KissMeData/072950/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	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	35	2	0.78	106850705	23900	160.87	4500	4545	4415	5850	3150	4500	4470.54	2.56	336	134	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	365	16.55	0.53	12	0.30	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	6000	-24.42	20230314	4030	12.53	20231026	6540	-30.66	20230306	4030	12.53	20231026	2.72	N	072950	500	40 억		206433	N	N	0	N	00	N
3	20231229	150702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	35	2	0.78	106850705	23900	160.87	4500	4545	4415	5850	3150	4500	4470.54	2.56	336	134	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	365	16.55	0.53	12	0.30	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	6000	-24.42	20230314	4030	12.53	20231026	6540	-30.66	20230306	4030	12.53	20231026	2.72	N	072950	500	40 억		206433	N	N	0	N	00	N
4	20231229	140703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	35	2	0.78	106850705	23900	160.87	4500	4545	4415	5850	3150	4500	4470.54	2.56	336	134	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	365	16.55	0.53	12	0.30	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	6000	-24.42	20230314	4030	12.53	20231026	6540	-30.66	20230306	4030	12.53	20231026	2.72	N	072950	500	40 억		206433	N	N	0	N	00	N
5	20231229	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	35	2	0.78	106850705	23900	160.87	4500	4545	4415	5850	3150	4500	4470.54	2.56	336	134	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	365	16.55	0.53	12	0.30	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	6000	-24.42	20230314	4030	12.53	20231026	6540	-30.66	20230306	4030	12.53	20231026	2.72	N	072950	500	40 억		206433	N	N	0	N	00	N
6	20231229	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	35	2	0.78	106850705	23900	160.87	4500	4545	4415	5850	3150	4500	4470.54	2.56	336	134	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	365	16.55	0.53	12	0.30	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	6000	-24.42	20230314	4030	12.53	20231026	6540	-30.66	20230306	4030	12.53	20231026	2.72	N	072950	500	40 억		206433	N	N	0	N	00	N
7	20231229	110635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	35	2	0.78	106850705	23900	160.87	4500	4545	4415	5850	3150	4500	4470.54	2.56	336	134	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	365	16.55	0.53	12	0.30	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	6000	-24.42	20230314	4030	12.53	20231026	6540	-30.66	20230306	4030	12.53	20231026	2.72	N	072950	500	40 억		206433	N	N	0	N	00	N
8	20231229	100640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	35	2	0.78	106850705	23900	160.87	4500	4545	4415	5850	3150	4500	4470.54	2.56	336	134	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	365	16.55	0.53	12	0.30	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	6000	-24.42	20230314	4030	12.53	20231026	6540	-30.66	20230306	4030	12.53	20231026	2.72	N	072950	500	40 억		206433	N	N	0	N	00	N
9	20231229	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	35	2	0.78	106850705	23900	160.87	4500	4545	4415	5850	3150	4500	4470.54	2.56	336	134	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	365	16.55	0.53	12	0.30	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	6000	-24.42	20230314	4030	12.53	20231026	6540	-30.66	20230306	4030	12.53	20231026	2.72	N	072950	500	40 억		206433	N	N	0	N	00	N
10	20231228	160634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	35	2	0.78	106850705	23900	160.87	4500	4545	4415	5850	3150	4500	4470.54	2.56	0	134	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	365	16.55	0.53	12	0.30	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	6000	-24.42	20230314	4030	12.53	20231026	6540	-30.66	20230306	4030	12.53	20231026	2.72	N	072950	500	40 억		206097	N	N	0	N	00	N
11	20231228	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4495	-5	5	-0.11	100430375	22484	151.34	4500	4545	4415	5850	3150	4500	4466.50	2.56	0	-103	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	362	16.41	0.53	12	0.28	274.00	8493.00	6000	20230314	-25.08	4030	20231026	11.54	6000	-25.08	20230314	4030	11.54	20231026	6540	-31.27	20230306	4030	11.54	20231026	2.72	N	072950	500	40 억		206097	N	N	0	N	00	N
12	20231228	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	30	2	0.67	93017570	20839	140.26	4500	4545	4415	5850	3150	4500	4463.34	2.56	0	-129	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	365	16.53	0.53	12	0.26	274.00	8493.00	6000	20230314	-24.50	4030	20231026	12.41	6000	-24.50	20230314	4030	12.41	20231026	6540	-30.73	20230306	4030	12.41	20231026	2.72	N	072950	500	40 억		206097	N	N	0	N	00	N
13	20231228	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	45	2	1.00	87217070	19556	131.63	4500	4545	4415	5850	3150	4500	4459.52	2.56	0	-129	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	366	16.59	0.54	12	0.24	274.00	8493.00	6000	20230314	-24.25	4030	20231026	12.78	6000	-24.25	20230314	4030	12.78	20231026	6540	-30.50	20230306	4030	12.78	20231026	2.72	N	072950	500	40 억		206097	N	N	0	N	00	N
14	20231228	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-10	5	-0.22	78983700	17732	119.35	4500	4500	4415	5850	3150	4500	4453.87	2.56	0	-122	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	362	16.39	0.53	12	0.22	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	6000	-25.17	20230314	4030	11.41	20231026	6540	-31.35	20230306	4030	11.41	20231026	2.72	N	072950	500	40 억		206097	N	N	0	N	00	N
15	20231228	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4440	-60	5	-1.33	51742235	11644	78.37	4500	4500	4415	5850	3150	4500	4442.87	2.56	0	-134	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	358	16.20	0.52	12	0.14	274.00	8493.00	6000	20230314	-26.00	4030	20231026	10.17	6000	-26.00	20230314	4030	10.17	20231026	6540	-32.11	20230306	4030	10.17	20231026	2.72	N	072950	500	40 억		206097	N	N	0	N	00	N
16	20231228	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4425	-75	5	-1.67	37964005	8531	57.42	4500	4500	4420	5850	3150	4500	4449.13	2.56	0	4	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	356	16.15	0.52	12	0.11	274.00	8493.00	6000	20230314	-26.25	4030	20231026	9.80	6000	-26.25	20230314	4030	9.80	20231026	6540	-32.34	20230306	4030	9.80	20231026	2.72	N	072950	500	40 억		206097	N	N	0	N	00	N
17	20231228	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4470	-30	5	-0.67	9062745	2019	13.59	4500	4500	4460	5850	3150	4500	4487.72	2.56	0	-91	4626	4562	4531	4467	4436	4547	4452	40	1350	500	3240	5	1	8052610	360	16.31	0.53	12	0.03	274.00	8493.00	6000	20230314	-25.50	4030	20231026	10.92	6000	-25.50	20230314	4030	10.92	20231026	6540	-31.65	20230306	4030	10.92	20231026	2.72	N	072950	500	40 억		206097	N	N	0	N	00	N
18	20231227	160629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	-95	5	-2.07	67427175	14855	37.53	4595	4595	4500	5970	3220	4595	4539.20	2.57	0	-576	4758	4676	4593	4511	4428	4717	4552	40	1375	500	3300	5	1	8052610	362	16.42	0.53	12	0.18	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	6000	-25.00	20230314	4030	11.66	20231026	6540	-31.19	20230306	4030	11.66	20231026	2.70	N	072950	500	40 억		206668	N	N	0	N	00	N
19	20231227	150638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4535	-60	5	-1.31	60486675	13317	33.64	4595	4595	4530	5970	3220	4595	4542.06	2.57	0	-572	4758	4676	4593	4511	4428	4717	4552	40	1375	500	3300	5	1	8052610	365	16.55	0.53	12	0.17	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	6000	-24.42	20230314	4030	12.53	20231026	6540	-30.66	20230306	4030	12.53	20231026	2.70	N	072950	500	40 억		206668	N	N	0	N	00	N
20	20231227	140635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4545	-50	5	-1.09	54537120	12006	30.33	4595	4595	4530	5970	3220	4595	4542.49	2.57	0	-572	4758	4676	4593	4511	4428	4717	4552	40	1375	500	3300	5	1	8052610	366	16.59	0.54	12	0.15	274.00	8493.00	6000	20230314	-24.25	4030	20231026	12.78	6000	-24.25	20230314	4030	12.78	20231026	6540	-30.50	20230306	4030	12.78	20231026	2.70	N	072950	500	40 억		206668	N	N	0	N	00	N
21	20231227	130630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4545	-50	5	-1.09	29678350	6525	16.48	4595	4595	4535	5970	3220	4595	4548.41	2.57	0	-566	4758	4676	4593	4511	4428	4717	4552	40	1375	500	3300	5	1	8052610	366	16.59	0.54	12	0.08	274.00	8493.00	6000	20230314	-24.25	4030	20231026	12.78	6000	-24.25	20230314	4030	12.78	20231026	6540	-30.50	20230306	4030	12.78	20231026	2.70	N	072950	500	40 억		206668	N	N	0	N	00	N
