	104.87	17500	-13.49	20231222	7390	104.87	20231101	17500	-13.49	20231222	7390	104.87	20231101	10.19	N	170920	500	47 억		577315	N	N	0	N	00	N
8	20231229	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-660	5	-4.18	4802064070	317403	110.50	15640	15800	14910	20500	11060	15800	15129.11	6.13	31714	32199	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1425	57.57	1.42	12	3.37	263.00	10699.00	17500	20231222	-13.49	7390	20231101	104.87	17500	-13.49	20231222	7390	104.87	20231101	17500	-13.49	20231222	7390	104.87	20231101	10.19	N	170920	500	47 억		577315	N	N	0	N	00	N
9	20231229	090916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-660	5	-4.18	4802064070	317403	110.50	15640	15800	14910	20500	11060	15800	15129.11	6.13	31714	32199	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1425	57.57	1.42	12	3.37	263.00	10699.00	17500	20231222	-13.49	7390	20231101	104.87	17500	-13.49	20231222	7390	104.87	20231101	17500	-13.49	20231222	7390	104.87	20231101	10.19	N	170920	500	47 억		577315	N	N	0	N	00	N
10	20231228	160907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-660	5	-4.18	4799890160	317262	110.46	15640	15800	14910	20500	11060	15800	15129.11	5.80	0	32199	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1425	57.57	1.42	12	3.37	263.00	10699.00	17500	20231222	-13.49	7390	20231101	104.87	17500	-13.49	20231222	7390	104.87	20231101	17500	-13.49	20231222	7390	104.87	20231101	10.19	N	170920	500	47 억		545601	N	N	0	N	00	N
11	20231228	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-660	5	-4.18	4683328670	309560	107.77	15640	15800	14910	20500	11060	15800	15128.99	5.80	0	34785	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1425	57.57	1.42	12	3.29	263.00	10699.00	17500	20231222	-13.49	7390	20231101	104.87	17500	-13.49	20231222	7390	104.87	20231101	17500	-13.49	20231222	7390	104.87	20231101	10.19	N	170920	500	47 억		545601	N	N	0	N	00	N
12	20231228	140906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	-690	5	-4.37	4201886320	277625	96.66	15640	15800	14910	20500	11060	15800	15135.12	5.80	0	22877	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1422	57.45	1.41	12	2.95	263.00	10699.00	17500	20231222	-13.66	7390	20231101	104.47	17500	-13.66	20231222	7390	104.47	20231101	17500	-13.66	20231222	7390	104.47	20231101	10.19	N	170920	500	47 억		545601	N	N	0	N	00	N
13	20231228	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	-610	5	-3.86	3889174860	256995	89.47	15640	15800	14910	20500	11060	15800	15133.27	5.80	0	18019	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1430	57.76	1.42	12	2.73	263.00	10699.00	17500	20231222	-13.20	7390	20231101	105.55	17500	-13.20	20231222	7390	105.55	20231101	17500	-13.20	20231222	7390	105.55	20231101	10.19	N	170920	500	47 억		545601	N	N	0	N	00	N
14	20231228	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	-810	5	-5.13	3598919080	237764	82.78	15640	15800	14910	20500	11060	15800	15136.52	5.80	0	15402	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1411	57.00	1.40	12	2.53	263.00	10699.00	17500	20231222	-14.34	7390	20231101	102.84	17500	-14.34	20231222	7390	102.84	20231101	17500	-14.34	20231222	7390	102.84	20231101	10.19	N	170920	500	47 억		545601	N	N	0	N	00	N
15	20231228	110910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-850	5	-5.38	2998311730	197719	68.84	15640	15800	14930	20500	11060	15800	15164.51	5.80	0	9313	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1407	56.84	1.40	12	2.10	263.00	10699.00	17500	20231222	-14.57	7390	20231101	102.30	17500	-14.57	20231222	7390	102.30	20231101	17500	-14.57	20231222	7390	102.30	20231101	10.19	N	170920	500	47 억		545601	N	N	0	N	00	N
16	20231228	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15300	-500	5	-3.16	1467927750	96230	33.50	15640	15800	15030	20500	11060	15800	15254.37	5.80	0	24533	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1440	58.17	1.43	12	1.02	263.00	10699.00	17500	20231222	-12.57	7390	20231101	107.04	17500	-12.57	20231222	7390	107.04	20231101	17500	-12.57	20231222	7390	107.04	20231101	10.19	N	170920	500	47 억		545601	N	N	0	N	00	N
17	20231228	090912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	-100	5	-0.63	45878880	2932	1.02	15640	15800	15600	20500	11060	15800	15647.64	5.80	0	920	16553	16176	15873	15496	15193	16025	15345	47	4700	500	10110	10	1	9411560	1478	59.70	1.47	12	0.03	263.00	10699.00	17500	20231222	-10.29	7390	20231101	112.45	17500	-10.29	20231222	7390	112.45	20231101	17500	-10.29	20231222	7390	112.45	20231101	10.19	N	170920	500	47 억		545601	N	N	0	N	00	N
18	20231227	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15800	-300	5	-1.86	4538977710	286636	135.52	15860	16250	15570	20900	11270	16100	15835.34	5.58	0	20754	17086	16592	15956	15462	14826	16840	15710	46	4800	500	10300	10	1	9196618	1453	60.08	1.48	12	3.12	263.00	10699.00	17500	20231222	-9.71	7390	20231101	113.80	17500	-9.71	20231222	7390	113.80	20231101	17500	-9.71	20231222	7390	113.80	20231101	9.99	N	170920	500	45 억		513496	N	N	0	N	00	N
19	20231227	150911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15830	-270	5	-1.68	4422297680	279263	132.03	15860	16250	15570	20900	11270	16100	15835.60	5.58	0	19759	17086	16592	15956	15462	14826	16840	15710	46	4800	500	10300	10	1	9196618	1456	60.19	1.48	12	3.04	263.00	10699.00	17500	20231222	-9.54	7390	20231101	114.21	17500	-9.54	20231222	7390	114.21	20231101	17500	-9.54	20231222	7390	114.21	20231101	9.99	N	170920	500	45 억		513496	N	N	0	N	00	N
20	20231227	140907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	-400	5	-2.48	3548735800	223481	105.66	15860	16250	15640	20900	11270	16100	15879.36	5.58	0	13095	17086	16592	15956	15462	14826	16840	15710	46	4800	500	10300	10	1	9196618	1444	59.70	1.47	12	2.43	263.00	10699.00	17500	20231222	-10.29	7390	20231101	112.45	17500	-10.29	20231222	7390	112.45	20231101	17500	-10.29	20231222	7390	112.45	20231101	9.99	N	170920	500	45 억		513496	N	N	0	N	00	N
21	20231227	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15820	-280	5	-1.74	2793745200	175505	82.98	15860	16250	15640	20900	11270	16100	15918.32	5.58	0	14038	17086	16592	15956	15462	14826	16840	15710	46	4800	500	10300	10	1	9196618	1455	60.15	1.48	12	1.91	263.00	10699.00	17500	20231222	-9.60	7390	20231101	114.07	17500	-9.60	20231222	7390	114.07	20231101	17500	-9.60	20231222	7390	114.07	20231101	9.99	N	170920	500	45 억		513496	N	N	0	N	00	N
22	20231227	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15960	-140	5	-0.87	2547501790	160020	75.66	15860	16250	15640	20900	11270	16100	15919.90	5.58	0	12246	17086	16592	15956	15462	14826	16840	15710	46	4800	500	10300	10	1	9196618	1468	60.68	1.49	12	1.74	263.00	10699.00	17500	20231222	-8.80	7390	20231101	115.97	17500	-8.80	20231222	7390	115.97	20231101	17500	-8.80	20231222	7390	115.97	20231101	9.99	N	170920	500	45 억		513496	N	N	0	N	00	N
23	20231227	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15900	-200	5	-1.24	2291404070	143893	68.03	15860	16250	15640	20900	11270	16100	15924.36	5.58	0	9897	17086	16592	15956	15462	14826	16840	15710	46	4800	500	10300	10	1	9196618	1462	60.46	1.49	12	1.56	263.00	10699.00	17500	20231222	-9.14	7390	20231101	115.16	17500	-9.14	20231222	7390	115.16	20231101	17500	-9.14	20231222	7390	115.16	20231101	9.99	N	170920	500	45 억		513496	N	N	0	N	00	N
24	20231227	100907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16100	0	3	0.00	1516134600	95418	45.11	15860	16100	15640	20900	11270	16100	15889.40	5.58	0	15273	17086	16592	15956	15462	14826	16840	15710	46	4800	500	10300	10	1	9196618	1481	61.22	1.50	12	1.04	263.00	10699.00	17500	20231222	-8.00	7390	20231101	117.86	17500	-8.00	20231222	7390	117.86	20231101	17500	-8.00	20231222	7390	117.86	20231101	9.99	N	170920	500	45 억		513496	N	N	0	N	00	N
25	20231227	090909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15820	-280	5	-1.74	280887540	17636	8.34	15860	16080	15810	20900	11270	16100	15926.94	5.58	0	63	17086	16592	15956	15462	14826	16840	15710	46	4800	500	10300	10	1	9196618	1455	60.15	1.48	12	0.19	263.00	10699.00	17500	20231222	-9.60	7390	20231101	114.07	17500	-9.60	20231222	7390	114.07	20231101	17500	-9.60	20231222	7390	114.07	20231101	9.99	N	170920	500	45 억		513496	N	N	0	N	00	N
26	20231226	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16100	-80	5	-0.49	3360201800	211032	54.62	16050	16450	15320	21000	11330	16180	15922.70	5.63	0	-9400	18026	17102	16576	15652	15126	16840	15390	46	4820	500	10350	10	1	9196618	1481	61.22	1.50	12	2.29	263.00	10699.00	17500	20231222	-8.00	7390	20231101	117.86	17500	-8.00	20231222	7390	117.86	20231101	17500	-8.00	20231222	7390	117.86	20231101	9.48	N	170920	500	45 억		517347	N	N	0	N	00	N
