KissMeData/160980/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	160956	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	14440	-60	5	-0.41	235891500	16505	229.14	14500	14520	14140	18850	10150	14500	14291.57	1.63	3283	991	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1577	20.66	0.99	12	0.15	699.00	14583.00	17300	20230907	-16.53	10800	20230103	33.70	17300	-16.53	20230907	10800	33.70	20230103	17300	-16.53	20230907	10800	33.70	20230103	1.55	N	160980	500	54 억		178412	N	N	0	N	00	N
3	20231229	150943	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	14440	-60	5	-0.41	235891500	16505	229.14	14500	14520	14140	18850	10150	14500	14291.57	1.63	3283	991	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1577	20.66	0.99	12	0.15	699.00	14583.00	17300	20230907	-16.53	10800	20230103	33.70	17300	-16.53	20230907	10800	33.70	20230103	17300	-16.53	20230907	10800	33.70	20230103	1.55	N	160980	500	54 억		178412	N	N	0	N	00	N
4	20231229	140941	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	14440	-60	5	-0.41	235891500	16505	229.14	14500	14520	14140	18850	10150	14500	14291.57	1.63	3283	991	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1577	20.66	0.99	12	0.15	699.00	14583.00	17300	20230907	-16.53	10800	20230103	33.70	17300	-16.53	20230907	10800	33.70	20230103	17300	-16.53	20230907	10800	33.70	20230103	1.55	N	160980	500	54 억		178412	N	N	0	N	00	N
5	20231229	130943	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	14440	-60	5	-0.41	235891500	16505	229.14	14500	14520	14140	18850	10150	14500	14291.57	1.63	3283	991	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1577	20.66	0.99	12	0.15	699.00	14583.00	17300	20230907	-16.53	10800	20230103	33.70	17300	-16.53	20230907	10800	33.70	20230103	17300	-16.53	20230907	10800	33.70	20230103	1.55	N	160980	500	54 억		178412	N	N	0	N	00	N
6	20231229	120945	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	14440	-60	5	-0.41	235891500	16505	229.14	14500	14520	14140	18850	10150	14500	14291.57	1.63	3283	991	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1577	20.66	0.99	12	0.15	699.00	14583.00	17300	20230907	-16.53	10800	20230103	33.70	17300	-16.53	20230907	10800	33.70	20230103	17300	-16.53	20230907	10800	33.70	20230103	1.55	N	160980	500	54 억		178412	N	N	0	N	00	N
7	20231229	110900	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	14440	-60	5	-0.41	235891500	16505	229.14	14500	14520	14140	18850	10150	14500	14291.57	1.63	3283	991	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1577	20.66	0.99	12	0.15	699.00	14583.00	17300	20230907	-16.53	10800	20230103	33.70	17300	-16.53	20230907	10800	33.70	20230103	17300	-16.53	20230907	10800	33.70	20230103	1.55	N	160980	500	54 억		178412	N	N	0	N	00	N
8	20231229	100911	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	14440	-60	5	-0.41	235891500	16505	229.14	14500	14520	14140	18850	10150	14500	14291.57	1.63	3283	991	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1577	20.66	0.99	12	0.15	699.00	14583.00	17300	20230907	-16.53	10800	20230103	33.70	17300	-16.53	20230907	10800	33.70	20230103	17300	-16.53	20230907	10800	33.70	20230103	1.55	N	160980	500	54 억		178412	N	N	0	N	00	N
9	20231229	090910	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	14440	-60	5	-0.41	235891500	16505	229.14	14500	14520	14140	18850	10150	14500	14291.57	1.63	3283	991	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1577	20.66	0.99	12	0.15	699.00	14583.00	17300	20230907	-16.53	10800	20230103	33.70	17300	-16.53	20230907	10800	33.70	20230103	17300	-16.53	20230907	10800	33.70	20230103	1.55	N	160980	500	54 억		178412	N	N	0	N	00	N
10	20231228	160901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	-60	5	-0.41	235211540	16458	228.49	14500	14520	14140	18850	10150	14500	14291.57	1.60	0	991	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1577	20.66	0.99	12	0.15	699.00	14583.00	17300	20230907	-16.53	10800	20230103	33.70	17300	-16.53	20230907	10800	33.70	20230103	17300	-16.53	20230907	10800	33.70	20230103	1.55	N	160980	500	54 억		175129	N	N	0	N	00	N