22	20231227	120631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4550	-45	5	-0.98	23167345	5092	12.86	4595	4595	4535	5970	3220	4595	4549.75	2.57	0	-566	4758	4676	4593	4511	4428	4717	4552	40	1375	500	3300	5	1	8052610	366	16.61	0.54	12	0.06	274.00	8493.00	6000	20230314	-24.17	4030	20231026	12.90	6000	-24.17	20230314	4030	12.90	20231026	6540	-30.43	20230306	4030	12.90	20231026	2.70	N	072950	500	40 억		206668	N	N	0	N	00	N
23	20231227	110635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4550	-45	5	-0.98	21004210	4616	11.66	4595	4595	4535	5970	3220	4595	4550.31	2.57	0	-566	4758	4676	4593	4511	4428	4717	4552	40	1375	500	3300	5	1	8052610	366	16.61	0.54	12	0.06	274.00	8493.00	6000	20230314	-24.17	4030	20231026	12.90	6000	-24.17	20230314	4030	12.90	20231026	6540	-30.43	20230306	4030	12.90	20231026	2.70	N	072950	500	40 억		206668	N	N	0	N	00	N
24	20231227	100635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4550	-45	5	-0.98	10918945	2396	6.05	4595	4595	4550	5970	3220	4595	4557.16	2.57	0	-35	4758	4676	4593	4511	4428	4717	4552	40	1375	500	3300	5	1	8052610	366	16.61	0.54	12	0.03	274.00	8493.00	6000	20230314	-24.17	4030	20231026	12.90	6000	-24.17	20230314	4030	12.90	20231026	6540	-30.43	20230306	4030	12.90	20231026	2.70	N	072950	500	40 억		206668	N	N	0	N	00	N
25	20231227	090636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4555	-40	5	-0.87	2289710	501	1.27	4595	4595	4550	5970	3220	4595	4570.28	2.57	0	80	4758	4676	4593	4511	4428	4717	4552	40	1375	500	3300	5	1	8052610	367	16.62	0.54	12	0.01	274.00	8493.00	6000	20230314	-24.08	4030	20231026	13.03	6000	-24.08	20230314	4030	13.03	20231026	6540	-30.35	20230306	4030	13.03	20231026	2.70	N	072950	500	40 억		206668	N	N	0	N	00	N
26	20231226	160637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4595	35	2	0.77	180481145	39559	135.38	4560	4675	4510	5920	3195	4560	4562.34	2.54	0	2808	4663	4611	4568	4516	4473	4590	4495	40	1360	500	3280	5	1	8052610	370	16.77	0.54	12	0.49	274.00	8493.00	6000	20230314	-23.42	4030	20231026	14.02	6000	-23.42	20230314	4030	14.02	20231026	6540	-29.74	20230306	4030	14.02	20231026	2.72	N	072950	500	40 억		204258	N	N	0	N	00	N
27	20231226	150633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4610	50	2	1.10	175740165	38528	131.85	4560	4675	4510	5920	3195	4560	4561.37	2.54	0	2688	4663	4611	4568	4516	4473	4590	4495	40	1360	500	3280	5	1	8052610	371	16.82	0.54	12	0.48	274.00	8493.00	6000	20230314	-23.17	4030	20231026	14.39	6000	-23.17	20230314	4030	14.39	20231026	6540	-29.51	20230306	4030	14.39	20231026	2.72	N	072950	500	40 억		204258	N	N	0	N	00	N
28	20231226	140635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4595	35	2	0.77	170506440	37394	127.97	4560	4675	4510	5920	3195	4560	4559.73	2.54	0	2461	4663	4611	4568	4516	4473	4590	4495	40	1360	500	3280	5	1	8052610	370	16.77	0.54	12	0.46	274.00	8493.00	6000	20230314	-23.42	4030	20231026	14.02	6000	-23.42	20230314	4030	14.02	20231026	6540	-29.74	20230306	4030	14.02	20231026	2.72	N	072950	500	40 억		204258	N	N	0	N	00	N
29	20231226	130635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4590	30	2	0.66	117080965	25785	88.24	4560	4675	4510	5920	3195	4560	4540.47	2.54	0	1284	4663	4611	4568	4516	4473	4590	4495	40	1360	500	3280	5	1	8052610	370	16.75	0.54	12	0.32	274.00	8493.00	6000	20230314	-23.50	4030	20231026	13.90	6000	-23.50	20230314	4030	13.90	20231026	6540	-29.82	20230306	4030	13.90	20231026	2.72	N	072950	500	40 억		204258	N	N	0	N	00	N
30	20231226	120634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4530	-30	5	-0.66	80212535	17703	60.58	4560	4560	4510	5920	3195	4560	4530.59	2.54	0	-810	4663	4611	4568	4516	4473	4590	4495	40	1360	500	3280	5	1	8052610	365	16.53	0.53	12	0.22	274.00	8493.00	6000	20230314	-24.50	4030	20231026	12.41	6000	-24.50	20230314	4030	12.41	20231026	6540	-30.73	20230306	4030	12.41	20231026	2.72	N	072950	500	40 억		204258	N	N	0	N	00	N
31	20231226	110637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4525	-35	5	-0.77	71697815	15821	54.14	4560	4560	4510	5920	3195	4560	4531.36	2.54	0	-986	4663	4611	4568	4516	4473	4590	4495	40	1360	500	3280	5	1	8052610	364	16.51	0.53	12	0.20	274.00	8493.00	6000	20230314	-24.58	4030	20231026	12.28	6000	-24.58	20230314	4030	12.28	20231026	6540	-30.81	20230306	4030	12.28	20231026	2.72	N	072950	500	40 억		204258	N	N	0	N	00	N
32	20231226	100634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4520	-40	5	-0.88	54193170	11950	40.90	4560	4560	4515	5920	3195	4560	4534.45	2.54	0	-986	4663	4611	4568	4516	4473	4590	4495	40	1360	500	3280	5	1	8052610	364	16.50	0.53	12	0.15	274.00	8493.00	6000	20230314	-24.67	4030	20231026	12.16	6000	-24.67	20230314	4030	12.16	20231026	6540	-30.89	20230306	4030	12.16	20231026	2.72	N	072950	500	40 억		204258	N	N	0	N	00	N
33	20231226	090636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	0	3	0.00	13112000	2891	9.89	4560	4560	4530	5920	3195	4560	4533.10	2.54	0	-965	4663	4611	4568	4516	4473	4590	4495	40	1360	500	3280	5	1	8052610	367	16.64	0.54	12	0.04	274.00	8493.00	6000	20230314	-24.00	4030	20231026	13.15	6000	-24.00	20230314	4030	13.15	20231026	6540	-30.28	20230306	4030	13.15	20231026	2.72	N	072950	500	40 억		204258	N	N	0	N	00	N
34	20231222	160627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	-15	5	-0.33	133159840	29217	132.67	4620	4620	4525	5940	3205	4575	4557.61	2.52	0	1426	4651	4612	4571	4532	4491	4632	4552	40	1365	500	3290	5	1	8052610	367	16.64	0.54	12	0.36	274.00	8493.00	6000	20230314	-24.00	4030	20231026	13.15	6000	-24.00	20230314	4030	13.15	20231026	6540	-30.28	20230306	4030	13.15	20231026	2.73	N	072950	500	40 억		202832	N	N	0	N	00	N
35	20231222	150624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4530	-45	5	-0.98	121846440	26727	121.36	4620	4620	4530	5940	3205	4575	4558.92	2.52	0	1132	4651	4612	4571	4532	4491	4632	4552	40	1365	500	3290	5	1	8052610	365	16.53	0.53	12	0.33	274.00	8493.00	6000	20230314	-24.50	4030	20231026	12.41	6000	-24.50	20230314	4030	12.41	20231026	6540	-30.73	20230306	4030	12.41	20231026	2.73	N	072950	500	40 억		202832	N	N	0	N	00	N
36	20231222	140621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	0	3	0.00	84872535	18595	84.43	4620	4620	4530	5940	3205	4575	4564.26	2.52	0	1132	4651	4612	4571	4532	4491	4632	4552	40	1365	500	3290	5	1	8052610	368	16.70	0.54	12	0.23	274.00	8493.00	6000	20230314	-23.75	4030	20231026	13.52	6000	-23.75	20230314	4030	13.52	20231026	6540	-30.05	20230306	4030	13.52	20231026	2.73	N	072950	500	40 억		202832	N	N	0	N	00	N
37	20231222	130623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4585	10	2	0.22	75102860	16454	74.71	4620	4620	4530	5940	3205	4575	4564.41	2.52	0	1100	4651	4612	4571	4532	4491	4632	4552	40	1365	500	3290	5	1	8052610	369	16.73	0.54	12	0.20	274.00	8493.00	6000	20230314	-23.58	4030	20231026	13.77	6000	-23.58	20230314	4030	13.77	20231026	6540	-29.89	20230306	4030	13.77	20231026	2.73	N	072950	500	40 억		202832	N	N	0	N	00	N
38	20231222	120621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	-15	5	-0.33	62220350	13648	61.97	4620	4620	4530	5940	3205	4575	4558.93	2.52	0	999	4651	4612	4571	4532	4491	4632	4552	40	1365	500	3290	5	1	8052610	367	16.64	0.54	12	0.17	274.00	8493.00	6000	20230314	-24.00	4030	20231026	13.15	6000	-24.00	20230314	4030	13.15	20231026	6540	-30.28	20230306	4030	13.15	20231026	2.73	N	072950	500	40 억		202832	N	N	0	N	00	N
39	20231222	110623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4545	-30	5	-0.66	45981625	10078	45.76	4620	4620	4530	5940	3205	4575	4562.57	2.52	0	965	4651	4612	4571	4532	4491	4632	4552	40	1365	500	3290	5	1	8052610	366	16.59	0.54	12	0.13	274.00	8493.00	6000	20230314	-24.25	4030	20231026	12.78	6000	-24.25	20230314	4030	12.78	20231026	6540	-30.50	20230306	4030	12.78	20231026	2.73	N	072950	500	40 억		202832	N	N	0	N	00	N
40	20231222	100620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4590	15	2	0.33	15604475	3398	15.43	4620	4620	4575	5940	3205	4575	4592.28	2.52	0	-23	4651	4612	4571	4532	4491	4632	4552	40	1365	500	3290	5	1	8052610	370	16.75	0.54	12	0.04	274.00	8493.00	6000	20230314	-23.50	4030	20231026	13.90	6000	-23.50	20230314	4030	13.90	20231026	6540	-29.82	20230306	4030	13.90	20231026	2.73	N	072950	500	40 억		202832	N	N	0	N	00	N