27	20231226	150907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16190	10	2	0.06	3089903910	194300	50.29	16050	16450	15320	21000	11330	16180	15902.74	5.63	0	-5656	18026	17102	16576	15652	15126	16840	15390	46	4820	500	10350	10	1	9196618	1489	61.56	1.51	12	2.11	263.00	10699.00	17500	20231222	-7.49	7390	20231101	119.08	17500	-7.49	20231222	7390	119.08	20231101	17500	-7.49	20231222	7390	119.08	20231101	9.48	N	170920	500	45 억		517347	N	N	0	N	00	N
28	20231226	140908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16210	30	2	0.19	2680083290	169132	43.77	16050	16450	15320	21000	11330	16180	15846.09	5.63	0	4284	18026	17102	16576	15652	15126	16840	15390	46	4820	500	10350	10	1	9196618	1491	61.63	1.52	12	1.84	263.00	10699.00	17500	20231222	-7.37	7390	20231101	119.35	17500	-7.37	20231222	7390	119.35	20231101	17500	-7.37	20231222	7390	119.35	20231101	9.48	N	170920	500	45 억		517347	N	N	0	N	00	N
29	20231226	130907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16040	-140	5	-0.87	2382278240	150721	39.01	16050	16140	15320	21000	11330	16180	15805.87	5.63	0	10214	18026	17102	16576	15652	15126	16840	15390	46	4820	500	10350	10	1	9196618	1475	60.99	1.50	12	1.64	263.00	10699.00	17500	20231222	-8.34	7390	20231101	117.05	17500	-8.34	20231222	7390	117.05	20231101	17500	-8.34	20231222	7390	117.05	20231101	9.48	N	170920	500	45 억		517347	N	N	0	N	00	N
30	20231226	120907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15960	-220	5	-1.36	2263556070	143323	37.09	16050	16140	15320	21000	11330	16180	15793.37	5.63	0	11389	18026	17102	16576	15652	15126	16840	15390	46	4820	500	10350	10	1	9196618	1468	60.68	1.49	12	1.56	263.00	10699.00	17500	20231222	-8.80	7390	20231101	115.97	17500	-8.80	20231222	7390	115.97	20231101	17500	-8.80	20231222	7390	115.97	20231101	9.48	N	170920	500	45 억		517347	N	N	0	N	00	N
31	20231226	110910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15890	-290	5	-1.79	2045082120	129595	33.54	16050	16140	15320	21000	11330	16180	15780.54	5.63	0	6585	18026	17102	16576	15652	15126	16840	15390	46	4820	500	10350	10	1	9196618	1461	60.42	1.49	12	1.41	263.00	10699.00	17500	20231222	-9.20	7390	20231101	115.02	17500	-9.20	20231222	7390	115.02	20231101	17500	-9.20	20231222	7390	115.02	20231101	9.48	N	170920	500	45 억		517347	N	N	0	N	00	N
32	20231226	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15870	-310	5	-1.92	1712743860	108613	28.11	16050	16140	15320	21000	11330	16180	15769.21	5.63	0	7569	18026	17102	16576	15652	15126	16840	15390	46	4820	500	10350	10	1	9196618	1460	60.34	1.48	12	1.18	263.00	10699.00	17500	20231222	-9.31	7390	20231101	114.75	17500	-9.31	20231222	7390	114.75	20231101	17500	-9.31	20231222	7390	114.75	20231101	9.48	N	170920	500	45 억		517347	N	N	0	N	00	N
33	20231226	090908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15960	-220	5	-1.36	739107390	46571	12.05	16050	16140	15320	21000	11330	16180	15870.51	5.63	0	-5239	18026	17102	16576	15652	15126	16840	15390	46	4820	500	10350	10	1	9196618	1468	60.68	1.49	12	0.51	263.00	10699.00	17500	20231222	-8.80	7390	20231101	115.97	17500	-8.80	20231222	7390	115.97	20231101	17500	-8.80	20231222	7390	115.97	20231101	9.48	N	170920	500	45 억		517347	N	N	0	N	00	N
34	20231222	160854	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16180	-670	5	-3.98	6369879730	385762	72.65	16920	17500	16050	21900	11800	16850	16512.47	5.82	0	-16137	17916	17382	16406	15872	14896	17650	16140	45	5050	500	10780	10	1	9058441	1466	61.52	1.51	12	4.26	263.00	10699.00	17500	20231222	-7.54	7390	20231101	118.94	17500	-7.54	20231222	7390	118.94	20231101	17500	-7.54	20231222	7390	118.94	20231101	9.08	N	170920	500	45 억		527532	N	N	0	N	00	N
35	20231222	150852	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16190	-660	5	-3.92	6235772520	377480	71.09	16920	17500	16050	21900	11800	16850	16519.48	5.82	0	-13528	17916	17382	16406	15872	14896	17650	16140	45	5050	500	10780	10	1	9058441	1467	61.56	1.51	12	4.17	263.00	10699.00	17500	20231222	-7.49	7390	20231101	119.08	17500	-7.49	20231222	7390	119.08	20231101	17500	-7.49	20231222	7390	119.08	20231101	9.08	N	170920	500	45 억		527532	N	N	0	N	00	N
36	20231222	140849	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16220	-630	5	-3.74	5875600900	355274	66.91	16920	17500	16050	21900	11800	16850	16538.22	5.82	0	-6875	17916	17382	16406	15872	14896	17650	16140	45	5050	500	10780	10	1	9058441	1469	61.67	1.52	12	3.92	263.00	10699.00	17500	20231222	-7.31	7390	20231101	119.49	17500	-7.31	20231222	7390	119.49	20231101	17500	-7.31	20231222	7390	119.49	20231101	9.08	N	170920	500	45 억		527532	N	N	0	N	00	N
37	20231222	130851	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16280	-570	5	-3.38	5183117740	312438	58.84	16920	17500	16100	21900	11800	16850	16589.27	5.82	0	-11652	17916	17382	16406	15872	14896	17650	16140	45	5050	500	10780	10	1	9058441	1475	61.90	1.52	12	3.45	263.00	10699.00	17500	20231222	-6.97	7390	20231101	120.30	17500	-6.97	20231222	7390	120.30	20231101	17500	-6.97	20231222	7390	120.30	20231101	9.08	N	170920	500	45 억		527532	N	N	0	N	00	N
38	20231222	120849	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16200	-650	5	-3.86	4902450800	295190	55.59	16920	17500	16100	21900	11800	16850	16607.78	5.82	0	-11253	17916	17382	16406	15872	14896	17650	16140	45	5050	500	10780	10	1	9058441	1467	61.60	1.51	12	3.26	263.00	10699.00	17500	20231222	-7.43	7390	20231101	119.22	17500	-7.43	20231222	7390	119.22	20231101	17500	-7.43	20231222	7390	119.22	20231101	9.08	N	170920	500	45 억		527532	N	N	0	N	00	N
39	20231222	110849	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16450	-400	5	-2.37	4013445940	240304	45.26	16920	17500	16210	21900	11800	16850	16701.54	5.82	0	-4241	17916	17382	16406	15872	14896	17650	16140	45	5050	500	10780	10	1	9058441	1490	62.55	1.54	12	2.65	263.00	10699.00	17500	20231222	-6.00	7390	20231101	122.60	17500	-6.00	20231222	7390	122.60	20231101	17500	-6.00	20231222	7390	122.60	20231101	9.08	N	170920	500	45 억		527532	N	N	0	N	00	N
40	20231222	100846	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16430	-420	5	-2.49	2484795900	146590	27.61	16920	17500	16350	21900	11800	16850	16950.65	5.82	0	-3758	17916	17382	16406	15872	14896	17650	16140	45	5050	500	10780	10	1	9058441	1488	62.47	1.54	12	1.62	263.00	10699.00	17500	20231222	-6.11	7390	20231101	122.33	17500	-6.11	20231222	7390	122.33	20231101	17500	-6.11	20231222	7390	122.33	20231101	9.08	N	170920	500	45 억		527532	N	N	0	N	00	N
41	20231222	090850	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17160	310	2	1.84	814357990	47169	8.88	16920	17500	16900	21900	11800	16850	17264.69	5.82	0	-3477	17916	17382	16406	15872	14896	17650	16140	45	5050	500	10780	10	1	9058441	1554	65.25	1.60	12	0.52	263.00	10699.00	17500	20231222	-1.94	7390	20231101	132.21	17500	-1.94	20231222	7390	132.21	20231101	17500	-1.94	20231222	7390	132.21	20231101	9.08	N	170920	500	45 억		527532	N	N	0	N	00	N
42	20231221	160844	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16850	650	2	4.01	8517020190	530608	75.80	15520	16940	15430	21050	11340	16200	16050.76	6.04	-3548	-32167	17333	16766	15883	15316	14433	17050	15600	45	4850	500	10360	10	1	9049230	1525	64.07	1.57	12	5.86	263.00	10699.00	16940	20231221	-0.53	7390	20231101	128.01	16940	-0.53	20231221	7390	128.01	20231101	16940	-0.53	20231221	7390	128.01	20231101	9.11	N	170920	500	45 억		546752	N	N	0	N	00	N
43	20231221	150846	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16630	430	2	2.65	8336383710	519827	74.26	15520	16940	15430	21050	11340	16200	16036.82	6.04	-3548	-32174	17333	16766	15883	15316	14433	17050	15600	45	4850	500	10360	10	1	9049230	1505	63.23	1.55	12	5.74	263.00	10699.00	16940	20231221	-1.83	7390	20231101	125.03	16940	-1.83	20231221	7390	125.03	20231101	16940	-1.83	20231221	7390	125.03	20231101	9.11	N	170920	500	45 억		546752	N	N	0	N	00	N
44	20231221	140845	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16880	680	2	4.20	7718470240	483037	69.00	15520	16880	15430	21050	11340	16200	15979.02	6.04	-3548	-26120	17333	16766	15883	15316	14433	17050	15600	45	4850	500	10360	10	1	9049230	1528	64.18	1.58	12	5.34	263.00	10699.00	16880	20231221	0.00	7390	20231101	128.42	16880	0.00	20231221	7390	128.42	20231101	16880	0.00	20231221	7390	128.42	20231101	9.11	N	170920	500	45 억		546752	N	N	0	N	00	N
45	20231221	130842	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16450	250	2	1.54	6719820830	423179	60.45	15520	16480	15430	21050	11340	16200	15879.34	6.04	-3548	-22678	17333	16766	15883	15316	14433	17050	15600	45	4850	500	10360	10	1	9049230	1489	62.55	1.54	12	4.68	263.00	10699.00	16480	20231221	-0.18	7390	20231101	122.60	16480	-0.18	20231221	7390	122.60	20231101	16480	-0.18	20231221	7390	122.60	20231101	9.11	N	170920	500	45 억		546752	N	N	0	N	00	N