11	20231228	150908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14360	-140	5	-0.97	180373830	12645	175.55	14500	14520	14140	18850	10150	14500	14264.44	1.60	0	1755	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1569	20.54	0.98	12	0.12	699.00	14583.00	17300	20230907	-16.99	10800	20230103	32.96	17300	-16.99	20230907	10800	32.96	20230103	17300	-16.99	20230907	10800	32.96	20230103	1.55	N	160980	500	54 억		175129	N	N	0	N	00	N
12	20231228	140900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	-250	5	-1.72	158752270	11132	154.55	14500	14520	14140	18850	10150	14500	14260.89	1.60	0	1534	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1557	20.39	0.98	12	0.10	699.00	14583.00	17300	20230907	-17.63	10800	20230103	31.94	17300	-17.63	20230907	10800	31.94	20230103	17300	-17.63	20230907	10800	31.94	20230103	1.55	N	160980	500	54 억		175129	N	N	0	N	00	N
13	20231228	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-210	5	-1.45	75913450	5307	73.68	14500	14520	14210	18850	10150	14500	14304.40	1.60	0	764	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1561	20.44	0.98	12	0.05	699.00	14583.00	17300	20230907	-17.40	10800	20230103	32.31	17300	-17.40	20230907	10800	32.31	20230103	17300	-17.40	20230907	10800	32.31	20230103	1.55	N	160980	500	54 억		175129	N	N	0	N	00	N
14	20231228	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14450	-50	5	-0.34	7254370	503	6.98	14500	14520	14370	18850	10150	14500	14422.21	1.60	0	-88	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1579	20.67	0.99	12	0.00	699.00	14583.00	17300	20230907	-16.47	10800	20230103	33.80	17300	-16.47	20230907	10800	33.80	20230103	17300	-16.47	20230907	10800	33.80	20230103	1.55	N	160980	500	54 억		175129	N	N	0	N	00	N
15	20231228	110904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	-40	5	-0.28	7052160	489	6.79	14500	14520	14370	18850	10150	14500	14421.60	1.60	0	-85	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1580	20.69	0.99	12	0.00	699.00	14583.00	17300	20230907	-16.42	10800	20230103	33.89	17300	-16.42	20230907	10800	33.89	20230103	17300	-16.42	20230907	10800	33.89	20230103	1.55	N	160980	500	54 억		175129	N	N	0	N	00	N
16	20231228	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14480	-20	5	-0.14	2633740	182	2.53	14500	14520	14370	18850	10150	14500	14471.10	1.60	0	-80	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1582	20.72	0.99	12	0.00	699.00	14583.00	17300	20230907	-16.30	10800	20230103	34.07	17300	-16.30	20230907	10800	34.07	20230103	17300	-16.30	20230907	10800	34.07	20230103	1.55	N	160980	500	54 억		175129	N	N	0	N	00	N
17	20231228	090905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	-10	5	-0.07	1851500	128	1.78	14500	14520	14370	18850	10150	14500	14464.84	1.60	0	-78	14613	14556	14493	14436	14373	14525	14405	55	4350	500	10150	10	1	10924243	1583	20.73	0.99	12	0.00	699.00	14583.00	17300	20230907	-16.24	10800	20230103	34.17	17300	-16.24	20230907	10800	34.17	20230103	17300	-16.24	20230907	10800	34.17	20230103	1.55	N	160980	500	54 억		175129	N	N	0	N	00	N
18	20231227	160852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	-20	5	-0.14	103963440	7178	55.54	14510	14550	14430	18870	10170	14520	14483.62	1.48	0	-1736	14780	14650	14510	14380	14240	14580	14310	55	4350	500	10160	10	1	10924243	1584	20.74	0.99	12	0.07	699.00	14583.00	17300	20230907	-16.18	10800	20230103	34.26	17300	-16.18	20230907	10800	34.26	20230103	17300	-16.18	20230907	10800	34.26	20230103	1.53	N	160980	500	54 억		162089	N	N	0	N	00	N