41	20231222	090622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4585	10	2	0.22	6334130	1379	6.26	4620	4620	4580	5940	3205	4575	4593.34	2.52	0	-113	4651	4612	4571	4532	4491	4632	4552	40	1365	500	3290	5	1	8052610	369	16.73	0.54	12	0.02	274.00	8493.00	6000	20230314	-23.58	4030	20231026	13.77	6000	-23.58	20230314	4030	13.77	20231026	6540	-29.89	20230306	4030	13.77	20231026	2.73	N	072950	500	40 억		202832	N	N	0	N	00	N
42	20231221	160619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	5	2	0.11	100741440	22023	46.76	4570	4610	4530	5940	3200	4570	4574.39	2.50	0	3352	4756	4662	4601	4507	4446	4632	4477	40	1370	500	3290	5	1	8052610	368	16.70	0.54	12	0.27	274.00	8493.00	6000	20230314	-23.75	4030	20231026	13.52	6000	-23.75	20230314	4030	13.52	20231026	6540	-30.05	20230306	4030	13.52	20231026	2.74	N	072950	500	40 억		201684	N	N	0	N	00	N
43	20231221	150620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	5	2	0.11	98490555	21531	45.72	4570	4610	4530	5940	3200	4570	4574.38	2.50	0	3046	4756	4662	4601	4507	4446	4632	4477	40	1370	500	3290	5	1	8052610	368	16.70	0.54	12	0.27	274.00	8493.00	6000	20230314	-23.75	4030	20231026	13.52	6000	-23.75	20230314	4030	13.52	20231026	6540	-30.05	20230306	4030	13.52	20231026	2.74	N	072950	500	40 억		201684	N	N	0	N	00	N
44	20231221	140619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	5	2	0.11	66565730	14550	30.89	4570	4610	4530	5940	3200	4570	4574.99	2.50	0	2760	4756	4662	4601	4507	4446	4632	4477	40	1370	500	3290	5	1	8052610	368	16.70	0.54	12	0.18	274.00	8493.00	6000	20230314	-23.75	4030	20231026	13.52	6000	-23.75	20230314	4030	13.52	20231026	6540	-30.05	20230306	4030	13.52	20231026	2.74	N	072950	500	40 억		201684	N	N	0	N	00	N
45	20231221	130618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4580	10	2	0.22	57276165	12520	26.58	4570	4610	4530	5940	3200	4570	4574.81	2.50	0	2406	4756	4662	4601	4507	4446	4632	4477	40	1370	500	3290	5	1	8052610	369	16.72	0.54	12	0.16	274.00	8493.00	6000	20230314	-23.67	4030	20231026	13.65	6000	-23.67	20230314	4030	13.65	20231026	6540	-29.97	20230306	4030	13.65	20231026	2.74	N	072950	500	40 억		201684	N	N	0	N	00	N
46	20231221	120622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4585	15	2	0.33	29577520	6483	13.76	4570	4585	4530	5940	3200	4570	4562.22	2.50	0	1030	4756	4662	4601	4507	4446	4632	4477	40	1370	500	3290	5	1	8052610	369	16.73	0.54	12	0.08	274.00	8493.00	6000	20230314	-23.58	4030	20231026	13.77	6000	-23.58	20230314	4030	13.77	20231026	6540	-29.89	20230306	4030	13.77	20231026	2.74	N	072950	500	40 억		201684	N	N	0	N	00	N
47	20231221	110622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4545	-25	5	-0.55	26063275	5714	12.13	4570	4570	4530	5940	3200	4570	4561.17	2.50	0	676	4756	4662	4601	4507	4446	4632	4477	40	1370	500	3290	5	1	8052610	366	16.59	0.54	12	0.07	274.00	8493.00	6000	20230314	-24.25	4030	20231026	12.78	6000	-24.25	20230314	4030	12.78	20231026	6540	-30.50	20230306	4030	12.78	20231026	2.74	N	072950	500	40 억		201684	N	N	0	N	00	N
48	20231221	100619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4570	0	3	0.00	12131855	2655	5.64	4570	4570	4560	5940	3200	4570	4569.42	2.50	0	308	4756	4662	4601	4507	4446	4632	4477	40	1370	500	3290	5	1	8052610	368	16.68	0.54	12	0.03	274.00	8493.00	6000	20230314	-23.83	4030	20231026	13.40	6000	-23.83	20230314	4030	13.40	20231026	6540	-30.12	20230306	4030	13.40	20231026	2.74	N	072950	500	40 억		201684	N	N	0	N	00	N
49	20231221	090619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4570	0	3	0.00	5259670	1151	2.44	4570	4570	4565	5940	3200	4570	4569.63	2.50	0	-28	4756	4662	4601	4507	4446	4632	4477	40	1370	500	3290	5	1	8052610	368	16.68	0.54	12	0.01	274.00	8493.00	6000	20230314	-23.83	4030	20231026	13.40	6000	-23.83	20230314	4030	13.40	20231026	6540	-30.12	20230306	4030	13.40	20231026	2.74	N	072950	500	40 억		201684	N	N	0	N	00	N
50	20231220	160621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	-75	5	-1.61	216315505	47097	645.96	4695	4695	4540	6030	3255	4645	4592.98	2.50	0	266	4785	4715	4680	4610	4575	4697	4592	40	1385	500	3340	5	1	8052610	368	16.68	0.54	12	0.58	274.00	8493.00	6000	20230314	-23.83	4030	20231026	13.40	6000	-23.83	20230314	4030	13.40	20231026	6540	-30.12	20230306	4030	13.40	20231026	2.75	N	072950	500	40 억		201525	N	N	0	N	00	N
51	20231220	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-65	5	-1.40	212080545	46171	633.26	4695	4695	4540	6030	3255	4645	4593.37	2.50	0	58	4785	4715	4680	4610	4575	4697	4592	40	1385	500	3340	5	1	8052610	369	16.72	0.54	12	0.57	274.00	8493.00	6000	20230314	-23.67	4030	20231026	13.65	6000	-23.67	20230314	4030	13.65	20231026	6540	-29.97	20230306	4030	13.65	20231026	2.75	N	072950	500	40 억		201525	N	N	0	N	00	N
52	20231220	140700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	-70	5	-1.51	188843175	41104	563.76	4695	4695	4540	6030	3255	4645	4594.28	2.50	0	726	4785	4715	4680	4610	4575	4697	4592	40	1385	500	3340	5	1	8052610	368	16.70	0.54	12	0.51	274.00	8493.00	6000	20230314	-23.75	4030	20231026	13.52	6000	-23.75	20230314	4030	13.52	20231026	6540	-30.05	20230306	4030	13.52	20231026	2.75	N	072950	500	40 억		201525	N	N	0	N	00	N
53	20231220	130657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	-80	5	-1.72	158729550	34514	473.38	4695	4695	4540	6030	3255	4645	4598.99	2.50	0	925	4785	4715	4680	4610	4575	4697	4592	40	1385	500	3340	5	1	8052610	368	16.66	0.54	12	0.43	274.00	8493.00	6000	20230314	-23.92	4030	20231026	13.28	6000	-23.92	20230314	4030	13.28	20231026	6540	-30.20	20230306	4030	13.28	20231026	2.75	N	072950	500	40 억		201525	N	N	0	N	00	N
54	20231220	120617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	-90	5	-1.94	139088270	30201	414.22	4695	4695	4540	6030	3255	4645	4605.42	2.50	0	994	4785	4715	4680	4610	4575	4697	4592	40	1385	500	3340	5	1	8052610	367	16.62	0.54	12	0.38	274.00	8493.00	6000	20230314	-24.08	4030	20231026	13.03	6000	-24.08	20230314	4030	13.03	20231026	6540	-30.35	20230306	4030	13.03	20231026	2.75	N	072950	500	40 억		201525	N	N	0	N	00	N
55	20231220	110621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-25	5	-0.54	76231605	16440	225.48	4695	4695	4615	6030	3255	4645	4636.96	2.50	0	1305	4785	4715	4680	4610	4575	4697	4592	40	1385	500	3340	5	1	8052610	372	16.86	0.54	12	0.20	274.00	8493.00	6000	20230314	-23.00	4030	20231026	14.64	6000	-23.00	20230314	4030	14.64	20231026	6540	-29.36	20230306	4030	14.64	20231026	2.75	N	072950	500	40 억		201525	N	N	0	N	00	N
56	20231220	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-5	5	-0.11	46964805	10118	138.77	4695	4695	4620	6030	3255	4645	4641.71	2.50	0	1308	4785	4715	4680	4610	4575	4697	4592	40	1385	500	3340	5	1	8052610	374	16.93	0.55	12	0.13	274.00	8493.00	6000	20230314	-22.67	4030	20231026	15.14	6000	-22.67	20230314	4030	15.14	20231026	6540	-29.05	20230306	4030	15.14	20231026	2.75	N	072950	500	40 억		201525	N	N	0	N	00	N
57	20231220	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4655	10	2	0.22	3979230	853	11.70	4695	4695	4645	6030	3255	4645	4664.98	2.50	0	-1	4785	4715	4680	4610	4575	4697	4592	40	1385	500	3340	5	1	8052610	375	16.99	0.55	12	0.01	274.00	8493.00	6000	20230314	-22.42	4030	20231026	15.51	6000	-22.42	20230314	4030	15.51	20231026	6540	-28.82	20230306	4030	15.51	20231026	2.75	N	072950	500	40 억		201525	N	N	0	N	00	N
58	20231219	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4645	-60	5	-1.28	34027700	7291	53.53	4750	4750	4645	6110	3295	4705	4667.08	2.52	0	-1222	4771	4737	4686	4652	4601	4755	4670	40	1405	500	3380	5	1	8052610	374	16.95	0.55	12	0.09	274.00	8493.00	6000	20230314	-22.58	4030	20231026	15.26	6000	-22.58	20230314	4030	15.26	20231026	6540	-28.98	20230306	4030	15.26	20231026	2.75	N	072950	500	40 억		202757	N	N	0	N	00	N
59	20231219	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-45	5	-0.96	30844915	6606	48.50	4750	4750	4645	6110	3295	4705	4669.23	2.52	0	-1155	4771	4737	4686	4652	4601	4755	4670	40	1405	500	3380	5	1	8052610	375	17.01	0.55	12	0.08	274.00	8493.00	6000	20230314	-22.33	4030	20231026	15.63	6000	-22.33	20230314	4030	15.63	20231026	6540	-28.75	20230306	4030	15.63	20231026	2.75	N	072950	500	40 억		202757	N	N	0	N	00	N
60	20231219	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	-40	5	-0.85	29806050	6383	46.86	4750	4750	4645	6110	3295	4705	4669.60	2.52	0	-971	4771	4737	4686	4652	4601	4755	4670	40	1405	500	3380	5	1	8052610	376	17.03	0.55	12	0.08	274.00	8493.00	6000	20230314	-22.25	4030	20231026	15.76	6000	-22.25	20230314	4030	15.76	20231026	6540	-28.67	20230306	4030	15.76	20231026	2.75	N	072950	500	40 억		202757	N	N	0	N	00	N