46	20231221	120848	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16400	200	2	1.23	6402329200	403798	57.68	15520	16470	15430	21050	11340	16200	15855.23	6.04	-3548	-26943	17333	16766	15883	15316	14433	17050	15600	45	4850	500	10360	10	1	9049230	1484	62.36	1.53	12	4.46	263.00	10699.00	16470	20231221	-0.43	7390	20231101	121.92	16470	-0.43	20231221	7390	121.92	20231101	16470	-0.43	20231221	7390	121.92	20231101	9.11	N	170920	500	45 억		546752	N	N	0	N	00	N
47	20231221	110848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16250	50	2	0.31	5483335840	347494	49.64	15520	16300	15430	21050	11340	16200	15779.59	6.04	-3548	-18477	17333	16766	15883	15316	14433	17050	15600	45	4850	500	10360	10	1	9049230	1470	61.79	1.52	12	3.84	263.00	10699.00	16450	20231220	-1.22	7390	20231101	119.89	16450	-1.22	20231220	7390	119.89	20231101	16450	-1.22	20231220	7390	119.89	20231101	9.11	N	170920	500	45 억		546752	N	N	0	N	00	N
48	20231221	100845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15830	-370	5	-2.28	3552719490	226659	32.38	15520	15920	15430	21050	11340	16200	15674.16	6.04	-3548	-27703	17333	16766	15883	15316	14433	17050	15600	45	4850	500	10360	10	1	9049230	1432	60.19	1.48	12	2.50	263.00	10699.00	16450	20231220	-3.77	7390	20231101	114.21	16450	-3.77	20231220	7390	114.21	20231101	16450	-3.77	20231220	7390	114.21	20231101	9.11	N	170920	500	45 억		546752	N	N	0	N	00	N
49	20231221	090845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15640	-560	5	-3.46	1225722240	78776	11.25	15520	15780	15430	21050	11340	16200	15559.12	6.04	-3548	-15645	17333	16766	15883	15316	14433	17050	15600	45	4850	500	10360	10	1	9049230	1415	59.47	1.46	12	0.87	263.00	10699.00	16450	20231220	-4.92	7390	20231101	111.64	16450	-4.92	20231220	7390	111.64	20231101	16450	-4.92	20231220	7390	111.64	20231101	9.11	N	170920	500	45 억		546752	N	N	0	N	00	N
50	20231220	160848	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16200	1340	2	9.02	11102822240	699241	376.12	15000	16450	15000	19310	10410	14860	15877.94	5.44	0	61530	15506	15182	14746	14422	13986	15345	14585	45	4450	500	9510	10	1	9049230	1466	61.60	1.51	12	7.73	263.00	10699.00	16450	20231220	-1.52	7390	20231101	119.22	16450	-1.52	20231220	7390	119.22	20231101	16450	-1.52	20231220	7390	119.22	20231101	8.74	N	170920	500	45 억		492226	N	N	0	N	00	N
51	20231220	150931	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15910	1050	2	7.07	10801024490	680532	366.05	15000	16450	15000	19310	10410	14860	15871.44	5.44	0	65280	15506	15182	14746	14422	13986	15345	14585	45	4450	500	9510	10	1	9049230	1440	60.49	1.49	12	7.52	263.00	10699.00	16450	20231220	-3.28	7390	20231101	115.29	16450	-3.28	20231220	7390	115.29	20231101	16450	-3.28	20231220	7390	115.29	20231101	8.74	N	170920	500	45 억		492226	N	N	0	N	00	N
52	20231220	140944	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16150	1290	2	8.68	8947699240	565779	304.33	15000	16250	15000	19310	10410	14860	15814.83	5.44	0	66249	15506	15182	14746	14422	13986	15345	14585	45	4450	500	9510	10	1	9049230	1461	61.41	1.51	12	6.25	263.00	10699.00	16250	20231220	-0.62	7390	20231101	118.54	16250	-0.62	20231220	7390	118.54	20231101	16250	-0.62	20231220	7390	118.54	20231101	8.74	N	170920	500	45 억		492226	N	N	0	N	00	N
53	20231220	130937	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16110	1250	2	8.41	8450780900	534916	287.73	15000	16250	15000	19310	10410	14860	15798.33	5.44	0	60676	15506	15182	14746	14422	13986	15345	14585	45	4450	500	9510	10	1	9049230	1458	61.25	1.51	12	5.91	263.00	10699.00	16250	20231220	-0.86	7390	20231101	118.00	16250	-0.86	20231220	7390	118.00	20231101	16250	-0.86	20231220	7390	118.00	20231101	8.74	N	170920	500	45 억		492226	N	N	0	N	00	N
54	20231220	120843	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15860	1000	2	6.73	7439042650	472086	253.93	15000	16100	15000	19310	10410	14860	15757.81	5.44	0	60556	15506	15182	14746	14422	13986	15345	14585	45	4450	500	9510	10	1	9049230	1435	60.30	1.48	12	5.22	263.00	10699.00	16100	20231220	-1.49	7390	20231101	114.61	16100	-1.49	20231220	7390	114.61	20231101	16100	-1.49	20231220	7390	114.61	20231101	8.74	N	170920	500	45 억		492226	N	N	0	N	00	N
55	20231220	110846	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15970	1110	2	7.47	6790356740	431394	232.04	15000	16100	15000	19310	10410	14860	15740.50	5.44	0	48891	15506	15182	14746	14422	13986	15345	14585	45	4450	500	9510	10	1	9049230	1445	60.72	1.49	12	4.77	263.00	10699.00	16100	20231220	-0.81	7390	20231101	116.10	16100	-0.81	20231220	7390	116.10	20231101	16100	-0.81	20231220	7390	116.10	20231101	8.74	N	170920	500	45 억		492226	N	N	0	N	00	N
56	20231220	100846	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15760	900	2	6.06	4891167420	311534	167.57	15000	16040	15000	19310	10410	14860	15700.27	5.44	0	52820	15506	15182	14746	14422	13986	15345	14585	45	4450	500	9510	10	1	9049230	1426	59.92	1.47	12	3.44	263.00	10699.00	16040	20231220	-1.75	7390	20231101	113.26	16040	-1.75	20231220	7390	113.26	20231101	16040	-1.75	20231220	7390	113.26	20231101	8.74	N	170920	500	45 억		492226	N	N	0	N	00	N
57	20231220	090843	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15830	970	2	6.53	1866811080	120058	64.58	15000	15890	15000	19310	10410	14860	15549.24	5.44	0	16696	15506	15182	14746	14422	13986	15345	14585	45	4450	500	9510	10	1	9049230	1432	60.19	1.48	12	1.33	263.00	10699.00	15890	20231220	-0.38	7390	20231101	114.21	15890	-0.38	20231220	7390	114.21	20231101	15890	-0.38	20231220	7390	114.21	20231101	8.74	N	170920	500	45 억		492226	N	N	0	N	00	N
58	20231219	160844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14860	120	2	0.81	2689638580	183265	37.86	14740	15070	14310	19160	10320	14740	14675.89	5.45	-1893	-4000	16020	15380	14640	14000	13260	15700	14320	45	4420	500	9430	10	1	9049230	1345	56.50	1.39	12	2.03	263.00	10699.00	15280	20231218	-2.75	7390	20231101	101.08	15280	-2.75	20231218	7390	101.08	20231101	15280	-2.75	20231218	7390	101.08	20231101	8.47	N	170920	500	45 억		493576	N	N	0	N	00	N
59	20231219	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14580	-160	5	-1.09	2546940350	173625	35.87	14740	15070	14310	19160	10320	14740	14669.20	5.45	-1893	-2330	16020	15380	14640	14000	13260	15700	14320	45	4420	500	9430	10	1	9049230	1319	55.44	1.36	12	1.92	263.00	10699.00	15280	20231218	-4.58	7390	20231101	97.29	15280	-4.58	20231218	7390	97.29	20231101	15280	-4.58	20231218	7390	97.29	20231101	8.47	N	170920	500	45 억		493576	N	N	0	N	00	N
60	20231219	140842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14760	20	2	0.14	1763375100	119722	24.73	14740	15070	14310	19160	10320	14740	14728.91	5.45	-1893	-11659	16020	15380	14640	14000	13260	15700	14320	45	4420	500	9430	10	1	9049230	1336	56.12	1.38	12	1.32	263.00	10699.00	15280	20231218	-3.40	7390	20231101	99.73	15280	-3.40	20231218	7390	99.73	20231101	15280	-3.40	20231218	7390	99.73	20231101	8.47	N	170920	500	45 억		493576	N	N	0	N	00	N
61	20231219	130848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	150	2	1.02	1562020390	106113	21.92	14740	15070	14310	19160	10320	14740	14720.35	5.45	-1893	-16259	16020	15380	14640	14000	13260	15700	14320	45	4420	500	9430	10	1	9049230	1347	56.62	1.39	12	1.17	263.00	10699.00	15280	20231218	-2.55	7390	20231101	101.49	15280	-2.55	20231218	7390	101.49	20231101	15280	-2.55	20231218	7390	101.49	20231101	8.47	N	170920	500	45 억		493576	N	N	0	N	00	N
62	20231219	120851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	310	2	2.10	1216225330	82952	17.14	14740	15070	14310	19160	10320	14740	14661.80	5.45	-1893	-12071	16020	15380	14640	14000	13260	15700	14320	45	4420	500	9430	10	1	9049230	1362	57.22	1.41	12	0.92	263.00	10699.00	15280	20231218	-1.51	7390	20231101	103.65	15280	-1.51	20231218	7390	103.65	20231101	15280	-1.51	20231218	7390	103.65	20231101	8.47	N	170920	500	45 억		493576	N	N	0	N	00	N
63	20231219	110846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14640	-100	5	-0.68	826624430	56814	11.74	14740	14790	14310	19160	10320	14740	14549.66	5.45	-1893	-11601	16020	15380	14640	14000	13260	15700	14320	45	4420	500	9430	10	1	9049230	1325	55.67	1.37	12	0.63	263.00	10699.00	15280	20231218	-4.19	7390	20231101	98.11	15280	-4.19	20231218	7390	98.11	20231101	15280	-4.19	20231218	7390	98.11	20231101	8.47	N	170920	500	45 억		493576	N	N	0	N	00	N
64	20231219	100844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	-210	5	-1.42	656572810	45223	9.34	14740	14750	14310	19160	10320	14740	14518.56	5.45	-1893	-9397	16020	15380	14640	14000	13260	15700	14320	45	4420	500	9430	10	1	9049230	1315	55.25	1.36	12	0.50	263.00	10699.00	15280	20231218	-4.91	7390	20231101	96.62	15280	-4.91	20231218	7390	96.62	20231101	15280	-4.91	20231218	7390	96.62	20231101	8.47	N	170920	500	45 억		493576	N	N	0	N	00	N