19	20231227	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14450	-70	5	-0.48	89774360	6199	47.96	14510	14550	14430	18870	10170	14520	14482.07	1.48	0	-1392	14780	14650	14510	14380	14240	14580	14310	55	4350	500	10160	10	1	10924243	1579	20.67	0.99	12	0.06	699.00	14583.00	17300	20230907	-16.47	10800	20230103	33.80	17300	-16.47	20230907	10800	33.80	20230103	17300	-16.47	20230907	10800	33.80	20230103	1.53	N	160980	500	54 억		162089	N	N	0	N	00	N
20	20231227	140901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14450	-70	5	-0.48	71935260	4966	38.42	14510	14550	14430	18870	10170	14520	14485.55	1.48	0	-1216	14780	14650	14510	14380	14240	14580	14310	55	4350	500	10160	10	1	10924243	1579	20.67	0.99	12	0.05	699.00	14583.00	17300	20230907	-16.47	10800	20230103	33.80	17300	-16.47	20230907	10800	33.80	20230103	17300	-16.47	20230907	10800	33.80	20230103	1.53	N	160980	500	54 억		162089	N	N	0	N	00	N
21	20231227	130853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14470	-50	5	-0.34	55010920	3795	29.36	14510	14550	14430	18870	10170	14520	14495.63	1.48	0	-1286	14780	14650	14510	14380	14240	14580	14310	55	4350	500	10160	10	1	10924243	1581	20.70	0.99	12	0.03	699.00	14583.00	17300	20230907	-16.36	10800	20230103	33.98	17300	-16.36	20230907	10800	33.98	20230103	17300	-16.36	20230907	10800	33.98	20230103	1.53	N	160980	500	54 억		162089	N	N	0	N	00	N
22	20231227	120855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	-60	5	-0.41	46343240	3197	24.74	14510	14550	14430	18870	10170	14520	14495.85	1.48	0	-935	14780	14650	14510	14380	14240	14580	14310	55	4350	500	10160	10	1	10924243	1580	20.69	0.99	12	0.03	699.00	14583.00	17300	20230907	-16.42	10800	20230103	33.89	17300	-16.42	20230907	10800	33.89	20230103	17300	-16.42	20230907	10800	33.89	20230103	1.53	N	160980	500	54 억		162089	N	N	0	N	00	N
23	20231227	110901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	-30	5	-0.21	37306760	2573	19.91	14510	14550	14430	18870	10170	14520	14499.32	1.48	0	-582	14780	14650	14510	14380	14240	14580	14310	55	4350	500	10160	10	1	10924243	1583	20.73	0.99	12	0.02	699.00	14583.00	17300	20230907	-16.24	10800	20230103	34.17	17300	-16.24	20230907	10800	34.17	20230103	17300	-16.24	20230907	10800	34.17	20230103	1.53	N	160980	500	54 억		162089	N	N	0	N	00	N
24	20231227	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	-20	5	-0.14	30858070	2128	16.46	14510	14550	14430	18870	10170	14520	14500.97	1.48	0	-389	14780	14650	14510	14380	14240	14580	14310	55	4350	500	10160	10	1	10924243	1584	20.74	0.99	12	0.02	699.00	14583.00	17300	20230907	-16.18	10800	20230103	34.26	17300	-16.18	20230907	10800	34.26	20230103	17300	-16.18	20230907	10800	34.26	20230103	1.53	N	160980	500	54 억		162089	N	N	0	N	00	N
25	20231227	090903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	0	3	0.00	1552770	107	0.83	14510	14520	14510	18870	10170	14520	14511.87	1.48	0	-6	14780	14650	14510	14380	14240	14580	14310	55	4350	500	10160	10	1	10924243	1586	20.77	1.00	12	0.00	699.00	14583.00	17300	20230907	-16.07	10800	20230103	34.44	17300	-16.07	20230907	10800	34.44	20230103	17300	-16.07	20230907	10800	34.44	20230103	1.53	N	160980	500	54 억		162089	N	N	0	N	00	N
26	20231226	160902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	-90	5	-0.62	183160570	12684	55.42	14640	14640	14370	18990	10230	14610	14440.19	1.49	0	-4225	14850	14730	14610	14490	14370	14670	14430	55	4380	500	10220	10	1	10924243	1586	20.77	1.00	12	0.12	699.00	14583.00	17300	20230907	-16.07	10800	20230103	34.44	17300	-16.07	20230907	10800	34.44	20230103	17300	-16.07	20230907	10800	34.44	20230103	1.53	N	160980	500	54 억		163114	N	N	0	N	00	N
27	20231226	150900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14450	-160	5	-1.10	158271040	10968	47.92	14640	14640	14370	18990	10230	14610	14430.26	1.49	0	-3651	14850	14730	14610	14490	14370	14670	14430	55	4380	500	10220	10	1	10924243	1579	20.67	0.99	12	0.10	699.00	14583.00	17300	20230907	-16.47	10800	20230103	33.80	17300	-16.47	20230907	10800	33.80	20230103	17300	-16.47	20230907	10800	33.80	20230103	1.53	N	160980	500	54 억		163114	N	N	0	N	00	N