61	20231219	130621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-45	5	-0.96	21909800	4687	34.41	4750	4750	4645	6110	3295	4705	4674.59	2.52	0	-909	4771	4737	4686	4652	4601	4755	4670	40	1405	500	3380	5	1	8052610	375	17.01	0.55	12	0.06	274.00	8493.00	6000	20230314	-22.33	4030	20231026	15.63	6000	-22.33	20230314	4030	15.63	20231026	6540	-28.75	20230306	4030	15.63	20231026	2.75	N	072950	500	40 억		202757	N	N	0	N	00	N
62	20231219	120622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-45	5	-0.96	16823770	3594	26.39	4750	4750	4645	6110	3295	4705	4681.07	2.52	0	-900	4771	4737	4686	4652	4601	4755	4670	40	1405	500	3380	5	1	8052610	375	17.01	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.33	4030	20231026	15.63	6000	-22.33	20230314	4030	15.63	20231026	6540	-28.75	20230306	4030	15.63	20231026	2.75	N	072950	500	40 억		202757	N	N	0	N	00	N
63	20231219	110620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-45	5	-0.96	15784090	3371	24.75	4750	4750	4645	6110	3295	4705	4682.32	2.52	0	-899	4771	4737	4686	4652	4601	4755	4670	40	1405	500	3380	5	1	8052610	375	17.01	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.33	4030	20231026	15.63	6000	-22.33	20230314	4030	15.63	20231026	6540	-28.75	20230306	4030	15.63	20231026	2.75	N	072950	500	40 억		202757	N	N	0	N	00	N
64	20231219	100618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-45	5	-0.96	14764095	3152	23.14	4750	4750	4645	6110	3295	4705	4684.04	2.52	0	-909	4771	4737	4686	4652	4601	4755	4670	40	1405	500	3380	5	1	8052610	375	17.01	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.33	4030	20231026	15.63	6000	-22.33	20230314	4030	15.63	20231026	6540	-28.75	20230306	4030	15.63	20231026	2.75	N	072950	500	40 억		202757	N	N	0	N	00	N
65	20231219	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	0	3	0.00	4484865	953	7.00	4750	4750	4705	6110	3295	4705	4706.05	2.52	0	-891	4771	4737	4686	4652	4601	4755	4670	40	1405	500	3380	5	1	8052610	379	17.17	0.55	12	0.01	274.00	8493.00	6000	20230314	-21.58	4030	20231026	16.75	6000	-21.58	20230314	4030	16.75	20231026	6540	-28.06	20230306	4030	16.75	20231026	2.75	N	072950	500	40 억		202757	N	N	0	N	00	N
66	20231218	160617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	10	2	0.21	63553165	13586	100.51	4695	4720	4635	6100	3290	4695	4677.84	2.52	0	134	4785	4740	4705	4660	4625	4722	4642	40	1405	500	3380	5	1	8052610	379	17.17	0.55	12	0.17	274.00	8493.00	6000	20230314	-21.58	4030	20231026	16.75	6000	-21.58	20230314	4030	16.75	20231026	6540	-28.06	20230306	4030	16.75	20231026	2.76	N	072950	500	40 억		202623	N	N	0	N	00	N
67	20231218	150618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-5	5	-0.11	61192745	13084	96.80	4695	4720	4635	6100	3290	4695	4676.91	2.52	0	185	4785	4740	4705	4660	4625	4722	4642	40	1405	500	3380	5	1	8052610	378	17.12	0.55	12	0.16	274.00	8493.00	6000	20230314	-21.83	4030	20231026	16.38	6000	-21.83	20230314	4030	16.38	20231026	6540	-28.29	20230306	4030	16.38	20231026	2.76	N	072950	500	40 억		202623	N	N	0	N	00	N
68	20231218	140615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	15	2	0.32	48528300	10380	76.79	4695	4720	4635	6100	3290	4695	4675.17	2.52	0	388	4785	4740	4705	4660	4625	4722	4642	40	1405	500	3380	5	1	8052610	379	17.19	0.55	12	0.13	274.00	8493.00	6000	20230314	-21.50	4030	20231026	16.87	6000	-21.50	20230314	4030	16.87	20231026	6540	-27.98	20230306	4030	16.87	20231026	2.76	N	072950	500	40 억		202623	N	N	0	N	00	N
69	20231218	130616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	5	2	0.11	45371185	9709	71.83	4695	4720	4635	6100	3290	4695	4673.10	2.52	0	476	4785	4740	4705	4660	4625	4722	4642	40	1405	500	3380	5	1	8052610	378	17.15	0.55	12	0.12	274.00	8493.00	6000	20230314	-21.67	4030	20231026	16.63	6000	-21.67	20230314	4030	16.63	20231026	6540	-28.13	20230306	4030	16.63	20231026	2.76	N	072950	500	40 억		202623	N	N	0	N	00	N
70	20231218	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-15	5	-0.32	35703860	7652	56.61	4695	4695	4635	6100	3290	4695	4665.94	2.52	0	609	4785	4740	4705	4660	4625	4722	4642	40	1405	500	3380	5	1	8052610	377	17.08	0.55	12	0.10	274.00	8493.00	6000	20230314	-22.00	4030	20231026	16.13	6000	-22.00	20230314	4030	16.13	20231026	6540	-28.44	20230306	4030	16.13	20231026	2.76	N	072950	500	40 억		202623	N	N	0	N	00	N
71	20231218	110615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-25	5	-0.53	31468425	6747	49.91	4695	4695	4635	6100	3290	4695	4664.04	2.52	0	759	4785	4740	4705	4660	4625	4722	4642	40	1405	500	3380	5	1	8052610	376	17.04	0.55	12	0.08	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.76	N	072950	500	40 억		202623	N	N	0	N	00	N
72	20231218	100614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	-30	5	-0.64	23132440	4958	36.68	4695	4695	4635	6100	3290	4695	4665.66	2.52	0	759	4785	4740	4705	4660	4625	4722	4642	40	1405	500	3380	5	1	8052610	376	17.03	0.55	12	0.06	274.00	8493.00	6000	20230314	-22.25	4030	20231026	15.76	6000	-22.25	20230314	4030	15.76	20231026	6540	-28.67	20230306	4030	15.76	20231026	2.76	N	072950	500	40 억		202623	N	N	0	N	00	N
73	20231218	090611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-15	5	-0.32	1374255	293	2.17	4695	4695	4680	6100	3290	4695	4690.22	2.52	0	-81	4785	4740	4705	4660	4625	4722	4642	40	1405	500	3380	5	1	8052610	377	17.08	0.55	12	0.00	274.00	8493.00	6000	20230314	-22.00	4030	20231026	16.13	6000	-22.00	20230314	4030	16.13	20231026	6540	-28.44	20230306	4030	16.13	20231026	2.76	N	072950	500	40 억		202623	N	N	0	N	00	N
74	20231215	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	-5	5	-0.11	63561165	13517	91.42	4735	4750	4670	6110	3290	4700	4702.32	2.54	0	-1875	4856	4777	4711	4632	4566	4817	4672	40	1410	500	3380	5	1	8052610	378	17.14	0.55	12	0.17	274.00	8493.00	6000	20230314	-21.75	4030	20231026	16.50	6000	-21.75	20230314	4030	16.50	20231026	6540	-28.21	20230306	4030	16.50	20231026	2.77	N	072950	500	40 억		204498	N	N	0	N	00	N
75	20231215	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	-5	5	-0.11	60465245	12857	86.95	4735	4750	4670	6110	3290	4700	4702.91	2.54	0	-1857	4856	4777	4711	4632	4566	4817	4672	40	1410	500	3380	5	1	8052610	378	17.14	0.55	12	0.16	274.00	8493.00	6000	20230314	-21.75	4030	20231026	16.50	6000	-21.75	20230314	4030	16.50	20231026	6540	-28.21	20230306	4030	16.50	20231026	2.77	N	072950	500	40 억		204498	N	N	0	N	00	N
76	20231215	140616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	-5	5	-0.11	58456610	12429	84.06	4735	4750	4670	6110	3290	4700	4703.25	2.54	0	-1661	4856	4777	4711	4632	4566	4817	4672	40	1410	500	3380	5	1	8052610	378	17.14	0.55	12	0.15	274.00	8493.00	6000	20230314	-21.75	4030	20231026	16.50	6000	-21.75	20230314	4030	16.50	20231026	6540	-28.21	20230306	4030	16.50	20231026	2.77	N	072950	500	40 억		204498	N	N	0	N	00	N
77	20231215	130611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-10	5	-0.21	53830725	11444	77.40	4735	4750	4670	6110	3290	4700	4703.85	2.54	0	-763	4856	4777	4711	4632	4566	4817	4672	40	1410	500	3380	5	1	8052610	378	17.12	0.55	12	0.14	274.00	8493.00	6000	20230314	-21.83	4030	20231026	16.38	6000	-21.83	20230314	4030	16.38	20231026	6540	-28.29	20230306	4030	16.38	20231026	2.77	N	072950	500	40 억		204498	N	N	0	N	00	N
78	20231215	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	10	2	0.21	50623405	10762	72.79	4735	4750	4670	6110	3290	4700	4703.91	2.54	0	-564	4856	4777	4711	4632	4566	4817	4672	40	1410	500	3380	5	1	8052610	379	17.19	0.55	12	0.13	274.00	8493.00	6000	20230314	-21.50	4030	20231026	16.87	6000	-21.50	20230314	4030	16.87	20231026	6540	-27.98	20230306	4030	16.87	20231026	2.77	N	072950	500	40 억		204498	N	N	0	N	00	N
79	20231215	110607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	0	3	0.00	48324745	10273	69.48	4735	4750	4670	6110	3290	4700	4704.06	2.54	0	-564	4856	4777	4711	4632	4566	4817	4672	40	1410	500	3380	5	1	8052610	378	17.15	0.55	12	0.13	274.00	8493.00	6000	20230314	-21.67	4030	20231026	16.63	6000	-21.67	20230314	4030	16.63	20231026	6540	-28.13	20230306	4030	16.63	20231026	2.77	N	072950	500	40 억		204498	N	N	0	N	00	N
80	20231215	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	10	2	0.21	17355005	3681	24.90	4735	4750	4675	6110	3290	4700	4714.84	2.54	0	-495	4856	4777	4711	4632	4566	4817	4672	40	1410	500	3380	5	1	8052610	379	17.19	0.55	12	0.05	274.00	8493.00	6000	20230314	-21.50	4030	20231026	16.87	6000	-21.50	20230314	4030	16.87	20231026	6540	-27.98	20230306	4030	16.87	20231026	2.77	N	072950	500	40 억		204498	N	N	0	N	00	N