65	20231219	090841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14550	-190	5	-1.29	253478340	17463	3.61	14740	14750	14310	19160	10320	14740	14515.17	5.45	-1893	-3198	16020	15380	14640	14000	13260	15700	14320	45	4420	500	9430	10	1	9049230	1317	55.32	1.36	12	0.19	263.00	10699.00	15280	20231218	-4.78	7390	20231101	96.89	15280	-4.78	20231218	7390	96.89	20231101	15280	-4.78	20231218	7390	96.89	20231101	8.47	N	170920	500	45 억		493576	N	N	0	N	00	N
66	20231218	160840	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14740	940	2	6.81	7156340840	483233	156.91	13900	15280	13900	17940	9660	13800	14809.30	4.68	0	84734	14820	14310	13880	13370	12940	14095	13155	45	4140	500	8830	10	1	9049230	1334	56.05	1.38	12	5.34	263.00	10699.00	15280	20231218	-3.53	7390	20231101	99.46	15280	-3.53	20231218	7390	99.46	20231101	15280	-3.53	20231218	7390	99.46	20231101	7.94	N	170920	500	45 억		423630	N	N	0	N	00	N
67	20231218	150843	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14760	960	2	6.96	6967412430	470431	152.75	13900	15280	13900	17940	9660	13800	14810.70	4.68	0	87350	14820	14310	13880	13370	12940	14095	13155	45	4140	500	8830	10	1	9049230	1336	56.12	1.38	12	5.20	263.00	10699.00	15280	20231218	-3.40	7390	20231101	99.73	15280	-3.40	20231218	7390	99.73	20231101	15280	-3.40	20231218	7390	99.73	20231101	7.94	N	170920	500	45 억		423630	N	N	0	N	00	N
68	20231218	140839	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14630	830	2	6.01	6696184240	452000	146.77	13900	15280	13900	17940	9660	13800	14814.57	4.68	0	87780	14820	14310	13880	13370	12940	14095	13155	45	4140	500	8830	10	1	9049230	1324	55.63	1.37	12	4.99	263.00	10699.00	15280	20231218	-4.25	7390	20231101	97.97	15280	-4.25	20231218	7390	97.97	20231101	15280	-4.25	20231218	7390	97.97	20231101	7.94	N	170920	500	45 억		423630	N	N	0	N	00	N
69	20231218	130840	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14890	1090	2	7.90	6242642000	421391	136.83	13900	15280	13900	17940	9660	13800	14814.37	4.68	0	89309	14820	14310	13880	13370	12940	14095	13155	45	4140	500	8830	10	1	9049230	1347	56.62	1.39	12	4.66	263.00	10699.00	15280	20231218	-2.55	7390	20231101	101.49	15280	-2.55	20231218	7390	101.49	20231101	15280	-2.55	20231218	7390	101.49	20231101	7.94	N	170920	500	45 억		423630	N	N	0	N	00	N
70	20231218	120834	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14790	990	2	7.17	5970809630	403014	130.86	13900	15280	13900	17940	9660	13800	14815.39	4.68	0	88968	14820	14310	13880	13370	12940	14095	13155	45	4140	500	8830	10	1	9049230	1338	56.24	1.38	12	4.45	263.00	10699.00	15280	20231218	-3.21	7390	20231101	100.14	15280	-3.21	20231218	7390	100.14	20231101	15280	-3.21	20231218	7390	100.14	20231101	7.94	N	170920	500	45 억		423630	N	N	0	N	00	N
71	20231218	110838	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14640	840	2	6.09	5676969130	383091	124.39	13900	15280	13900	17940	9660	13800	14818.85	4.68	0	87912	14820	14310	13880	13370	12940	14095	13155	45	4140	500	8830	10	1	9049230	1325	55.67	1.37	12	4.23	263.00	10699.00	15280	20231218	-4.19	7390	20231101	98.11	15280	-4.19	20231218	7390	98.11	20231101	15280	-4.19	20231218	7390	98.11	20231101	7.94	N	170920	500	45 억		423630	N	N	0	N	00	N
72	20231218	100835	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15130	1330	2	9.64	4339498950	292297	94.91	13900	15280	13900	17940	9660	13800	14846.20	4.68	0	79293	14820	14310	13880	13370	12940	14095	13155	45	4140	500	8830	10	1	9049230	1369	57.53	1.41	12	3.23	263.00	10699.00	15280	20231218	-0.98	7390	20231101	104.74	15280	-0.98	20231218	7390	104.74	20231101	15280	-0.98	20231218	7390	104.74	20231101	7.94	N	170920	500	45 억		423630	N	N	0	N	00	N
73	20231218	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14720	920	2	6.67	815455690	56493	18.34	13900	14720	13900	17940	9660	13800	14434.63	4.68	0	10972	14820	14310	13880	13370	12940	14095	13155	45	4140	500	8830	10	1	9049230	1332	55.97	1.38	12	0.62	263.00	10699.00	14800	20230405	-0.54	7390	20231101	99.19	14800	-0.54	20230405	7390	99.19	20231101	14800	-0.54	20230405	7390	99.19	20231101	7.94	N	170920	500	45 억		423630	N	N	0	N	00	N
74	20231215	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-570	5	-3.97	4218967960	306559	81.94	14370	14390	13450	18680	10060	14370	13762.33	4.79	0	-17518	15110	14740	14320	13950	13530	14925	14135	45	4310	500	9190	10	1	9044113	1248	52.47	1.29	12	3.39	263.00	10699.00	14800	20230405	-6.76	7390	20231101	86.74	14800	-6.76	20230405	7390	86.74	20231101	14800	-6.76	20230405	7390	86.74	20231101	7.28	N	170920	500	45 억		433556	N	N	0	N	00	N
75	20231215	150839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-750	5	-5.22	4032613530	293015	78.32	14370	14390	13450	18680	10060	14370	13762.48	4.79	0	-10889	15110	14740	14320	13950	13530	14925	14135	45	4310	500	9190	10	1	9044113	1232	51.79	1.27	12	3.24	263.00	10699.00	14800	20230405	-7.97	7390	20231101	84.30	14800	-7.97	20230405	7390	84.30	20231101	14800	-7.97	20230405	7390	84.30	20231101	7.28	N	170920	500	45 억		433556	N	N	0	N	00	N
76	20231215	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	-800	5	-5.57	3025061660	218746	58.47	14370	14390	13540	18680	10060	14370	13829.11	4.79	0	-9676	15110	14740	14320	13950	13530	14925	14135	45	4310	500	9190	10	1	9044113	1227	51.60	1.27	12	2.42	263.00	10699.00	14800	20230405	-8.31	7390	20231101	83.63	14800	-8.31	20230405	7390	83.63	20231101	14800	-8.31	20230405	7390	83.63	20231101	7.28	N	170920	500	45 억		433556	N	N	0	N	00	N
77	20231215	130833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13730	-640	5	-4.45	2520872440	181812	48.59	14370	14390	13700	18680	10060	14370	13865.27	4.79	0	-2988	15110	14740	14320	13950	13530	14925	14135	45	4310	500	9190	10	1	9044113	1242	52.21	1.28	12	2.01	263.00	10699.00	14800	20230405	-7.23	7390	20231101	85.79	14800	-7.23	20230405	7390	85.79	20231101	14800	-7.23	20230405	7390	85.79	20231101	7.28	N	170920	500	45 억		433556	N	N	0	N	00	N
78	20231215	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-600	5	-4.18	2193167530	157993	42.23	14370	14390	13700	18680	10060	14370	13881.42	4.79	0	-5381	15110	14740	14320	13950	13530	14925	14135	45	4310	500	9190	10	1	9044113	1245	52.36	1.29	12	1.75	263.00	10699.00	14800	20230405	-6.96	7390	20231101	86.33	14800	-6.96	20230405	7390	86.33	20231101	14800	-6.96	20230405	7390	86.33	20231101	7.28	N	170920	500	45 억		433556	N	N	0	N	00	N
79	20231215	110829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13830	-540	5	-3.76	2023050310	145665	38.93	14370	14390	13700	18680	10060	14370	13888.38	4.79	0	531	15110	14740	14320	13950	13530	14925	14135	45	4310	500	9190	10	1	9044113	1251	52.59	1.29	12	1.61	263.00	10699.00	14800	20230405	-6.55	7390	20231101	87.14	14800	-6.55	20230405	7390	87.14	20231101	14800	-6.55	20230405	7390	87.14	20231101	7.28	N	170920	500	45 억		433556	N	N	0	N	00	N
80	20231215	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-570	5	-3.97	1676415860	120534	32.22	14370	14390	13700	18680	10060	14370	13908.24	4.79	0	-4769	15110	14740	14320	13950	13530	14925	14135	45	4310	500	9190	10	1	9044113	1248	52.47	1.29	12	1.33	263.00	10699.00	14800	20230405	-6.76	7390	20231101	86.74	14800	-6.76	20230405	7390	86.74	20231101	14800	-6.76	20230405	7390	86.74	20231101	7.28	N	170920	500	45 억		433556	N	N	0	N	00	N
81	20231215	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	-380	5	-2.64	308123880	21884	5.85	14370	14390	13990	18680	10060	14370	14079.87	4.79	0	-977	15110	14740	14320	13950	13530	14925	14135	45	4310	500	9190	10	1	9044113	1265	53.19	1.31	12	0.24	263.00	10699.00	14800	20230405	-5.47	7390	20231101	89.31	14800	-5.47	20230405	7390	89.31	20231101	14800	-5.47	20230405	7390	89.31	20231101	7.28	N	170920	500	45 억		433556	N	N	0	N	00	N
82	20231214	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14370	610	2	4.43	5387489840	373778	62.92	13900	14690	13900	17880	9640	13760	14413.61	4.86	0	-4695	15126	14442	13816	13132	12506	14785	13475	45	4120	500	8800	10	1	9044113	1300	54.64	1.34	12	4.13	263.00	10699.00	14800	20230405	-2.91	7390	20231101	94.45	14800	-2.91	20230405	7390	94.45	20231101	14800	-2.91	20230405	7390	94.45	20231101	7.36	N	170920	500	45 억		439951	N	N	0	N	00	N
83	20231214	150859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	650	2	4.72	5290913810	367063	61.79	13900	14690	13900	17880	9640	13760	14414.18	4.86	0	-3810	15126	14442	13816	13132	12506	14785	13475	45	4120	500	8800	10	1	9044113	1303	54.79	1.35	12	4.06	263.00	10699.00	14800	20230405	-2.64	7390	20231101	94.99	14800	-2.64	20230405	7390	94.99	20231101	14800	-2.64	20230405	7390	94.99	20231101	7.36	N	170920	500	45 억		439951	N	N	0	N	00	N