28	20231226	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	-220	5	-1.51	114624110	7942	34.70	14640	14640	14370	18990	10230	14610	14432.65	1.49	0	-2030	14850	14730	14610	14490	14370	14670	14430	55	4380	500	10220	10	1	10924243	1572	20.59	0.99	12	0.07	699.00	14583.00	17300	20230907	-16.82	10800	20230103	33.24	17300	-16.82	20230907	10800	33.24	20230103	17300	-16.82	20230907	10800	33.24	20230103	1.53	N	160980	500	54 억		163114	N	N	0	N	00	N
29	20231226	130901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	-180	5	-1.23	51105650	3540	15.47	14640	14640	14370	18990	10230	14610	14436.62	1.49	0	-1288	14850	14730	14610	14490	14370	14670	14430	55	4380	500	10220	10	1	10924243	1576	20.64	0.99	12	0.03	699.00	14583.00	17300	20230907	-16.59	10800	20230103	33.61	17300	-16.59	20230907	10800	33.61	20230103	17300	-16.59	20230907	10800	33.61	20230103	1.53	N	160980	500	54 억		163114	N	N	0	N	00	N
30	20231226	120900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	-210	5	-1.44	41379000	2865	12.52	14640	14640	14370	18990	10230	14610	14442.93	1.49	0	-1215	14850	14730	14610	14490	14370	14670	14430	55	4380	500	10220	10	1	10924243	1573	20.60	0.99	12	0.03	699.00	14583.00	17300	20230907	-16.76	10800	20230103	33.33	17300	-16.76	20230907	10800	33.33	20230103	17300	-16.76	20230907	10800	33.33	20230103	1.53	N	160980	500	54 억		163114	N	N	0	N	00	N
31	20231226	110904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	-230	5	-1.57	36320460	2514	10.98	14640	14640	14370	18990	10230	14610	14447.28	1.49	0	-1029	14850	14730	14610	14490	14370	14670	14430	55	4380	500	10220	10	1	10924243	1571	20.57	0.99	12	0.02	699.00	14583.00	17300	20230907	-16.88	10800	20230103	33.15	17300	-16.88	20230907	10800	33.15	20230103	17300	-16.88	20230907	10800	33.15	20230103	1.53	N	160980	500	54 억		163114	N	N	0	N	00	N
32	20231226	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	-150	5	-1.03	29789200	2061	9.00	14640	14640	14370	18990	10230	14610	14453.76	1.49	0	-934	14850	14730	14610	14490	14370	14670	14430	55	4380	500	10220	10	1	10924243	1580	20.69	0.99	12	0.02	699.00	14583.00	17300	20230907	-16.42	10800	20230103	33.89	17300	-16.42	20230907	10800	33.89	20230103	17300	-16.42	20230907	10800	33.89	20230103	1.53	N	160980	500	54 억		163114	N	N	0	N	00	N
33	20231226	090902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14590	-20	5	-0.14	7398360	509	2.22	14640	14640	14490	18990	10230	14610	14535.09	1.49	0	-277	14850	14730	14610	14490	14370	14670	14430	55	4380	500	10220	10	1	10924243	1594	20.87	1.00	12	0.00	699.00	14583.00	17300	20230907	-15.66	10800	20230103	35.09	17300	-15.66	20230907	10800	35.09	20230103	17300	-15.66	20230907	10800	35.09	20230103	1.53	N	160980	500	54 억		163114	N	N	0	N	00	N
34	20231222	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14610	-10	5	-0.07	332983630	22857	351.16	14650	14730	14490	19000	10240	14620	14568.01	1.47	0	369	14753	14686	14593	14526	14433	14640	14480	55	4380	500	10230	10	1	10924243	1596	20.90	1.00	12	0.21	699.00	14583.00	17300	20230907	-15.55	10800	20230103	35.28	17300	-15.55	20230907	10800	35.28	20230103	17300	-15.55	20230907	10800	35.28	20230103	1.55	N	160980	500	54 억		160735	N	N	0	N	00	N
35	20231222	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	-50	5	-0.34	297774580	20440	314.03	14650	14730	14490	19000	10240	14620	14568.23	1.47	0	1230	14753	14686	14593	14526	14433	14640	14480	55	4380	500	10230	10	1	10924243	1592	20.84	1.00	12	0.19	699.00	14583.00	17300	20230907	-15.78	10800	20230103	34.91	17300	-15.78	20230907	10800	34.91	20230103	17300	-15.78	20230907	10800	34.91	20230103	1.55	N	160980	500	54 억		160735	N	N	0	N	00	N