81	20231215	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	15	2	0.32	10105405	2135	14.44	4735	4750	4715	6110	3290	4700	4733.56	2.54	0	-292	4856	4777	4711	4632	4566	4817	4672	40	1410	500	3380	5	1	8052610	380	17.21	0.56	12	0.03	274.00	8493.00	6000	20230314	-21.42	4030	20231026	17.00	6000	-21.42	20230314	4030	17.00	20231026	6540	-27.91	20230306	4030	17.00	20231026	2.77	N	072950	500	40 억		204498	N	N	0	N	00	N
82	20231214	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	10	2	0.21	69498845	14776	77.20	4645	4790	4645	6090	3285	4690	4703.69	2.58	0	-3469	4806	4747	4706	4647	4606	4727	4627	40	1400	500	3370	5	1	8052610	378	17.15	0.55	12	0.18	274.00	8493.00	6000	20230314	-21.67	4030	20231026	16.63	6000	-21.67	20230314	4030	16.63	20231026	6540	-28.13	20230306	4030	16.63	20231026	2.77	N	072950	500	40 억		207976	N	N	0	N	00	N
83	20231214	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	0	3	0.00	63594535	13513	70.60	4645	4790	4645	6090	3285	4690	4706.43	2.58	0	-3380	4806	4747	4706	4647	4606	4727	4627	40	1400	500	3370	5	1	8052610	378	17.12	0.55	12	0.17	274.00	8493.00	6000	20230314	-21.83	4030	20231026	16.38	6000	-21.83	20230314	4030	16.38	20231026	6540	-28.29	20230306	4030	16.38	20231026	2.77	N	072950	500	40 억		207976	N	N	0	N	00	N
84	20231214	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-10	5	-0.21	49535745	10512	54.92	4645	4790	4645	6090	3285	4690	4712.75	2.58	0	-3353	4806	4747	4706	4647	4606	4727	4627	40	1400	500	3370	5	1	8052610	377	17.08	0.55	12	0.13	274.00	8493.00	6000	20230314	-22.00	4030	20231026	16.13	6000	-22.00	20230314	4030	16.13	20231026	6540	-28.44	20230306	4030	16.13	20231026	2.77	N	072950	500	40 억		207976	N	N	0	N	00	N
85	20231214	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	15	2	0.32	46019690	9761	51.00	4645	4790	4645	6090	3285	4690	4715.18	2.58	0	-3354	4806	4747	4706	4647	4606	4727	4627	40	1400	500	3370	5	1	8052610	379	17.17	0.55	12	0.12	274.00	8493.00	6000	20230314	-21.58	4030	20231026	16.75	6000	-21.58	20230314	4030	16.75	20231026	6540	-28.06	20230306	4030	16.75	20231026	2.77	N	072950	500	40 억		207976	N	N	0	N	00	N
86	20231214	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	0	3	0.00	43125005	9144	47.78	4645	4790	4645	6090	3285	4690	4716.81	2.58	0	-3348	4806	4747	4706	4647	4606	4727	4627	40	1400	500	3370	5	1	8052610	378	17.12	0.55	12	0.11	274.00	8493.00	6000	20230314	-21.83	4030	20231026	16.38	6000	-21.83	20230314	4030	16.38	20231026	6540	-28.29	20230306	4030	16.38	20231026	2.77	N	072950	500	40 억		207976	N	N	0	N	00	N
87	20231214	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-20	5	-0.43	36299635	7686	40.16	4645	4790	4645	6090	3285	4690	4723.73	2.58	0	-3307	4806	4747	4706	4647	4606	4727	4627	40	1400	500	3370	5	1	8052610	376	17.04	0.55	12	0.10	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.77	N	072950	500	40 억		207976	N	N	0	N	00	N
88	20231214	100605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	10	2	0.21	34355125	7271	37.99	4645	4790	4645	6090	3285	4690	4725.98	2.58	0	-3163	4806	4747	4706	4647	4606	4727	4627	40	1400	500	3370	5	1	8052610	378	17.15	0.55	12	0.09	274.00	8493.00	6000	20230314	-21.67	4030	20231026	16.63	6000	-21.67	20230314	4030	16.63	20231026	6540	-28.13	20230306	4030	16.63	20231026	2.77	N	072950	500	40 억		207976	N	N	0	N	00	N
89	20231214	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-10	5	-0.21	1296050	277	1.45	4645	4680	4645	6090	3285	4690	4646.00	2.58	0	0	4806	4747	4706	4647	4606	4727	4627	40	1400	500	3370	5	1	8052610	377	17.08	0.55	12	0.00	274.00	8493.00	6000	20230314	-22.00	4030	20231026	16.13	6000	-22.00	20230314	4030	16.13	20231026	6540	-28.44	20230306	4030	16.13	20231026	2.77	N	072950	500	40 억		207976	N	N	0	N	00	N
90	20231213	160609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-25	5	-0.53	89735270	19119	157.86	4735	4765	4665	6120	3305	4715	4693.51	2.60	0	-1173	4778	4746	4688	4656	4598	4762	4672	40	1405	500	3390	5	1	8052610	378	17.12	0.55	12	0.24	274.00	8493.00	6000	20230314	-21.83	4030	20231026	16.38	6000	-21.83	20230314	4030	16.38	20231026	6540	-28.29	20230306	4030	16.38	20231026	2.72	N	072950	500	40 억		209397	N	N	0	N	00	N
91	20231213	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-25	5	-0.53	87517020	18646	153.96	4735	4765	4665	6120	3305	4715	4693.61	2.60	0	-1320	4778	4746	4688	4656	4598	4762	4672	40	1405	500	3390	5	1	8052610	378	17.12	0.55	12	0.23	274.00	8493.00	6000	20230314	-21.83	4030	20231026	16.38	6000	-21.83	20230314	4030	16.38	20231026	6540	-28.29	20230306	4030	16.38	20231026	2.72	N	072950	500	40 억		209397	N	N	0	N	00	N
92	20231213	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-25	5	-0.53	85439650	18203	150.30	4735	4765	4665	6120	3305	4715	4693.71	2.60	0	-1032	4778	4746	4688	4656	4598	4762	4672	40	1405	500	3390	5	1	8052610	378	17.12	0.55	12	0.23	274.00	8493.00	6000	20230314	-21.83	4030	20231026	16.38	6000	-21.83	20230314	4030	16.38	20231026	6540	-28.29	20230306	4030	16.38	20231026	2.72	N	072950	500	40 억		209397	N	N	0	N	00	N
93	20231213	130621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-35	5	-0.74	77696995	16549	136.64	4735	4765	4665	6120	3305	4715	4694.97	2.60	0	-1247	4778	4746	4688	4656	4598	4762	4672	40	1405	500	3390	5	1	8052610	377	17.08	0.55	12	0.21	274.00	8493.00	6000	20230314	-22.00	4030	20231026	16.13	6000	-22.00	20230314	4030	16.13	20231026	6540	-28.44	20230306	4030	16.13	20231026	2.72	N	072950	500	40 억		209397	N	N	0	N	00	N
94	20231213	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-25	5	-0.53	62640190	13329	110.06	4735	4765	4675	6120	3305	4715	4699.54	2.60	0	-1272	4778	4746	4688	4656	4598	4762	4672	40	1405	500	3390	5	1	8052610	378	17.12	0.55	12	0.17	274.00	8493.00	6000	20230314	-21.83	4030	20231026	16.38	6000	-21.83	20230314	4030	16.38	20231026	6540	-28.29	20230306	4030	16.38	20231026	2.72	N	072950	500	40 억		209397	N	N	0	N	00	N
95	20231213	110621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-35	5	-0.74	51775605	11009	90.90	4735	4765	4680	6120	3305	4715	4703.03	2.60	0	-1288	4778	4746	4688	4656	4598	4762	4672	40	1405	500	3390	5	1	8052610	377	17.08	0.55	12	0.14	274.00	8493.00	6000	20230314	-22.00	4030	20231026	16.13	6000	-22.00	20230314	4030	16.13	20231026	6540	-28.44	20230306	4030	16.13	20231026	2.72	N	072950	500	40 억		209397	N	N	0	N	00	N
96	20231213	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-15	5	-0.32	35743220	7588	62.65	4735	4765	4690	6120	3305	4715	4710.49	2.60	0	-1231	4778	4746	4688	4656	4598	4762	4672	40	1405	500	3390	5	1	8052610	378	17.15	0.55	12	0.09	274.00	8493.00	6000	20230314	-21.67	4030	20231026	16.63	6000	-21.67	20230314	4030	16.63	20231026	6540	-28.13	20230306	4030	16.63	20231026	2.72	N	072950	500	40 억		209397	N	N	0	N	00	N
97	20231213	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4735	20	2	0.42	548560	116	0.96	4735	4735	4715	6120	3305	4715	4728.97	2.60	0	-11	4778	4746	4688	4656	4598	4762	4672	40	1405	500	3390	5	1	8052610	381	17.28	0.56	12	0.00	274.00	8493.00	6000	20230314	-21.08	4030	20231026	17.49	6000	-21.08	20230314	4030	17.49	20231026	6540	-27.60	20230306	4030	17.49	20231026	2.72	N	072950	500	40 억		209397	N	N	0	N	00	N
98	20231212	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	45	2	0.96	56820085	12111	56.87	4630	4720	4630	6070	3270	4670	4691.79	2.60	0	-303	4790	4730	4685	4625	4580	4707	4602	40	1400	500	3360	5	1	8052610	380	17.21	0.56	12	0.15	274.00	8493.00	6000	20230314	-21.42	4030	20231026	17.00	6000	-21.42	20230314	4030	17.00	20231026	6540	-27.91	20230306	4030	17.00	20231026	2.72	N	072950	500	40 억		209705	N	N	0	N	00	N
99	20231212	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	30	2	0.64	51334415	10947	51.40	4630	4720	4630	6070	3270	4670	4689.54	2.60	0	-305	4790	4730	4685	4625	4580	4707	4602	40	1400	500	3360	5	1	8052610	378	17.15	0.55	12	0.14	274.00	8493.00	6000	20230314	-21.67	4030	20231026	16.63	6000	-21.67	20230314	4030	16.63	20231026	6540	-28.13	20230306	4030	16.63	20231026	2.72	N	072950	500	40 억		209705	N	N	0	N	00	N
100	20231212	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	20	2	0.43	33291265	7117	33.42	4630	4720	4630	6070	3270	4670	4677.82	2.60	0	17	4790	4730	4685	4625	4580	4707	4602	40	1400	500	3360	5	1	8052610	378	17.12	0.55	12	0.09	274.00	8493.00	6000	20230314	-21.83	4030	20231026	16.38	6000	-21.83	20230314	4030	16.38	20231026	6540	-28.29	20230306	4030	16.38	20231026	2.72	N	072950	500	40 억		209705	N	N	0	N	00	N