84	20231214	140836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	840	2	6.10	4720405220	327644	55.15	13900	14690	13900	17880	9640	13760	14407.12	4.86	0	-568	15126	14442	13816	13132	12506	14785	13475	45	4120	500	8800	10	1	9044113	1320	55.51	1.36	12	3.62	263.00	10699.00	14800	20230405	-1.35	7390	20231101	97.56	14800	-1.35	20230405	7390	97.56	20231101	14800	-1.35	20230405	7390	97.56	20231101	7.36	N	170920	500	45 억		439951	N	N	0	N	00	N
85	20231214	130857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	780	2	5.67	4044593380	281394	47.37	13900	14690	13900	17880	9640	13760	14373.42	4.86	0	-1291	15126	14442	13816	13132	12506	14785	13475	45	4120	500	8800	10	1	9044113	1315	55.29	1.36	12	3.11	263.00	10699.00	14800	20230405	-1.76	7390	20231101	96.75	14800	-1.76	20230405	7390	96.75	20231101	14800	-1.76	20230405	7390	96.75	20231101	7.36	N	170920	500	45 억		439951	N	N	0	N	00	N
86	20231214	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	660	2	4.80	3511608110	244543	41.16	13900	14690	13900	17880	9640	13760	14359.88	4.86	0	4571	15126	14442	13816	13132	12506	14785	13475	45	4120	500	8800	10	1	9044113	1304	54.83	1.35	12	2.70	263.00	10699.00	14800	20230405	-2.57	7390	20231101	95.13	14800	-2.57	20230405	7390	95.13	20231101	14800	-2.57	20230405	7390	95.13	20231101	7.36	N	170920	500	45 억		439951	N	N	0	N	00	N
87	20231214	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	480	2	3.49	3335364210	232224	39.09	13900	14690	13900	17880	9640	13760	14362.70	4.86	0	5849	15126	14442	13816	13132	12506	14785	13475	45	4120	500	8800	10	1	9044113	1288	54.14	1.33	12	2.57	263.00	10699.00	14800	20230405	-3.78	7390	20231101	92.69	14800	-3.78	20230405	7390	92.69	20231101	14800	-3.78	20230405	7390	92.69	20231101	7.36	N	170920	500	45 억		439951	N	N	0	N	00	N
88	20231214	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	810	2	5.89	2615534000	181993	30.63	13900	14690	13900	17880	9640	13760	14371.62	4.86	0	677	15126	14442	13816	13132	12506	14785	13475	45	4120	500	8800	10	1	9044113	1318	55.40	1.36	12	2.01	263.00	10699.00	14800	20230405	-1.55	7390	20231101	97.16	14800	-1.55	20230405	7390	97.16	20231101	14800	-1.55	20230405	7390	97.16	20231101	7.36	N	170920	500	45 억		439951	N	N	0	N	00	N
89	20231214	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	240	2	1.74	308799080	21963	3.70	13900	14300	13900	17880	9640	13760	14059.97	4.86	0	12	15126	14442	13816	13132	12506	14785	13475	45	4120	500	8800	10	1	9044113	1266	53.23	1.31	12	0.24	263.00	10699.00	14800	20230405	-5.41	7390	20231101	89.45	14800	-5.41	20230405	7390	89.45	20231101	14800	-5.41	20230405	7390	89.45	20231101	7.36	N	170920	500	45 억		439951	N	N	0	N	00	N
90	20231213	160829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	280	2	2.08	8275564580	589366	92.94	13450	14500	13190	17520	9440	13480	14041.52	4.70	0	23364	14666	14072	13706	13112	12746	14370	13410	45	4040	500	8620	10	1	8911054	1226	52.32	1.29	12	6.61	263.00	10699.00	14800	20230405	-7.03	7390	20231101	86.20	14800	-7.03	20230405	7390	86.20	20231101	14800	-7.03	20230405	7390	86.20	20231101	6.38	N	170920	500	44 억		418978	N	N	0	N	00	N
91	20231213	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	480	2	3.56	7713613940	548402	86.48	13450	14500	13190	17520	9440	13480	14065.62	4.70	0	4709	14666	14072	13706	13112	12746	14370	13410	45	4040	500	8620	10	1	8911054	1244	53.08	1.30	12	6.15	263.00	10699.00	14800	20230405	-5.68	7390	20231101	88.90	14800	-5.68	20230405	7390	88.90	20231101	14800	-5.68	20230405	7390	88.90	20231101	6.38	N	170920	500	44 억		418978	N	N	0	N	00	N
92	20231213	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	420	2	3.12	6810239700	483422	76.23	13450	14500	13190	17520	9440	13480	14087.57	4.70	0	19785	14666	14072	13706	13112	12746	14370	13410	45	4040	500	8620	10	1	8911054	1239	52.85	1.30	12	5.42	263.00	10699.00	14800	20230405	-6.08	7390	20231101	88.09	14800	-6.08	20230405	7390	88.09	20231101	14800	-6.08	20230405	7390	88.09	20231101	6.38	N	170920	500	44 억		418978	N	N	0	N	00	N
93	20231213	130848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	650	2	4.82	6051200210	429524	67.73	13450	14500	13190	17520	9440	13480	14088.15	4.70	0	34903	14666	14072	13706	13112	12746	14370	13410	45	4040	500	8620	10	1	8911054	1259	53.73	1.32	12	4.82	263.00	10699.00	14800	20230405	-4.53	7390	20231101	91.20	14800	-4.53	20230405	7390	91.20	20231101	14800	-4.53	20230405	7390	91.20	20231101	6.38	N	170920	500	44 억		418978	N	N	0	N	00	N
94	20231213	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13930	450	2	3.34	5828609170	413634	65.23	13450	14500	13190	17520	9440	13480	14091.22	4.70	0	35628	14666	14072	13706	13112	12746	14370	13410	45	4040	500	8620	10	1	8911054	1241	52.97	1.30	12	4.64	263.00	10699.00	14800	20230405	-5.88	7390	20231101	88.50	14800	-5.88	20230405	7390	88.50	20231101	14800	-5.88	20230405	7390	88.50	20231101	6.38	N	170920	500	44 억		418978	N	N	0	N	00	N
95	20231213	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	770	2	5.71	5132180200	364061	57.41	13450	14500	13190	17520	9440	13480	14097.03	4.70	0	51269	14666	14072	13706	13112	12746	14370	13410	45	4040	500	8620	10	1	8911054	1270	54.18	1.33	12	4.09	263.00	10699.00	14800	20230405	-3.72	7390	20231101	92.83	14800	-3.72	20230405	7390	92.83	20231101	14800	-3.72	20230405	7390	92.83	20231101	6.38	N	170920	500	44 억		418978	N	N	0	N	00	N
96	20231213	100852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	760	2	5.64	2724339550	196341	30.96	13450	14240	13190	17520	9440	13480	13875.55	4.70	0	5372	14666	14072	13706	13112	12746	14370	13410	45	4040	500	8620	10	1	8911054	1269	54.14	1.33	12	2.20	263.00	10699.00	14800	20230405	-3.78	7390	20231101	92.69	14800	-3.78	20230405	7390	92.69	20231101	14800	-3.78	20230405	7390	92.69	20231101	6.38	N	170920	500	44 억		418978	N	N	0	N	00	N
97	20231213	090839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	70	2	0.52	545642950	40004	6.31	13450	13860	13190	17520	9440	13480	13639.71	4.70	0	-7036	14666	14072	13706	13112	12746	14370	13410	45	4040	500	8620	10	1	8911054	1207	51.52	1.27	12	0.45	263.00	10699.00	14800	20230405	-8.45	7390	20231101	83.36	14800	-8.45	20230405	7390	83.36	20231101	14800	-8.45	20230405	7390	83.36	20231101	6.38	N	170920	500	44 억		418978	N	N	0	N	00	N
98	20231212	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	80	2	0.60	8645060370	633697	111.04	13400	14300	13340	17420	9380	13400	13642.29	3.84	0	66837	14180	13790	13420	13030	12660	13605	12845	44	4020	500	8570	10	1	8824054	1189	51.25	1.26	12	7.18	263.00	10699.00	14800	20230405	-8.92	7390	20231101	82.41	14800	-8.92	20230405	7390	82.41	20231101	14800	-8.92	20230405	7390	82.41	20231101	7.71	N	170920	500	44 억		339228	N	N	0	N	00	N
99	20231212	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13610	210	2	1.57	8124451340	595146	104.29	13400	14300	13340	17420	9380	13400	13651.19	3.84	0	58915	14180	13790	13420	13030	12660	13605	12845	44	4020	500	8570	10	1	8824054	1201	51.75	1.27	12	6.74	263.00	10699.00	14800	20230405	-8.04	7390	20231101	84.17	14800	-8.04	20230405	7390	84.17	20231101	14800	-8.04	20230405	7390	84.17	20231101	7.71	N	170920	500	44 억		339228	N	N	0	N	00	N
100	20231212	140734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	340	2	2.54	7397933480	542363	95.04	13400	14300	13340	17420	9380	13400	13640.19	3.84	0	51490	14180	13790	13420	13030	12660	13605	12845	44	4020	500	8570	10	1	8824054	1212	52.24	1.28	12	6.15	263.00	10699.00	14800	20230405	-7.16	7390	20231101	85.93	14800	-7.16	20230405	7390	85.93	20231101	14800	-7.16	20230405	7390	85.93	20231101	7.71	N	170920	500	44 억		339228	N	N	0	N	00	N
101	20231212	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	170	2	1.27	6016873180	441974	77.45	13400	14300	13340	17420	9380	13400	13613.64	3.84	0	42277	14180	13790	13420	13030	12660	13605	12845	44	4020	500	8570	10	1	8824054	1197	51.60	1.27	12	5.01	263.00	10699.00	14800	20230405	-8.31	7390	20231101	83.63	14800	-8.31	20230405	7390	83.63	20231101	14800	-8.31	20230405	7390	83.63	20231101	7.71	N	170920	500	44 억		339228	N	N	0	N	00	N
102	20231212	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	90	2	0.67	5691091200	417903	73.23	13400	14300	13340	17420	9380	13400	13618.21	3.84	0	45562	14180	13790	13420	13030	12660	13605	12845	44	4020	500	8570	10	1	8824054	1190	51.29	1.26	12	4.74	263.00	10699.00	14800	20230405	-8.85	7390	20231101	82.54	14800	-8.85	20230405	7390	82.54	20231101	14800	-8.85	20230405	7390	82.54	20231101	7.71	N	170920	500	44 억		339228	N	N	0	N	00	N
103	20231212	110741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	190	2	1.42	5345063830	392228	68.73	13400	14300	13340	17420	9380	13400	13627.44	3.84	0	47180	14180	13790	13420	13030	12660	13605	12845	44	4020	500	8570	10	1	8824054	1199	51.67	1.27	12	4.44	263.00	10699.00	14800	20230405	-8.18	7390	20231101	83.90	14800	-8.18	20230405	7390	83.90	20231101	14800	-8.18	20230405	7390	83.90	20231101	7.71	N	170920	500	44 억		339228	N	N	0	N	00	N