36	20231222	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14590	-30	5	-0.21	176118250	12074	185.50	14650	14730	14500	19000	10240	14620	14586.57	1.47	0	143	14753	14686	14593	14526	14433	14640	14480	55	4380	500	10230	10	1	10924243	1594	20.87	1.00	12	0.11	699.00	14583.00	17300	20230907	-15.66	10800	20230103	35.09	17300	-15.66	20230907	10800	35.09	20230103	17300	-15.66	20230907	10800	35.09	20230103	1.55	N	160980	500	54 억		160735	N	N	0	N	00	N
37	20231222	130845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	-20	5	-0.14	136107850	9333	143.39	14650	14730	14500	19000	10240	14620	14583.50	1.47	0	147	14753	14686	14593	14526	14433	14640	14480	55	4380	500	10230	10	1	10924243	1595	20.89	1.00	12	0.09	699.00	14583.00	17300	20230907	-15.61	10800	20230103	35.19	17300	-15.61	20230907	10800	35.19	20230103	17300	-15.61	20230907	10800	35.19	20230103	1.55	N	160980	500	54 억		160735	N	N	0	N	00	N
38	20231222	120843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	10	2	0.07	112431370	7713	118.50	14650	14730	14500	19000	10240	14620	14576.87	1.47	0	344	14753	14686	14593	14526	14433	14640	14480	55	4380	500	10230	10	1	10924243	1598	20.93	1.00	12	0.07	699.00	14583.00	17300	20230907	-15.43	10800	20230103	35.46	17300	-15.43	20230907	10800	35.46	20230103	17300	-15.43	20230907	10800	35.46	20230103	1.55	N	160980	500	54 억		160735	N	N	0	N	00	N
39	20231222	110843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14690	70	2	0.48	86646690	5950	91.41	14650	14730	14500	19000	10240	14620	14562.47	1.47	0	272	14753	14686	14593	14526	14433	14640	14480	55	4380	500	10230	10	1	10924243	1605	21.02	1.01	12	0.05	699.00	14583.00	17300	20230907	-15.09	10800	20230103	36.02	17300	-15.09	20230907	10800	36.02	20230103	17300	-15.09	20230907	10800	36.02	20230103	1.55	N	160980	500	54 억		160735	N	N	0	N	00	N
40	20231222	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	-80	5	-0.55	60618350	4167	64.02	14650	14730	14500	19000	10240	14620	14547.24	1.47	0	113	14753	14686	14593	14526	14433	14640	14480	55	4380	500	10230	10	1	10924243	1588	20.80	1.00	12	0.04	699.00	14583.00	17300	20230907	-15.95	10800	20230103	34.63	17300	-15.95	20230907	10800	34.63	20230103	17300	-15.95	20230907	10800	34.63	20230103	1.55	N	160980	500	54 억		160735	N	N	0	N	00	N
41	20231222	090844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	0	3	0.00	8886200	606	9.31	14650	14730	14620	19000	10240	14620	14663.70	1.47	0	-179	14753	14686	14593	14526	14433	14640	14480	55	4380	500	10230	10	1	10924243	1597	20.92	1.00	12	0.01	699.00	14583.00	17300	20230907	-15.49	10800	20230103	35.37	17300	-15.49	20230907	10800	35.37	20230103	17300	-15.49	20230907	10800	35.37	20230103	1.55	N	160980	500	54 억		160735	N	N	0	N	00	N
42	20231221	160838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14620	-40	5	-0.27	94807480	6507	46.09	14650	14660	14500	19050	10270	14660	14570.07	1.48	0	-1558	14840	14750	14650	14560	14460	14795	14605	55	4390	500	10260	10	1	10924243	1597	20.92	1.00	12	0.06	699.00	14583.00	17300	20230907	-15.49	10800	20230103	35.37	17300	-15.49	20230907	10800	35.37	20230103	17300	-15.49	20230907	10800	35.37	20230103	1.56	N	160980	500	54 억		162073	N	N	0	N	00	N
43	20231221	150840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14610	-50	5	-0.34	89100520	6117	43.33	14650	14650	14500	19050	10270	14660	14566.05	1.48	0	-1430	14840	14750	14650	14560	14460	14795	14605	55	4390	500	10260	10	1	10924243	1596	20.90	1.00	12	0.06	699.00	14583.00	17300	20230907	-15.55	10800	20230103	35.28	17300	-15.55	20230907	10800	35.28	20230103	17300	-15.55	20230907	10800	35.28	20230103	1.56	N	160980	500	54 억		162073	N	N	0	N	00	N
44	20231221	140839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14550	-110	5	-0.75	62419430	4285	30.35	14650	14650	14500	19050	10270	14660	14566.96	1.48	0	-1110	14840	14750	14650	14560	14460	14795	14605	55	4390	500	10260	10	1	10924243	1589	20.82	1.00	12	0.04	699.00	14583.00	17300	20230907	-15.90	10800	20230103	34.72	17300	-15.90	20230907	10800	34.72	20230103	17300	-15.90	20230907	10800	34.72	20230103	1.56	N	160980	500	54 억		162073	N	N	0	N	00	N