101	20231212	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	15	2	0.32	23118115	4950	23.24	4630	4720	4630	6070	3270	4670	4670.33	2.60	0	87	4790	4730	4685	4625	4580	4707	4602	40	1400	500	3360	5	1	8052610	377	17.10	0.55	12	0.06	274.00	8493.00	6000	20230314	-21.92	4030	20231026	16.25	6000	-21.92	20230314	4030	16.25	20231026	6540	-28.36	20230306	4030	16.25	20231026	2.72	N	072950	500	40 억		209705	N	N	0	N	00	N
102	20231212	120529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	5	2	0.11	21288775	4559	21.41	4630	4720	4630	6070	3270	4670	4669.61	2.60	0	87	4790	4730	4685	4625	4580	4707	4602	40	1400	500	3360	5	1	8052610	376	17.06	0.55	12	0.06	274.00	8493.00	6000	20230314	-22.08	4030	20231026	16.00	6000	-22.08	20230314	4030	16.00	20231026	6540	-28.52	20230306	4030	16.00	20231026	2.72	N	072950	500	40 억		209705	N	N	0	N	00	N
103	20231212	110536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	0	3	0.00	20572490	4406	20.69	4630	4720	4630	6070	3270	4670	4669.18	2.60	0	88	4790	4730	4685	4625	4580	4707	4602	40	1400	500	3360	5	1	8052610	376	17.04	0.55	12	0.05	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.72	N	072950	500	40 억		209705	N	N	0	N	00	N
104	20231212	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	20	2	0.43	17798650	3813	17.90	4630	4720	4630	6070	3270	4670	4667.83	2.60	0	89	4790	4730	4685	4625	4580	4707	4602	40	1400	500	3360	5	1	8052610	378	17.12	0.55	12	0.05	274.00	8493.00	6000	20230314	-21.83	4030	20231026	16.38	6000	-21.83	20230314	4030	16.38	20231026	6540	-28.29	20230306	4030	16.38	20231026	2.72	N	072950	500	40 억		209705	N	N	0	N	00	N
105	20231212	090556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	0	3	0.00	5828750	1258	5.91	4630	4670	4630	6070	3270	4670	4630.22	2.60	0	-147	4790	4730	4685	4625	4580	4707	4602	40	1400	500	3360	5	1	8052610	376	17.04	0.55	12	0.02	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.72	N	072950	500	40 억		209705	N	N	0	N	00	N
106	20231211	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	0	3	0.00	99473810	21296	204.30	4745	4745	4640	6070	3270	4670	4671.01	2.61	108	-740	4776	4722	4666	4612	4556	4750	4640	40	1400	500	3360	5	1	8052610	376	17.04	0.55	12	0.26	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.69	N	072950	500	40 억		210561	N	N	0	N	00	N
107	20231211	150555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	15	2	0.32	95142495	20367	195.39	4745	4745	4640	6070	3270	4670	4671.40	2.61	108	-978	4776	4722	4666	4612	4556	4750	4640	40	1400	500	3360	5	1	8052610	377	17.10	0.55	12	0.25	274.00	8493.00	6000	20230314	-21.92	4030	20231026	16.25	6000	-21.92	20230314	4030	16.25	20231026	6540	-28.36	20230306	4030	16.25	20231026	2.69	N	072950	500	40 억		210561	N	N	0	N	00	N
108	20231211	140555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	0	3	0.00	79588700	17031	163.38	4745	4745	4655	6070	3270	4670	4673.17	2.61	108	-884	4776	4722	4666	4612	4556	4750	4640	40	1400	500	3360	5	1	8052610	376	17.04	0.55	12	0.21	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.69	N	072950	500	40 억		210561	N	N	0	N	00	N
109	20231211	130557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	0	3	0.00	51331730	10975	105.29	4745	4745	4665	6070	3270	4670	4677.15	2.61	108	-831	4776	4722	4666	4612	4556	4750	4640	40	1400	500	3360	5	1	8052610	376	17.04	0.55	12	0.14	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.69	N	072950	500	40 억		210561	N	N	0	N	00	N
110	20231211	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	0	3	0.00	48536030	10376	99.54	4745	4745	4665	6070	3270	4670	4677.72	2.61	108	-828	4776	4722	4666	4612	4556	4750	4640	40	1400	500	3360	5	1	8052610	376	17.04	0.55	12	0.13	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.69	N	072950	500	40 억		210561	N	N	0	N	00	N
111	20231211	110554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	5	2	0.11	44874060	9592	92.02	4745	4745	4665	6070	3270	4670	4678.28	2.61	108	-717	4776	4722	4666	4612	4556	4750	4640	40	1400	500	3360	5	1	8052610	376	17.06	0.55	12	0.12	274.00	8493.00	6000	20230314	-22.08	4030	20231026	16.00	6000	-22.08	20230314	4030	16.00	20231026	6540	-28.52	20230306	4030	16.00	20231026	2.69	N	072950	500	40 억		210561	N	N	0	N	00	N
112	20231211	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	10	2	0.21	11014055	2344	22.49	4745	4745	4675	6070	3270	4670	4698.83	2.61	108	-764	4776	4722	4666	4612	4556	4750	4640	40	1400	500	3360	5	1	8052610	377	17.08	0.55	12	0.03	274.00	8493.00	6000	20230314	-22.00	4030	20231026	16.13	6000	-22.00	20230314	4030	16.13	20231026	6540	-28.44	20230306	4030	16.13	20231026	2.69	N	072950	500	40 억		210561	N	N	0	N	00	N
113	20231211	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	45	2	0.96	2213905	469	4.50	4745	4745	4685	6070	3270	4670	4720.48	2.61	108	-224	4776	4722	4666	4612	4556	4750	4640	40	1400	500	3360	5	1	8052610	380	17.21	0.56	12	0.01	274.00	8493.00	6000	20230314	-21.42	4030	20231026	17.00	6000	-21.42	20230314	4030	17.00	20231026	6540	-27.91	20230306	4030	17.00	20231026	2.69	N	072950	500	40 억		210561	N	N	0	N	00	N
114	20231208	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	15	2	0.32	48625730	10424	81.28	4610	4720	4610	6050	3260	4655	4664.79	2.61	0	-119	4768	4711	4653	4596	4538	4740	4625	40	1395	500	3350	5	1	8052610	376	17.04	0.55	12	0.13	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.75	N	072950	500	40 억		210561	N	N	0	N	00	N
115	20231208	150550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	-5	5	-0.11	46235470	9912	77.29	4610	4720	4610	6050	3260	4655	4664.60	2.61	0	-323	4768	4711	4653	4596	4538	4740	4625	40	1395	500	3350	5	1	8052610	374	16.97	0.55	12	0.12	274.00	8493.00	6000	20230314	-22.50	4030	20231026	15.38	6000	-22.50	20230314	4030	15.38	20231026	6540	-28.90	20230306	4030	15.38	20231026	2.75	N	072950	500	40 억		210561	N	N	0	N	00	N
116	20231208	140548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4655	0	3	0.00	38532985	8257	64.38	4610	4720	4610	6050	3260	4655	4666.71	2.61	0	-346	4768	4711	4653	4596	4538	4740	4625	40	1395	500	3350	5	1	8052610	375	16.99	0.55	12	0.10	274.00	8493.00	6000	20230314	-22.42	4030	20231026	15.51	6000	-22.42	20230314	4030	15.51	20231026	6540	-28.82	20230306	4030	15.51	20231026	2.75	N	072950	500	40 억		210561	N	N	0	N	00	N
117	20231208	130549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	5	2	0.11	24714750	5291	41.26	4610	4720	4610	6050	3260	4655	4671.10	2.61	0	-632	4768	4711	4653	4596	4538	4740	4625	40	1395	500	3350	5	1	8052610	375	17.01	0.55	12	0.07	274.00	8493.00	6000	20230314	-22.33	4030	20231026	15.63	6000	-22.33	20230314	4030	15.63	20231026	6540	-28.75	20230306	4030	15.63	20231026	2.75	N	072950	500	40 억		210561	N	N	0	N	00	N
118	20231208	120545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	15	2	0.32	21162495	4530	35.32	4610	4720	4610	6050	3260	4655	4671.64	2.61	0	-560	4768	4711	4653	4596	4538	4740	4625	40	1395	500	3350	5	1	8052610	376	17.04	0.55	12	0.06	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.75	N	072950	500	40 억		210561	N	N	0	N	00	N
119	20231208	110544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	10	2	0.21	17221870	3686	28.74	4610	4720	4610	6050	3260	4655	4672.25	2.61	0	-401	4768	4711	4653	4596	4538	4740	4625	40	1395	500	3350	5	1	8052610	376	17.03	0.55	12	0.05	274.00	8493.00	6000	20230314	-22.25	4030	20231026	15.76	6000	-22.25	20230314	4030	15.76	20231026	6540	-28.67	20230306	4030	15.76	20231026	2.75	N	072950	500	40 억		210561	N	N	0	N	00	N
120	20231208	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	15	2	0.32	9653925	2066	16.11	4610	4720	4610	6050	3260	4655	4672.78	2.61	0	-480	4768	4711	4653	4596	4538	4740	4625	40	1395	500	3350	5	1	8052610	376	17.04	0.55	12	0.03	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.75	N	072950	500	40 억		210561	N	N	0	N	00	N
121	20231208	090542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-25	5	-0.54	2440015	527	4.11	4610	4655	4610	6050	3260	4655	4629.91	2.61	0	-125	4768	4711	4653	4596	4538	4740	4625	40	1395	500	3350	5	1	8052610	373	16.90	0.55	12	0.01	274.00	8493.00	6000	20230314	-22.83	4030	20231026	14.89	6000	-22.83	20230314	4030	14.89	20231026	6540	-29.20	20230306	4030	14.89	20231026	2.75	N	072950	500	40 억		210561	N	N	0	N	00	N
122	20231207	160545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4655	10	2	0.22	59697525	12825	91.48	4595	4710	4595	6030	3255	4645	4654.78	2.62	0	-398	4708	4676	4618	4586	4528	4692	4602	40	1385	500	3340	5	1	8052610	375	16.99	0.55	12	0.16	274.00	8493.00	6000	20230314	-22.42	4030	20231026	15.51	6000	-22.42	20230314	4030	15.51	20231026	6540	-28.82	20230306	4030	15.51	20231026	2.76	N	072950	500	40 억		210987	N	N	0	N	00	N