104	20231212	100810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	0	3	0.00	4745511580	347947	60.97	13400	14300	13340	17420	9380	13400	13638.61	3.84	0	27796	14180	13790	13420	13030	12660	13605	12845	44	4020	500	8570	10	1	8824054	1182	50.95	1.25	12	3.94	263.00	10699.00	14800	20230405	-9.46	7390	20231101	81.33	14800	-9.46	20230405	7390	81.33	20231101	14800	-9.46	20230405	7390	81.33	20231101	7.71	N	170920	500	44 억		339228	N	N	0	N	00	N
105	20231212	090810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	200	2	1.49	1615248520	116504	20.41	13400	14300	13400	17420	9380	13400	13864.32	3.84	0	6657	14180	13790	13420	13030	12660	13605	12845	44	4020	500	8570	10	1	8824054	1200	51.71	1.27	12	1.32	263.00	10699.00	14800	20230405	-8.11	7390	20231101	84.03	14800	-8.11	20230405	7390	84.03	20231101	14800	-8.11	20230405	7390	84.03	20231101	7.71	N	170920	500	44 억		339228	N	N	0	N	00	N
106	20231211	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-600	5	-4.29	7614414850	570273	40.27	13700	13810	13050	18200	9800	14000	13351.08	3.26	-122672	-83047	15300	14650	13870	13220	12440	14975	13545	44	4200	500	8960	10	1	8824054	1182	50.95	1.25	12	6.46	263.00	10699.00	14800	20230405	-9.46	7390	20231101	81.33	14800	-9.46	20230405	7390	81.33	20231101	14800	-9.46	20230405	7390	81.33	20231101	7.83	N	170920	500	44 억		287870	N	N	0	N	00	N
107	20231211	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	-550	5	-3.93	7274738820	544969	38.48	13700	13810	13050	18200	9800	14000	13347.75	3.26	-122672	-82191	15300	14650	13870	13220	12440	14975	13545	44	4200	500	8960	10	1	8824054	1187	51.14	1.26	12	6.18	263.00	10699.00	14800	20230405	-9.12	7390	20231101	82.00	14800	-9.12	20230405	7390	82.00	20231101	14800	-9.12	20230405	7390	82.00	20231101	7.83	N	170920	500	44 억		287870	N	N	0	N	00	N
108	20231211	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13390	-610	5	-4.36	6578539830	492997	34.81	13700	13810	13050	18200	9800	14000	13342.68	3.26	-122672	-84856	15300	14650	13870	13220	12440	14975	13545	44	4200	500	8960	10	1	8824054	1182	50.91	1.25	12	5.59	263.00	10699.00	14800	20230405	-9.53	7390	20231101	81.19	14800	-9.53	20230405	7390	81.19	20231101	14800	-9.53	20230405	7390	81.19	20231101	7.83	N	170920	500	44 억		287870	N	N	0	N	00	N
109	20231211	130810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13270	-730	5	-5.21	6266378900	469661	33.16	13700	13810	13050	18200	9800	14000	13340.99	3.26	-122672	-86051	15300	14650	13870	13220	12440	14975	13545	44	4200	500	8960	10	1	8824054	1171	50.46	1.24	12	5.32	263.00	10699.00	14800	20230405	-10.34	7390	20231101	79.57	14800	-10.34	20230405	7390	79.57	20231101	14800	-10.34	20230405	7390	79.57	20231101	7.83	N	170920	500	44 억		287870	N	N	0	N	00	N
110	20231211	120811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-750	5	-5.36	5968398940	447113	31.57	13700	13810	13050	18200	9800	14000	13347.34	3.26	-122672	-90088	15300	14650	13870	13220	12440	14975	13545	44	4200	500	8960	10	1	8824054	1169	50.38	1.24	12	5.07	263.00	10699.00	14800	20230405	-10.47	7390	20231101	79.30	14800	-10.47	20230405	7390	79.30	20231101	14800	-10.47	20230405	7390	79.30	20231101	7.83	N	170920	500	44 억		287870	N	N	0	N	00	N
111	20231211	110807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-650	5	-4.64	5363712610	401657	28.36	13700	13810	13050	18200	9800	14000	13352.40	3.26	-122672	-78324	15300	14650	13870	13220	12440	14975	13545	44	4200	500	8960	10	1	8824054	1178	50.76	1.25	12	4.55	263.00	10699.00	14800	20230405	-9.80	7390	20231101	80.65	14800	-9.80	20230405	7390	80.65	20231101	14800	-9.80	20230405	7390	80.65	20231101	7.83	N	170920	500	44 억		287870	N	N	0	N	00	N
112	20231211	100806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-630	5	-4.50	4837048190	362276	25.58	13700	13810	13050	18200	9800	14000	13350.10	3.26	-122672	-70597	15300	14650	13870	13220	12440	14975	13545	44	4200	500	8960	10	1	8824054	1180	50.84	1.25	12	4.11	263.00	10699.00	14800	20230405	-9.66	7390	20231101	80.92	14800	-9.66	20230405	7390	80.92	20231101	14800	-9.66	20230405	7390	80.92	20231101	7.83	N	170920	500	44 억		287870	N	N	0	N	00	N
113	20231211	090807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	-690	5	-4.93	2870385630	215145	15.19	13700	13810	13050	18200	9800	14000	13338.66	3.26	-122672	-44586	15300	14650	13870	13220	12440	14975	13545	44	4200	500	8960	10	1	8824054	1174	50.61	1.24	12	2.44	263.00	10699.00	14800	20230405	-10.07	7390	20231101	80.11	14800	-10.07	20230405	7390	80.11	20231101	14800	-10.07	20230405	7390	80.11	20231101	7.83	N	170920	500	44 억		287870	N	N	0	N	00	N
114	20231208	160758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	1020	2	7.86	19837008900	1414079	432.13	13090	14520	13090	16870	9090	12980	14028.26	3.26	0	128154	13893	13436	13013	12556	12133	13665	12785	44	3890	500	8300	10	1	8824054	1235	53.23	1.31	12	16.03	263.00	10699.00	14800	20230405	-5.41	7390	20231101	89.45	14800	-5.41	20230405	7390	89.45	20231101	14800	-5.41	20230405	7390	89.45	20231101	7.85	N	170920	500	44 억		287870	N	N	0	N	00	N
115	20231208	150801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	980	2	7.55	19560617850	1394331	426.09	13090	14520	13090	16870	9090	12980	14028.68	3.26	0	128904	13893	13436	13013	12556	12133	13665	12785	44	3890	500	8300	10	1	8824054	1232	53.08	1.30	12	15.80	263.00	10699.00	14800	20230405	-5.68	7390	20231101	88.90	14800	-5.68	20230405	7390	88.90	20231101	14800	-5.68	20230405	7390	88.90	20231101	7.85	N	170920	500	44 억		287870	N	N	0	N	00	N
116	20231208	140800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13830	850	2	6.55	18243694390	1299635	397.16	13090	14520	13090	16870	9090	12980	14037.55	3.26	0	116956	13893	13436	13013	12556	12133	13665	12785	44	3890	500	8300	10	1	8824054	1220	52.59	1.29	12	14.73	263.00	10699.00	14800	20230405	-6.55	7390	20231101	87.14	14800	-6.55	20230405	7390	87.14	20231101	14800	-6.55	20230405	7390	87.14	20231101	7.85	N	170920	500	44 억		287870	N	N	0	N	00	N
117	20231208	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13650	670	2	5.16	17518541390	1246892	381.04	13090	14520	13090	16870	9090	12980	14049.77	3.26	0	118632	13893	13436	13013	12556	12133	13665	12785	44	3890	500	8300	10	1	8824054	1204	51.90	1.28	12	14.13	263.00	10699.00	14800	20230405	-7.77	7390	20231101	84.71	14800	-7.77	20230405	7390	84.71	20231101	14800	-7.77	20230405	7390	84.71	20231101	7.85	N	170920	500	44 억		287870	N	N	0	N	00	N
118	20231208	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	480	2	3.70	15773630440	1119073	341.98	13090	14520	13090	16870	9090	12980	14095.26	3.26	0	96572	13893	13436	13013	12556	12133	13665	12785	44	3890	500	8300	10	1	8824054	1188	51.18	1.26	12	12.68	263.00	10699.00	14800	20230405	-9.05	7390	20231101	82.14	14800	-9.05	20230405	7390	82.14	20231101	14800	-9.05	20230405	7390	82.14	20231101	7.85	N	170920	500	44 억		287870	N	N	0	N	00	N
119	20231208	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	1420	2	10.94	12234426510	866661	264.84	13090	14520	13090	16870	9090	12980	14116.74	3.26	0	140884	13893	13436	13013	12556	12133	13665	12785	44	3890	500	8300	10	1	8824054	1271	54.75	1.35	12	9.82	263.00	10699.00	14800	20230405	-2.70	7390	20231101	94.86	14800	-2.70	20230405	7390	94.86	20231101	14800	-2.70	20230405	7390	94.86	20231101	7.85	N	170920	500	44 억		287870	N	N	0	N	00	N
120	20231208	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	1350	2	10.40	10480158120	744310	227.45	13090	14520	13090	16870	9090	12980	14080.37	3.26	0	122986	13893	13436	13013	12556	12133	13665	12785	44	3890	500	8300	10	1	8824054	1264	54.49	1.34	12	8.44	263.00	10699.00	14800	20230405	-3.18	7390	20231101	93.91	14800	-3.18	20230405	7390	93.91	20231101	14800	-3.18	20230405	7390	93.91	20231101	7.85	N	170920	500	44 억		287870	N	N	0	N	00	N
121	20231208	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	610	2	4.70	1113133450	82313	25.15	13090	13650	13090	16870	9090	12980	13523.18	3.26	0	9469	13893	13436	13013	12556	12133	13665	12785	44	3890	500	8300	10	1	8824054	1199	51.67	1.27	12	0.93	263.00	10699.00	14800	20230405	-8.18	7390	20231101	83.90	14800	-8.18	20230405	7390	83.90	20231101	14800	-8.18	20230405	7390	83.90	20231101	7.85	N	170920	500	44 억		287870	N	N	0	N	00	N
122	20231207	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	220	2	1.72	4295487330	326920	141.48	12800	13470	12590	16580	8940	12760	13139.27	3.57	0	-28109	13553	13156	12653	12256	11753	13355	12455	44	3820	500	8160	10	1	8824054	1145	49.35	1.21	12	3.70	263.00	10699.00	14800	20230405	-12.30	7390	20231101	75.64	14800	-12.30	20230405	7390	75.64	20231101	14800	-12.30	20230405	7390	75.64	20231101	8.62	N	170920	500	44 억		315092	N	N	0	N	00	N