45	20231221	130836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14580	-80	5	-0.55	49608180	3404	24.11	14650	14650	14500	19050	10270	14660	14573.50	1.48	0	-877	14840	14750	14650	14560	14460	14795	14605	55	4390	500	10260	10	1	10924243	1593	20.86	1.00	12	0.03	699.00	14583.00	17300	20230907	-15.72	10800	20230103	35.00	17300	-15.72	20230907	10800	35.00	20230103	17300	-15.72	20230907	10800	35.00	20230103	1.56	N	160980	500	54 억		162073	N	N	0	N	00	N
46	20231221	120842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	-60	5	-0.41	46318220	3178	22.51	14650	14650	14500	19050	10270	14660	14574.64	1.48	0	-973	14840	14750	14650	14560	14460	14795	14605	55	4390	500	10260	10	1	10924243	1595	20.89	1.00	12	0.03	699.00	14583.00	17300	20230907	-15.61	10800	20230103	35.19	17300	-15.61	20230907	10800	35.19	20230103	17300	-15.61	20230907	10800	35.19	20230103	1.56	N	160980	500	54 억		162073	N	N	0	N	00	N
47	20231221	110842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14500	-160	5	-1.09	33521760	2300	16.29	14650	14650	14500	19050	10270	14660	14574.68	1.48	0	-712	14840	14750	14650	14560	14460	14795	14605	55	4390	500	10260	10	1	10924243	1584	20.74	0.99	12	0.02	699.00	14583.00	17300	20230907	-16.18	10800	20230103	34.26	17300	-16.18	20230907	10800	34.26	20230103	17300	-16.18	20230907	10800	34.26	20230103	1.56	N	160980	500	54 억		162073	N	N	0	N	00	N
48	20231221	100839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	-60	5	-0.41	13349070	913	6.47	14650	14650	14560	19050	10270	14660	14621.11	1.48	0	-187	14840	14750	14650	14560	14460	14795	14605	55	4390	500	10260	10	1	10924243	1595	20.89	1.00	12	0.01	699.00	14583.00	17300	20230907	-15.61	10800	20230103	35.19	17300	-15.61	20230907	10800	35.19	20230103	17300	-15.61	20230907	10800	35.19	20230103	1.56	N	160980	500	54 억		162073	N	N	0	N	00	N
49	20231221	090839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14610	-50	5	-0.34	4784680	327	2.32	14650	14650	14610	19050	10270	14660	14632.05	1.48	0	-161	14840	14750	14650	14560	14460	14795	14605	55	4390	500	10260	10	1	10924243	1596	20.90	1.00	12	0.00	699.00	14583.00	17300	20230907	-15.55	10800	20230103	35.28	17300	-15.55	20230907	10800	35.28	20230103	17300	-15.55	20230907	10800	35.28	20230103	1.56	N	160980	500	54 억		162073	N	N	0	N	00	N
50	20231220	160842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14660	110	2	0.76	206776830	14107	139.56	14550	14740	14550	18910	10190	14550	14657.75	1.47	0	-738	14676	14612	14496	14432	14316	14645	14465	55	4360	500	10180	10	1	10924243	1601	20.97	1.01	12	0.13	699.00	14583.00	17300	20230907	-15.26	10800	20230103	35.74	17300	-15.26	20230907	10800	35.74	20230103	17300	-15.26	20230907	10800	35.74	20230103	1.57	N	160980	500	54 억		160668	N	N	0	N	00	N
51	20231220	150925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	80	2	0.55	192622980	13141	130.01	14550	14740	14550	18910	10190	14550	14658.17	1.47	0	-411	14676	14612	14496	14432	14316	14645	14465	55	4360	500	10180	10	1	10924243	1598	20.93	1.00	12	0.12	699.00	14583.00	17300	20230907	-15.43	10800	20230103	35.46	17300	-15.43	20230907	10800	35.46	20230103	17300	-15.43	20230907	10800	35.46	20230103	1.57	N	160980	500	54 억		160668	N	N	0	N	00	N
52	20231220	140937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14670	120	2	0.82	157267230	10725	106.10	14550	14740	14550	18910	10190	14550	14663.61	1.47	0	500	14676	14612	14496	14432	14316	14645	14465	55	4360	500	10180	10	1	10924243	1603	20.99	1.01	12	0.10	699.00	14583.00	17300	20230907	-15.20	10800	20230103	35.83	17300	-15.20	20230907	10800	35.83	20230103	17300	-15.20	20230907	10800	35.83	20230103	1.57	N	160980	500	54 억		160668	N	N	0	N	00	N