123	20231207	150546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-5	5	-0.11	55413880	11903	84.90	4595	4710	4595	6030	3255	4645	4655.45	2.62	0	59	4708	4676	4618	4586	4528	4692	4602	40	1385	500	3340	5	1	8052610	374	16.93	0.55	12	0.15	274.00	8493.00	6000	20230314	-22.67	4030	20231026	15.14	6000	-22.67	20230314	4030	15.14	20231026	6540	-29.05	20230306	4030	15.14	20231026	2.76	N	072950	500	40 억		210987	N	N	0	N	00	N
124	20231207	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	20	2	0.43	54023650	11604	82.77	4595	4710	4595	6030	3255	4645	4655.61	2.62	0	148	4708	4676	4618	4586	4528	4692	4602	40	1385	500	3340	5	1	8052610	376	17.03	0.55	12	0.14	274.00	8493.00	6000	20230314	-22.25	4030	20231026	15.76	6000	-22.25	20230314	4030	15.76	20231026	6540	-28.67	20230306	4030	15.76	20231026	2.76	N	072950	500	40 억		210987	N	N	0	N	00	N
125	20231207	130544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	5	2	0.11	43036435	9239	65.90	4595	4710	4595	6030	3255	4645	4658.13	2.62	0	358	4708	4676	4618	4586	4528	4692	4602	40	1385	500	3340	5	1	8052610	374	16.97	0.55	12	0.11	274.00	8493.00	6000	20230314	-22.50	4030	20231026	15.38	6000	-22.50	20230314	4030	15.38	20231026	6540	-28.90	20230306	4030	15.38	20231026	2.76	N	072950	500	40 억		210987	N	N	0	N	00	N
126	20231207	120545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	40	2	0.86	32883645	7061	50.36	4595	4710	4595	6030	3255	4645	4657.08	2.62	0	284	4708	4676	4618	4586	4528	4692	4602	40	1385	500	3340	5	1	8052610	377	17.10	0.55	12	0.09	274.00	8493.00	6000	20230314	-21.92	4030	20231026	16.25	6000	-21.92	20230314	4030	16.25	20231026	6540	-28.36	20230306	4030	16.25	20231026	2.76	N	072950	500	40 억		210987	N	N	0	N	00	N
127	20231207	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	25	2	0.54	21480965	4628	33.01	4595	4685	4595	6030	3255	4645	4641.52	2.62	0	794	4708	4676	4618	4586	4528	4692	4602	40	1385	500	3340	5	1	8052610	376	17.04	0.55	12	0.06	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.76	N	072950	500	40 억		210987	N	N	0	N	00	N
128	20231207	100540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	15	2	0.32	18073885	3897	27.80	4595	4685	4595	6030	3255	4645	4637.90	2.62	0	984	4708	4676	4618	4586	4528	4692	4602	40	1385	500	3340	5	1	8052610	375	17.01	0.55	12	0.05	274.00	8493.00	6000	20230314	-22.33	4030	20231026	15.63	6000	-22.33	20230314	4030	15.63	20231026	6540	-28.75	20230306	4030	15.63	20231026	2.76	N	072950	500	40 억		210987	N	N	0	N	00	N
129	20231207	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	-50	5	-1.08	2275615	495	3.53	4595	4600	4595	6030	3255	4645	4597.20	2.62	0	116	4708	4676	4618	4586	4528	4692	4602	40	1385	500	3340	5	1	8052610	370	16.77	0.54	12	0.01	274.00	8493.00	6000	20230314	-23.42	4030	20231026	14.02	6000	-23.42	20230314	4030	14.02	20231026	6540	-29.74	20230306	4030	14.02	20231026	2.76	N	072950	500	40 억		210987	N	N	0	N	00	N
130	20231206	160536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4645	25	2	0.54	64360495	14020	41.62	4615	4650	4560	6000	3235	4620	4590.62	2.61	0	909	4730	4675	4615	4560	4500	4645	4530	40	1380	500	3320	5	1	8052610	374	16.95	0.55	12	0.17	274.00	8493.00	6000	20230314	-22.58	4030	20231026	15.26	6000	-22.58	20230314	4030	15.26	20231026	6540	-28.98	20230306	4030	15.26	20231026	2.77	N	072950	500	40 억		210085	N	N	0	N	00	N
131	20231206	150546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4620	0	3	0.00	58549565	12765	37.89	4615	4620	4560	6000	3235	4620	4586.73	2.61	0	508	4730	4675	4615	4560	4500	4645	4530	40	1380	500	3320	5	1	8052610	372	16.86	0.54	12	0.16	274.00	8493.00	6000	20230314	-23.00	4030	20231026	14.64	6000	-23.00	20230314	4030	14.64	20231026	6540	-29.36	20230306	4030	14.64	20231026	2.77	N	072950	500	40 억		210085	N	N	0	N	00	N
132	20231206	140544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4615	-5	5	-0.11	54613145	11912	35.36	4615	4615	4560	6000	3235	4620	4584.72	2.61	0	505	4730	4675	4615	4560	4500	4645	4530	40	1380	500	3320	5	1	8052610	372	16.84	0.54	12	0.15	274.00	8493.00	6000	20230314	-23.08	4030	20231026	14.52	6000	-23.08	20230314	4030	14.52	20231026	6540	-29.43	20230306	4030	14.52	20231026	2.77	N	072950	500	40 억		210085	N	N	0	N	00	N
133	20231206	130539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4610	-10	5	-0.22	53201515	11606	34.45	4615	4615	4560	6000	3235	4620	4583.97	2.61	0	513	4730	4675	4615	4560	4500	4645	4530	40	1380	500	3320	5	1	8052610	371	16.82	0.54	12	0.14	274.00	8493.00	6000	20230314	-23.17	4030	20231026	14.39	6000	-23.17	20230314	4030	14.39	20231026	6540	-29.51	20230306	4030	14.39	20231026	2.77	N	072950	500	40 억		210085	N	N	0	N	00	N
134	20231206	120534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4610	-10	5	-0.22	50338705	10985	32.61	4615	4615	4560	6000	3235	4620	4582.49	2.61	0	513	4730	4675	4615	4560	4500	4645	4530	40	1380	500	3320	5	1	8052610	371	16.82	0.54	12	0.14	274.00	8493.00	6000	20230314	-23.17	4030	20231026	14.39	6000	-23.17	20230314	4030	14.39	20231026	6540	-29.51	20230306	4030	14.39	20231026	2.77	N	072950	500	40 억		210085	N	N	0	N	00	N
135	20231206	110546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4590	-30	5	-0.65	45015135	9823	29.16	4615	4615	4560	6000	3235	4620	4582.63	2.61	0	-158	4730	4675	4615	4560	4500	4645	4530	40	1380	500	3320	5	1	8052610	370	16.75	0.54	12	0.12	274.00	8493.00	6000	20230314	-23.50	4030	20231026	13.90	6000	-23.50	20230314	4030	13.90	20231026	6540	-29.82	20230306	4030	13.90	20231026	2.77	N	072950	500	40 억		210085	N	N	0	N	00	N
136	20231206	100542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4605	-15	5	-0.32	32273245	7038	20.89	4615	4615	4560	6000	3235	4620	4585.57	2.61	0	-290	4730	4675	4615	4560	4500	4645	4530	40	1380	500	3320	5	1	8052610	371	16.81	0.54	12	0.09	274.00	8493.00	6000	20230314	-23.25	4030	20231026	14.27	6000	-23.25	20230314	4030	14.27	20231026	6540	-29.59	20230306	4030	14.27	20231026	2.77	N	072950	500	40 억		210085	N	N	0	N	00	N
137	20231206	090540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4580	-40	5	-0.87	2429825	527	1.56	4615	4615	4580	6000	3235	4620	4610.67	2.61	0	-61	4730	4675	4615	4560	4500	4645	4530	40	1380	500	3320	5	1	8052610	369	16.72	0.54	12	0.01	274.00	8493.00	6000	20230314	-23.67	4030	20231026	13.65	6000	-23.67	20230314	4030	13.65	20231026	6540	-29.97	20230306	4030	13.65	20231026	2.77	N	072950	500	40 억		210085	N	N	0	N	00	N
138	20231205	160543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4620	-50	5	-1.07	154609160	33673	121.90	4670	4670	4555	6070	3270	4670	4591.49	2.70	0	-7152	4803	4736	4673	4606	4543	4770	4640	40	1400	500	3360	5	1	8052610	372	16.86	0.54	12	0.42	274.00	8493.00	6000	20230314	-23.00	4030	20231026	14.64	6000	-23.00	20230314	4030	14.64	20231026	6540	-29.36	20230306	4030	14.64	20231026	2.79	N	072950	500	40 억		217081	N	N	0	N	00	N
139	20231205	150541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	-95	5	-2.03	148797950	32412	117.33	4670	4670	4555	6070	3270	4670	4590.83	2.70	0	-7055	4803	4736	4673	4606	4543	4770	4640	40	1400	500	3360	5	1	8052610	368	16.70	0.54	12	0.40	274.00	8493.00	6000	20230314	-23.75	4030	20231026	13.52	6000	-23.75	20230314	4030	13.52	20231026	6540	-30.05	20230306	4030	13.52	20231026	2.79	N	072950	500	40 억		217081	N	N	0	N	00	N
140	20231205	140542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4625	-45	5	-0.96	141469345	30821	111.57	4670	4670	4555	6070	3270	4670	4590.03	2.70	0	-6609	4803	4736	4673	4606	4543	4770	4640	40	1400	500	3360	5	1	8052610	372	16.88	0.54	12	0.38	274.00	8493.00	6000	20230314	-22.92	4030	20231026	14.76	6000	-22.92	20230314	4030	14.76	20231026	6540	-29.28	20230306	4030	14.76	20231026	2.79	N	072950	500	40 억		217081	N	N	0	N	00	N
141	20231205	130540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4595	-75	5	-1.61	115557965	25186	91.17	4670	4670	4555	6070	3270	4670	4588.18	2.70	0	-6331	4803	4736	4673	4606	4543	4770	4640	40	1400	500	3360	5	1	8052610	370	16.77	0.54	12	0.31	274.00	8493.00	6000	20230314	-23.42	4030	20231026	14.02	6000	-23.42	20230314	4030	14.02	20231026	6540	-29.74	20230306	4030	14.02	20231026	2.79	N	072950	500	40 억		217081	N	N	0	N	00	N