123	20231207	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	120	2	0.94	4178909280	317893	137.57	12800	13470	12590	16580	8940	12760	13145.65	3.57	0	-28069	13553	13156	12653	12256	11753	13355	12455	44	3820	500	8160	10	1	8824054	1137	48.97	1.20	12	3.60	263.00	10699.00	14800	20230405	-12.97	7390	20231101	74.29	14800	-12.97	20230405	7390	74.29	20231101	14800	-12.97	20230405	7390	74.29	20231101	8.62	N	170920	500	44 억		315092	N	N	0	N	00	N
124	20231207	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	180	2	1.41	3888766700	295403	127.84	12800	13470	12590	16580	8940	12760	13164.28	3.57	0	-26268	13553	13156	12653	12256	11753	13355	12455	44	3820	500	8160	10	1	8824054	1142	49.20	1.21	12	3.35	263.00	10699.00	14800	20230405	-12.57	7390	20231101	75.10	14800	-12.57	20230405	7390	75.10	20231101	14800	-12.57	20230405	7390	75.10	20231101	8.62	N	170920	500	44 억		315092	N	N	0	N	00	N
125	20231207	130752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	330	2	2.59	3419287720	259434	112.27	12800	13470	12590	16580	8940	12760	13179.80	3.57	0	-30475	13553	13156	12653	12256	11753	13355	12455	44	3820	500	8160	10	1	8824054	1155	49.77	1.22	12	2.94	263.00	10699.00	14800	20230405	-11.55	7390	20231101	77.13	14800	-11.55	20230405	7390	77.13	20231101	14800	-11.55	20230405	7390	77.13	20231101	8.62	N	170920	500	44 억		315092	N	N	0	N	00	N
126	20231207	120755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	680	2	5.33	3021742460	229425	99.29	12800	13470	12590	16580	8940	12760	13170.95	3.57	0	-32599	13553	13156	12653	12256	11753	13355	12455	44	3820	500	8160	10	1	8824054	1186	51.10	1.26	12	2.60	263.00	10699.00	14800	20230405	-9.19	7390	20231101	81.87	14800	-9.19	20230405	7390	81.87	20231101	14800	-9.19	20230405	7390	81.87	20231101	8.62	N	170920	500	44 억		315092	N	N	0	N	00	N
127	20231207	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	640	2	5.02	2517021760	191610	82.92	12800	13470	12590	16580	8940	12760	13136.18	3.57	0	-29159	13553	13156	12653	12256	11753	13355	12455	44	3820	500	8160	10	1	8824054	1182	50.95	1.25	12	2.17	263.00	10699.00	14800	20230405	-9.46	7390	20231101	81.33	14800	-9.46	20230405	7390	81.33	20231101	14800	-9.46	20230405	7390	81.33	20231101	8.62	N	170920	500	44 억		315092	N	N	0	N	00	N
128	20231207	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	190	2	1.49	520407090	40746	17.63	12800	12990	12590	16580	8940	12760	12771.98	3.57	0	-10732	13553	13156	12653	12256	11753	13355	12455	44	3820	500	8160	10	1	8824054	1143	49.24	1.21	12	0.46	263.00	10699.00	14800	20230405	-12.50	7390	20231101	75.24	14800	-12.50	20230405	7390	75.24	20231101	14800	-12.50	20230405	7390	75.24	20231101	8.62	N	170920	500	44 억		315092	N	N	0	N	00	N
129	20231207	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	80	2	0.63	102343580	7966	3.45	12800	12990	12790	16580	8940	12760	12847.59	3.57	0	-3520	13553	13156	12653	12256	11753	13355	12455	44	3820	500	8160	10	1	8824054	1133	48.82	1.20	12	0.09	263.00	10699.00	14800	20230405	-13.24	7390	20231101	73.75	14800	-13.24	20230405	7390	73.75	20231101	14800	-13.24	20230405	7390	73.75	20231101	8.62	N	170920	500	44 억		315092	N	N	0	N	00	N
130	20231206	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	320	2	2.57	2906644390	229627	38.89	12340	13050	12150	16170	8710	12440	12658.35	3.63	0	13527	13800	13120	12580	11900	11360	13460	12240	44	3730	500	7960	10	1	8824054	1126	48.52	1.19	12	2.60	263.00	10699.00	14800	20230405	-13.78	7390	20231101	72.67	14800	-13.78	20230405	7390	72.67	20231101	14800	-13.78	20230405	7390	72.67	20231101	9.21	N	170920	500	44 억		320429	N	N	0	N	00	N
131	20231206	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	270	2	2.17	2839107610	224327	37.99	12340	13050	12150	16170	8710	12440	12656.35	3.63	0	14880	13800	13120	12580	11900	11360	13460	12240	44	3730	500	7960	10	1	8824054	1122	48.33	1.19	12	2.54	263.00	10699.00	14800	20230405	-14.12	7390	20231101	71.99	14800	-14.12	20230405	7390	71.99	20231101	14800	-14.12	20230405	7390	71.99	20231101	9.21	N	170920	500	44 억		320429	N	N	0	N	00	N
132	20231206	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	440	2	3.54	2641125630	208819	35.37	12340	13050	12150	16170	8710	12440	12648.17	3.63	0	20269	13800	13120	12580	11900	11360	13460	12240	44	3730	500	7960	10	1	8824054	1137	48.97	1.20	12	2.37	263.00	10699.00	14800	20230405	-12.97	7390	20231101	74.29	14800	-12.97	20230405	7390	74.29	20231101	14800	-12.97	20230405	7390	74.29	20231101	9.21	N	170920	500	44 억		320429	N	N	0	N	00	N
133	20231206	130745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	550	2	4.42	2469084210	195496	33.11	12340	13050	12150	16170	8710	12440	12630.09	3.63	0	21714	13800	13120	12580	11900	11360	13460	12240	44	3730	500	7960	10	1	8824054	1146	49.39	1.21	12	2.22	263.00	10699.00	14800	20230405	-12.23	7390	20231101	75.78	14800	-12.23	20230405	7390	75.78	20231101	14800	-12.23	20230405	7390	75.78	20231101	9.21	N	170920	500	44 억		320429	N	N	0	N	00	N
134	20231206	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	430	2	3.46	1936356510	154336	26.14	12340	12870	12150	16170	8710	12440	12546.54	3.63	0	11076	13800	13120	12580	11900	11360	13460	12240	44	3730	500	7960	10	1	8824054	1136	48.94	1.20	12	1.75	263.00	10699.00	14800	20230405	-13.04	7390	20231101	74.15	14800	-13.04	20230405	7390	74.15	20231101	14800	-13.04	20230405	7390	74.15	20231101	9.21	N	170920	500	44 억		320429	N	N	0	N	00	N
135	20231206	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	80	2	0.64	1039260880	83924	14.21	12340	12600	12150	16170	8710	12440	12383.19	3.63	0	12006	13800	13120	12580	11900	11360	13460	12240	44	3730	500	7960	10	1	8824054	1105	47.60	1.17	12	0.95	263.00	10699.00	14800	20230405	-15.41	7390	20231101	69.42	14800	-15.41	20230405	7390	69.42	20231101	14800	-15.41	20230405	7390	69.42	20231101	9.21	N	170920	500	44 억		320429	N	N	0	N	00	N
136	20231206	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	90	2	0.72	845189640	68373	11.58	12340	12580	12150	16170	8710	12440	12361.16	3.63	0	11417	13800	13120	12580	11900	11360	13460	12240	44	3730	500	7960	10	1	8824054	1106	47.64	1.17	12	0.77	263.00	10699.00	14800	20230405	-15.34	7390	20231101	69.55	14800	-15.34	20230405	7390	69.55	20231101	14800	-15.34	20230405	7390	69.55	20231101	9.21	N	170920	500	44 억		320429	N	N	0	N	00	N
137	20231206	090749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	0	3	0.00	157262820	12822	2.17	12340	12450	12190	16170	8710	12440	12261.60	3.63	0	261	13800	13120	12580	11900	11360	13460	12240	44	3730	500	7960	10	1	8824054	1098	47.30	1.16	12	0.15	263.00	10699.00	14800	20230405	-15.95	7390	20231101	68.34	14800	-15.95	20230405	7390	68.34	20231101	14800	-15.95	20230405	7390	68.34	20231101	9.21	N	170920	500	44 억		320429	N	N	0	N	00	N
138	20231205	160752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	220	2	1.80	7286229990	571154	300.87	12120	13260	12040	15880	8560	12220	12757.05	2.72	0	89071	13320	12770	12440	11890	11560	12605	11725	44	3660	500	7820	10	1	8824054	1098	47.30	1.16	12	6.47	263.00	10699.00	14800	20230405	-15.95	7390	20231101	68.34	14800	-15.95	20230405	7390	68.34	20231101	14800	-15.95	20230405	7390	68.34	20231101	9.61	N	170920	500	44 억		240439	N	N	0	N	00	N
139	20231205	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	0	3	0.00	6986365730	547039	288.17	12120	13260	12040	15880	8560	12220	12771.24	2.72	0	79695	13320	12770	12440	11890	11560	12605	11725	44	3660	500	7820	10	1	8824054	1078	46.46	1.14	12	6.20	263.00	10699.00	14800	20230405	-17.43	7390	20231101	65.36	14800	-17.43	20230405	7390	65.36	20231101	14800	-17.43	20230405	7390	65.36	20231101	9.61	N	170920	500	44 억		240439	N	N	0	N	00	N
140	20231205	140749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	630	2	5.16	6137370740	479297	252.48	12120	13260	12040	15880	8560	12220	12804.94	2.72	0	75263	13320	12770	12440	11890	11560	12605	11725	44	3660	500	7820	10	1	8824054	1134	48.86	1.20	12	5.43	263.00	10699.00	14800	20230405	-13.18	7390	20231101	73.88	14800	-13.18	20230405	7390	73.88	20231101	14800	-13.18	20230405	7390	73.88	20231101	9.61	N	170920	500	44 억		240439	N	N	0	N	00	N
141	20231205	130745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	780	2	6.38	5385980130	420399	221.46	12120	13260	12040	15880	8560	12220	12811.59	2.72	0	62950	13320	12770	12440	11890	11560	12605	11725	44	3660	500	7820	10	1	8824054	1147	49.43	1.22	12	4.76	263.00	10699.00	14800	20230405	-12.16	7390	20231101	75.91	14800	-12.16	20230405	7390	75.91	20231101	14800	-12.16	20230405	7390	75.91	20231101	9.61	N	170920	500	44 억		240439	N	N	0	N	00	N
142	20231205	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	840	2	6.87	4649194160	364231	191.87	12120	13140	12040	15880	8560	12220	12764.41	2.72	0	65414	13320	12770	12440	11890	11560	12605	11725	44	3660	500	7820	10	1	8824054	1152	49.66	1.22	12	4.13	263.00	10699.00	14800	20230405	-11.76	7390	20231101	76.73	14800	-11.76	20230405	7390	76.73	20231101	14800	-11.76	20230405	7390	76.73	20231101	9.61	N	170920	500	44 억		240439	N	N	0	N	00	N