53	20231220	130930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14670	120	2	0.82	145900590	9950	98.44	14550	14740	14550	18910	10190	14550	14663.38	1.47	0	895	14676	14612	14496	14432	14316	14645	14465	55	4360	500	10180	10	1	10924243	1603	20.99	1.01	12	0.09	699.00	14583.00	17300	20230907	-15.20	10800	20230103	35.83	17300	-15.20	20230907	10800	35.83	20230103	17300	-15.20	20230907	10800	35.83	20230103	1.57	N	160980	500	54 억		160668	N	N	0	N	00	N
54	20231220	120837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	80	2	0.55	138618430	9453	93.52	14550	14740	14550	18910	10190	14550	14663.96	1.47	0	1201	14676	14612	14496	14432	14316	14645	14465	55	4360	500	10180	10	1	10924243	1598	20.93	1.00	12	0.09	699.00	14583.00	17300	20230907	-15.43	10800	20230103	35.46	17300	-15.43	20230907	10800	35.46	20230103	17300	-15.43	20230907	10800	35.46	20230103	1.57	N	160980	500	54 억		160668	N	N	0	N	00	N
55	20231220	110840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14700	150	2	1.03	90478150	6174	61.08	14550	14740	14550	18910	10190	14550	14654.71	1.47	0	1510	14676	14612	14496	14432	14316	14645	14465	55	4360	500	10180	10	1	10924243	1606	21.03	1.01	12	0.06	699.00	14583.00	17300	20230907	-15.03	10800	20230103	36.11	17300	-15.03	20230907	10800	36.11	20230103	17300	-15.03	20230907	10800	36.11	20230103	1.57	N	160980	500	54 억		160668	N	N	0	N	00	N
56	20231220	100840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	80	2	0.55	27158290	1860	18.40	14550	14670	14550	18910	10190	14550	14601.23	1.47	0	-184	14676	14612	14496	14432	14316	14645	14465	55	4360	500	10180	10	1	10924243	1598	20.93	1.00	12	0.02	699.00	14583.00	17300	20230907	-15.43	10800	20230103	35.46	17300	-15.43	20230907	10800	35.46	20230103	17300	-15.43	20230907	10800	35.46	20230103	1.57	N	160980	500	54 억		160668	N	N	0	N	00	N
57	20231220	090837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14620	70	2	0.48	8209770	561	5.55	14550	14670	14550	18910	10190	14550	14634.17	1.47	0	-5	14676	14612	14496	14432	14316	14645	14465	55	4360	500	10180	10	1	10924243	1597	20.92	1.00	12	0.01	699.00	14583.00	17300	20230907	-15.49	10800	20230103	35.37	17300	-15.49	20230907	10800	35.37	20230103	17300	-15.49	20230907	10800	35.37	20230103	1.57	N	160980	500	54 억		160668	N	N	0	N	00	N
58	20231219	160838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14550	40	2	0.28	146385820	10108	57.85	14480	14560	14380	18860	10160	14510	14482.17	1.47	0	-107	14810	14660	14520	14370	14230	14590	14300	55	4350	500	10150	10	1	10924243	1589	20.82	1.00	12	0.09	699.00	14583.00	17300	20230907	-15.90	10800	20230103	34.72	17300	-15.90	20230907	10800	34.72	20230103	17300	-15.90	20230907	10800	34.72	20230103	1.56	N	160980	500	54 억		160303	N	N	0	N	00	N
59	20231219	150842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14540	30	2	0.21	139416400	9629	55.11	14480	14560	14380	18860	10160	14510	14478.80	1.47	0	30	14810	14660	14520	14370	14230	14590	14300	55	4350	500	10150	10	1	10924243	1588	20.80	1.00	12	0.09	699.00	14583.00	17300	20230907	-15.95	10800	20230103	34.63	17300	-15.95	20230907	10800	34.63	20230103	17300	-15.95	20230907	10800	34.63	20230103	1.56	N	160980	500	54 억		160303	N	N	0	N	00	N
60	20231219	140836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14560	50	2	0.34	113027130	7814	44.72	14480	14560	14380	18860	10160	14510	14464.70	1.47	0	699	14810	14660	14520	14370	14230	14590	14300	55	4350	500	10150	10	1	10924243	1591	20.83	1.00	12	0.07	699.00	14583.00	17300	20230907	-15.84	10800	20230103	34.81	17300	-15.84	20230907	10800	34.81	20230103	17300	-15.84	20230907	10800	34.81	20230103	1.56	N	160980	500	54 억		160303	N	N	0	N	00	N