142	20231205	120536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4570	-100	5	-2.14	61810370	13439	48.65	4670	4670	4555	6070	3270	4670	4599.33	2.70	0	-4147	4803	4736	4673	4606	4543	4770	4640	40	1400	500	3360	5	1	8052610	368	16.68	0.54	12	0.17	274.00	8493.00	6000	20230314	-23.83	4030	20231026	13.40	6000	-23.83	20230314	4030	13.40	20231026	6540	-30.12	20230306	4030	13.40	20231026	2.79	N	072950	500	40 억		217081	N	N	0	N	00	N
143	20231205	110536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4595	-75	5	-1.61	37332495	8090	29.29	4670	4670	4585	6070	3270	4670	4614.65	2.70	0	-3557	4803	4736	4673	4606	4543	4770	4640	40	1400	500	3360	5	1	8052610	370	16.77	0.54	12	0.10	274.00	8493.00	6000	20230314	-23.42	4030	20231026	14.02	6000	-23.42	20230314	4030	14.02	20231026	6540	-29.74	20230306	4030	14.02	20231026	2.79	N	072950	500	40 억		217081	N	N	0	N	00	N
144	20231205	100538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4615	-55	5	-1.18	31658315	6857	24.82	4670	4670	4585	6070	3270	4670	4616.93	2.70	0	-3172	4803	4736	4673	4606	4543	4770	4640	40	1400	500	3360	5	1	8052610	372	16.84	0.54	12	0.09	274.00	8493.00	6000	20230314	-23.08	4030	20231026	14.52	6000	-23.08	20230314	4030	14.52	20231026	6540	-29.43	20230306	4030	14.52	20231026	2.79	N	072950	500	40 억		217081	N	N	0	N	00	N
145	20231205	090536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4625	-45	5	-0.96	4567145	981	3.55	4670	4670	4610	6070	3270	4670	4655.60	2.70	0	-229	4803	4736	4673	4606	4543	4770	4640	40	1400	500	3360	5	1	8052610	372	16.88	0.54	12	0.01	274.00	8493.00	6000	20230314	-22.92	4030	20231026	14.76	6000	-22.92	20230314	4030	14.76	20231026	6540	-29.28	20230306	4030	14.76	20231026	2.79	N	072950	500	40 억		217081	N	N	0	N	00	N
146	20231204	160536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4670	0	3	0.00	128436855	27598	54.50	4645	4740	4610	6070	3270	4670	4653.78	2.72	0	-3753	4910	4790	4665	4545	4420	4850	4605	40	1400	500	3360	5	1	8052610	376	17.04	0.55	12	0.34	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.80	N	072950	500	40 억		219306	N	N	0	N	00	N
147	20231204	150538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4630	-40	5	-0.86	117451460	25228	49.82	4645	4740	4620	6070	3270	4670	4655.60	2.72	0	-3276	4910	4790	4665	4545	4420	4850	4605	40	1400	500	3360	5	1	8052610	373	16.90	0.55	12	0.31	274.00	8493.00	6000	20230314	-22.83	4030	20231026	14.89	6000	-22.83	20230314	4030	14.89	20231026	6540	-29.20	20230306	4030	14.89	20231026	2.80	N	072950	500	40 억		219306	N	N	0	N	00	N
148	20231204	140535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4630	-40	5	-0.86	106173335	22792	45.01	4645	4740	4620	6070	3270	4670	4658.36	2.72	0	-1899	4910	4790	4665	4545	4420	4850	4605	40	1400	500	3360	5	1	8052610	373	16.90	0.55	12	0.28	274.00	8493.00	6000	20230314	-22.83	4030	20231026	14.89	6000	-22.83	20230314	4030	14.89	20231026	6540	-29.20	20230306	4030	14.89	20231026	2.80	N	072950	500	40 억		219306	N	N	0	N	00	N
149	20231204	130533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4645	-25	5	-0.54	96637530	20737	40.95	4645	4740	4620	6070	3270	4670	4660.15	2.72	0	-1784	4910	4790	4665	4545	4420	4850	4605	40	1400	500	3360	5	1	8052610	374	16.95	0.55	12	0.26	274.00	8493.00	6000	20230314	-22.58	4030	20231026	15.26	6000	-22.58	20230314	4030	15.26	20231026	6540	-28.98	20230306	4030	15.26	20231026	2.80	N	072950	500	40 억		219306	N	N	0	N	00	N
150	20231204	120532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4655	-15	5	-0.32	84174755	18053	35.65	4645	4740	4620	6070	3270	4670	4662.65	2.72	0	-1505	4910	4790	4665	4545	4420	4850	4605	40	1400	500	3360	5	1	8052610	375	16.99	0.55	12	0.22	274.00	8493.00	6000	20230314	-22.42	4030	20231026	15.51	6000	-22.42	20230314	4030	15.51	20231026	6540	-28.82	20230306	4030	15.51	20231026	2.80	N	072950	500	40 억		219306	N	N	0	N	00	N
151	20231204	110535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4665	-5	5	-0.11	51822535	11097	21.91	4645	4740	4620	6070	3270	4670	4669.96	2.72	0	-1515	4910	4790	4665	4545	4420	4850	4605	40	1400	500	3360	5	1	8052610	376	17.03	0.55	12	0.14	274.00	8493.00	6000	20230314	-22.25	4030	20231026	15.76	6000	-22.25	20230314	4030	15.76	20231026	6540	-28.67	20230306	4030	15.76	20231026	2.80	N	072950	500	40 억		219306	N	N	0	N	00	N
152	20231204	100534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4650	-20	5	-0.43	44917390	9612	18.98	4645	4740	4620	6070	3270	4670	4673.05	2.72	0	-1547	4910	4790	4665	4545	4420	4850	4605	40	1400	500	3360	5	1	8052610	374	16.97	0.55	12	0.12	274.00	8493.00	6000	20230314	-22.50	4030	20231026	15.38	6000	-22.50	20230314	4030	15.38	20231026	6540	-28.90	20230306	4030	15.38	20231026	2.80	N	072950	500	40 억		219306	N	N	0	N	00	N
153	20231204	090534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4645	-25	5	-0.54	8915220	1920	3.79	4645	4655	4620	6070	3270	4670	4643.34	2.72	0	-231	4910	4790	4665	4545	4420	4850	4605	40	1400	500	3360	5	1	8052610	374	16.95	0.55	12	0.02	274.00	8493.00	6000	20230314	-22.58	4030	20231026	15.26	6000	-22.58	20230314	4030	15.26	20231026	6540	-28.98	20230306	4030	15.26	20231026	2.80	N	072950	500	40 억		219306	N	N	0	N	00	N
154	20231201	160534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4670	110	2	2.41	235251295	50602	188.95	4560	4785	4540	5920	3195	4560	4649.22	2.64	0	6730	4610	4585	4545	4520	4480	4597	4532	40	1360	500	3280	5	1	8052610	376	17.04	0.55	12	0.63	274.00	8493.00	6000	20230314	-22.17	4030	20231026	15.88	6000	-22.17	20230314	4030	15.88	20231026	6540	-28.59	20230306	4030	15.88	20231026	2.84	N	072950	500	40 억		212576	N	N	0	N	00	N
155	20231201	150533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4665	105	2	2.30	227992380	49050	183.15	4560	4785	4540	5920	3195	4560	4648.33	2.64	0	6622	4610	4585	4545	4520	4480	4597	4532	40	1360	500	3280	5	1	8052610	376	17.03	0.55	12	0.61	274.00	8493.00	6000	20230314	-22.25	4030	20231026	15.76	6000	-22.25	20230314	4030	15.76	20231026	6540	-28.67	20230306	4030	15.76	20231026	2.84	N	072950	500	40 억		212576	N	N	0	N	00	N
156	20231201	140533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4660	100	2	2.19	220862535	47524	177.45	4560	4785	4540	5920	3195	4560	4647.56	2.64	0	6523	4610	4585	4545	4520	4480	4597	4532	40	1360	500	3280	5	1	8052610	375	17.01	0.55	12	0.59	274.00	8493.00	6000	20230314	-22.33	4030	20231026	15.63	6000	-22.33	20230314	4030	15.63	20231026	6540	-28.75	20230306	4030	15.63	20231026	2.84	N	072950	500	40 억		212576	N	N	0	N	00	N
157	20231201	130532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4685	125	2	2.74	204063255	43928	164.03	4560	4785	4540	5920	3195	4560	4645.59	2.64	0	5989	4610	4585	4545	4520	4480	4597	4532	40	1360	500	3280	5	1	8052610	377	17.10	0.55	12	0.55	274.00	8493.00	6000	20230314	-21.92	4030	20231026	16.25	6000	-21.92	20230314	4030	16.25	20231026	6540	-28.36	20230306	4030	16.25	20231026	2.84	N	072950	500	40 억		212576	N	N	0	N	00	N
158	20231201	120537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4690	130	2	2.85	153927020	33274	124.24	4560	4700	4540	5920	3195	4560	4626.23	2.64	0	4062	4610	4585	4545	4520	4480	4597	4532	40	1360	500	3280	5	1	8052610	378	17.12	0.55	12	0.41	274.00	8493.00	6000	20230314	-21.83	4030	20231026	16.38	6000	-21.83	20230314	4030	16.38	20231026	6540	-28.29	20230306	4030	16.38	20231026	2.84	N	072950	500	40 억		212576	N	N	0	N	00	N
159	20231201	110534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4680	120	2	2.63	114138035	24781	92.53	4560	4690	4540	5920	3195	4560	4606.04	2.64	0	3189	4610	4585	4545	4520	4480	4597	4532	40	1360	500	3280	5	1	8052610	377	17.08	0.55	12	0.31	274.00	8493.00	6000	20230314	-22.00	4030	20231026	16.13	6000	-22.00	20230314	4030	16.13	20231026	6540	-28.44	20230306	4030	16.13	20231026	2.84	N	072950	500	40 억		212576	N	N	0	N	00	N
160	20231201	100537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4610	50	2	1.10	58314725	12761	47.65	4560	4610	4540	5920	3195	4560	4569.83	2.64	0	-320	4610	4585	4545	4520	4480	4597	4532	40	1360	500	3280	5	1	8052610	371	16.82	0.54	12	0.16	274.00	8493.00	6000	20230314	-23.17	4030	20231026	14.39	6000	-23.17	20230314	4030	14.39	20231026	6540	-29.51	20230306	4030	14.39	20231026	2.84	N	072950	500	40 억		212576	N	N	0	N	00	N
161	20231201	090531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4585	25	2	0.55	20539755	4504	16.82	4560	4585	4540	5920	3195	4560	4560.34	2.64	0	-9	4610	4585	4545	4520	4480	4597	4532	40	1360	500	3280	5	1	8052610	369	16.73	0.54	12	0.06	274.00	8493.00	6000	20230314	-23.58	4030	20231026	13.77	6000	-23.58	20230314	4030	13.77	20231026	6540	-29.89	20230306	4030	13.77	20231026	2.84	N	072950	500	40 억		212576	N	N	0	N	00	N