143	20231205	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	820	2	6.71	4083311620	320518	168.84	12120	13140	12040	15880	8560	12220	12739.73	2.72	0	71268	13320	12770	12440	11890	11560	12605	11725	44	3660	500	7820	10	1	8824054	1151	49.58	1.22	12	3.63	263.00	10699.00	14800	20230405	-11.89	7390	20231101	76.45	14800	-11.89	20230405	7390	76.45	20231101	14800	-11.89	20230405	7390	76.45	20231101	9.61	N	170920	500	44 억		240439	N	N	0	N	00	N
144	20231205	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	780	2	6.38	2433842570	193458	101.91	12120	13140	12040	15880	8560	12220	12580.73	2.72	0	43182	13320	12770	12440	11890	11560	12605	11725	44	3660	500	7820	10	1	8824054	1147	49.43	1.22	12	2.19	263.00	10699.00	14800	20230405	-12.16	7390	20231101	75.91	14800	-12.16	20230405	7390	75.91	20231101	14800	-12.16	20230405	7390	75.91	20231101	9.61	N	170920	500	44 억		240439	N	N	0	N	00	N
145	20231205	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	120	2	0.98	355343540	28894	15.22	12120	12430	12090	15880	8560	12220	12298.18	2.72	0	4039	13320	12770	12440	11890	11560	12605	11725	44	3660	500	7820	10	1	8824054	1089	46.92	1.15	12	0.33	263.00	10699.00	14800	20230405	-16.62	7390	20231101	66.98	14800	-16.62	20230405	7390	66.98	20231101	14800	-16.62	20230405	7390	66.98	20231101	9.61	N	170920	500	44 억		240439	N	N	0	N	00	N
146	20231204	160739	59	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-770	5	-5.93	2305477440	188958	150.56	12990	12990	12110	16880	9100	12990	12200.86	2.66	0	5502	13270	13130	13060	12920	12850	13095	12885	44	3890	500	8310	10	1	8824054	1078	46.46	1.14	12	2.14	263.00	10699.00	14800	20230405	-17.43	7390	20231101	65.36	14800	-17.43	20230405	7390	65.36	20231101	14800	-17.43	20230405	7390	65.36	20231101	9.21	N	170920	500	44 억		234737	N	N	0	N	00	Y
147	20231204	150743	59	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	-780	5	-6.00	2077794400	170326	135.71	12990	12990	12110	16880	9100	12990	12198.88	2.66	0	4077	13270	13130	13060	12920	12850	13095	12885	44	3890	500	8310	10	1	8824054	1077	46.43	1.14	12	1.93	263.00	10699.00	14800	20230405	-17.50	7390	20231101	65.22	14800	-17.50	20230405	7390	65.22	20231101	14800	-17.50	20230405	7390	65.22	20231101	9.21	N	170920	500	44 억		234737	N	N	0	N	00	Y
148	20231204	140737	59	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-770	5	-5.93	1670085450	136920	109.10	12990	12990	12110	16880	9100	12990	12197.47	2.66	0	2077	13270	13130	13060	12920	12850	13095	12885	44	3890	500	8310	10	1	8824054	1078	46.46	1.14	12	1.55	263.00	10699.00	14800	20230405	-17.43	7390	20231101	65.36	14800	-17.43	20230405	7390	65.36	20231101	14800	-17.43	20230405	7390	65.36	20231101	9.21	N	170920	500	44 억		234737	N	N	0	N	00	Y
149	20231204	130736	59	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-740	5	-5.70	1522347090	124842	99.47	12990	12990	12110	16880	9100	12990	12194.13	2.66	0	2077	13270	13130	13060	12920	12850	13095	12885	44	3890	500	8310	10	1	8824054	1081	46.58	1.14	12	1.41	263.00	10699.00	14800	20230405	-17.23	7390	20231101	65.76	14800	-17.23	20230405	7390	65.76	20231101	14800	-17.23	20230405	7390	65.76	20231101	9.21	N	170920	500	44 억		234737	N	N	0	N	00	Y
150	20231204	120737	59	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-710	5	-5.47	1193367520	97933	78.03	12990	12990	12110	16880	9100	12990	12185.47	2.66	0	1953	13270	13130	13060	12920	12850	13095	12885	44	3890	500	8310	10	1	8824054	1084	46.69	1.15	12	1.11	263.00	10699.00	14800	20230405	-17.03	7390	20231101	66.17	14800	-17.03	20230405	7390	66.17	20231101	14800	-17.03	20230405	7390	66.17	20231101	9.21	N	170920	500	44 억		234737	N	N	0	N	00	Y
151	20231204	110739	59	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-790	5	-6.08	1061800940	87197	69.48	12990	12990	12110	16880	9100	12990	12176.94	2.66	0	1765	13270	13130	13060	12920	12850	13095	12885	44	3890	500	8310	10	1	8824054	1077	46.39	1.14	12	0.99	263.00	10699.00	14800	20230405	-17.57	7390	20231101	65.09	14800	-17.57	20230405	7390	65.09	20231101	14800	-17.57	20230405	7390	65.09	20231101	9.21	N	170920	500	44 억		234737	N	N	0	N	00	Y
152	20231204	100738	59	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	-880	5	-6.77	527885610	43177	34.40	12990	12990	12110	16880	9100	12990	12225.91	2.66	0	1065	13270	13130	13060	12920	12850	13095	12885	44	3890	500	8310	10	1	8824054	1069	46.05	1.13	12	0.49	263.00	10699.00	14800	20230405	-18.18	7390	20231101	63.87	14800	-18.18	20230405	7390	63.87	20231101	14800	-18.18	20230405	7390	63.87	20231101	9.21	N	170920	500	44 억		234737	N	N	0	N	00	Y
153	20231204	090737	59	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	0	3	0.00	22771470	1753	1.40	12990	12990	12990	16880	9100	12990	12990.00	2.66	0	0	13270	13130	13060	12920	12850	13095	12885	44	3890	500	8310	10	1	8824054	1146	49.39	1.21	12	0.02	263.00	10699.00	14800	20230405	-12.23	7390	20231101	75.78	14800	-12.23	20230405	7390	75.78	20231101	14800	-12.23	20230405	7390	75.78	20231101	9.21	N	170920	500	44 억		234737	N	N	0	N	00	Y
154	20231201	160737	59	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	-60	5	-0.46	1636334590	124892	56.29	13060	13200	12990	16960	9140	13050	13102.26	2.67	0	-759	13290	13170	13080	12960	12870	13230	13020	44	3910	500	8350	10	1	8824054	1146	49.39	1.21	12	1.42	263.00	10699.00	14800	20230405	-12.23	7390	20231101	75.78	14800	-12.23	20230405	7390	75.78	20231101	14800	-12.23	20230405	7390	75.78	20231101	9.02	N	170920	500	44 억		235496	N	N	0	N	01	Y
155	20231201	150736	59	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-50	5	-0.38	1462229620	111489	50.25	13060	13200	13000	16960	9140	13050	13115.46	2.67	0	-1956	13290	13170	13080	12960	12870	13230	13020	44	3910	500	8350	10	1	8824054	1147	49.43	1.22	12	1.26	263.00	10699.00	14800	20230405	-12.16	7390	20231101	75.91	14800	-12.16	20230405	7390	75.91	20231101	14800	-12.16	20230405	7390	75.91	20231101	9.02	N	170920	500	44 억		235496	N	N	0	N	01	Y
156	20231201	140736	59	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	40	2	0.31	1252698240	95387	42.99	13060	13200	13060	16960	9140	13050	13132.80	2.67	0	-1698	13290	13170	13080	12960	12870	13230	13020	44	3910	500	8350	10	1	8824054	1155	49.77	1.22	12	1.08	263.00	10699.00	14800	20230405	-11.55	7390	20231101	77.13	14800	-11.55	20230405	7390	77.13	20231101	14800	-11.55	20230405	7390	77.13	20231101	9.02	N	170920	500	44 억		235496	N	N	0	N	01	Y
157	20231201	130737	59	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	80	2	0.61	1083037750	82437	37.15	13060	13200	13060	16960	9140	13050	13137.76	2.67	0	-1391	13290	13170	13080	12960	12870	13230	13020	44	3910	500	8350	10	1	8824054	1159	49.92	1.23	12	0.93	263.00	10699.00	14800	20230405	-11.28	7390	20231101	77.67	14800	-11.28	20230405	7390	77.67	20231101	14800	-11.28	20230405	7390	77.67	20231101	9.02	N	170920	500	44 억		235496	N	N	0	N	01	Y
158	20231201	120742	59	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	150	2	1.15	916778120	69784	31.45	13060	13200	13060	16960	9140	13050	13137.37	2.67	0	-1055	13290	13170	13080	12960	12870	13230	13020	44	3910	500	8350	10	1	8824054	1165	50.19	1.23	12	0.79	263.00	10699.00	14800	20230405	-10.81	7390	20231101	78.62	14800	-10.81	20230405	7390	78.62	20231101	14800	-10.81	20230405	7390	78.62	20231101	9.02	N	170920	500	44 억		235496	N	N	0	N	01	Y
159	20231201	110738	59	100.00	KOSDAQ		반도체	N	N	N	N		N	13180	130	2	1.00	592063840	45174	20.36	13060	13180	13060	16960	9140	13050	13106.30	2.67	0	-484	13290	13170	13080	12960	12870	13230	13020	44	3910	500	8350	10	1	8824054	1163	50.11	1.23	12	0.51	263.00	10699.00	14800	20230405	-10.95	7390	20231101	78.35	14800	-10.95	20230405	7390	78.35	20231101	14800	-10.95	20230405	7390	78.35	20231101	9.02	N	170920	500	44 억		235496	N	N	0	N	01	Y
160	20231201	100743	59	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	30	2	0.23	362894780	27772	12.52	13060	13080	13060	16960	9140	13050	13066.93	2.67	0	-309	13290	13170	13080	12960	12870	13230	13020	44	3910	500	8350	10	1	8824054	1154	49.73	1.22	12	0.31	263.00	10699.00	14800	20230405	-11.62	7390	20231101	77.00	14800	-11.62	20230405	7390	77.00	20231101	14800	-11.62	20230405	7390	77.00	20231101	9.02	N	170920	500	44 억		235496	N	N	0	N	01	Y
161	20231201	090735	59	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	10	2	0.08	75539040	5784	2.61	13060	13060	13060	16960	9140	13050	13060.00	2.67	0	0	13290	13170	13080	12960	12870	13230	13020	44	3910	500	8350	10	1	8824054	1152	49.66	1.22	12	0.07	263.00	10699.00	14800	20230405	-11.76	7390	20231101	76.73	14800	-11.76	20230405	7390	76.73	20231101	14800	-11.76	20230405	7390	76.73	20231101	9.02	N	170920	500	44 억		235496	N	N	0	N	01	Y