61	20231219	130842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14540	30	2	0.21	95937560	6640	38.00	14480	14560	14380	18860	10160	14510	14448.43	1.47	0	773	14810	14660	14520	14370	14230	14590	14300	55	4350	500	10150	10	1	10924243	1588	20.80	1.00	12	0.06	699.00	14583.00	17300	20230907	-15.95	10800	20230103	34.63	17300	-15.95	20230907	10800	34.63	20230103	17300	-15.95	20230907	10800	34.63	20230103	1.56	N	160980	500	54 억		160303	N	N	0	N	00	N
62	20231219	120845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14450	-60	5	-0.41	88631910	6135	35.11	14480	14560	14380	18860	10160	14510	14446.93	1.47	0	906	14810	14660	14520	14370	14230	14590	14300	55	4350	500	10150	10	1	10924243	1579	20.67	0.99	12	0.06	699.00	14583.00	17300	20230907	-16.47	10800	20230103	33.80	17300	-16.47	20230907	10800	33.80	20230103	17300	-16.47	20230907	10800	33.80	20230103	1.56	N	160980	500	54 억		160303	N	N	0	N	00	N
63	20231219	110840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14510	0	3	0.00	69201560	4798	27.46	14480	14510	14380	18860	10160	14510	14423.00	1.47	0	1012	14810	14660	14520	14370	14230	14590	14300	55	4350	500	10150	10	1	10924243	1585	20.76	0.99	12	0.04	699.00	14583.00	17300	20230907	-16.13	10800	20230103	34.35	17300	-16.13	20230907	10800	34.35	20230103	17300	-16.13	20230907	10800	34.35	20230103	1.56	N	160980	500	54 억		160303	N	N	0	N	00	N
64	20231219	100838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14430	-80	5	-0.55	41990540	2915	16.68	14480	14510	14390	18860	10160	14510	14404.99	1.47	0	1695	14810	14660	14520	14370	14230	14590	14300	55	4350	500	10150	10	1	10924243	1576	20.64	0.99	12	0.03	699.00	14583.00	17300	20230907	-16.59	10800	20230103	33.61	17300	-16.59	20230907	10800	33.61	20230103	17300	-16.59	20230907	10800	33.61	20230103	1.56	N	160980	500	54 억		160303	N	N	0	N	00	N
65	20231219	090835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14490	-20	5	-0.14	274850	19	0.11	14480	14490	14410	18860	10160	14510	14465.79	1.47	0	-2	14810	14660	14520	14370	14230	14590	14300	55	4350	500	10150	10	1	10924243	1583	20.73	0.99	12	0.00	699.00	14583.00	17300	20230907	-16.24	10800	20230103	34.17	17300	-16.24	20230907	10800	34.17	20230103	17300	-16.24	20230907	10800	34.17	20230103	1.56	N	160980	500	54 억		160303	N	N	0	N	00	N
66	20231218	160834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14510	-120	5	-0.82	253495330	17473	229.85	14630	14670	14380	19010	10250	14630	14507.83	1.47	0	-572	14896	14762	14626	14492	14356	14695	14425	55	4380	500	10240	10	1	10924243	1585	20.76	0.99	12	0.16	699.00	14583.00	17300	20230907	-16.13	10800	20230103	34.35	17300	-16.13	20230907	10800	34.35	20230103	17300	-16.13	20230907	10800	34.35	20230103	1.59	N	160980	500	54 억		160969	N	N	0	N	00	N
67	20231218	150837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14520	-110	5	-0.75	223701430	15420	202.84	14630	14670	14380	19010	10250	14630	14507.23	1.47	0	-378	14896	14762	14626	14492	14356	14695	14425	55	4380	500	10240	10	1	10924243	1586	20.77	1.00	12	0.14	699.00	14583.00	17300	20230907	-16.07	10800	20230103	34.44	17300	-16.07	20230907	10800	34.44	20230103	17300	-16.07	20230907	10800	34.44	20230103	1.59	N	160980	500	54 억		160969	N	N	0	N	00	N
68	20231218	140833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14480	-150	5	-1.03	210680830	14521	191.02	14630	14670	14380	19010	10250	14630	14508.70	1.47	0	-219	14896	14762	14626	14492	14356	14695	14425	55	4380	500	10240	10	1	10924243	1582	20.72	0.99	12	0.13	699.00	14583.00	17300	20230907	-16.30	10800	20230103	34.07	17300	-16.30	20230907	10800	34.07	20230103	17300	-16.30	20230907	10800	34.07	20230103	1.59	N	160980	500	54 억		160969	N	N	0	N	00	N
69	20231218	130834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14480	-150	5	-1.03	207140830	14277	187.81	14630	14670	14380	19010	10250	14630	14508.71	1.47	0	-113	14896	14762	14626	14492	14356	14695	14425	55	4380	500	10240	10	1	10924243	1582	20.72	0.99	12	0.13	699.00	14583.00	17300	20230907	-16.30	10800	20230103	34.07	17300	-16.30	20230907	10800	34.07	20230103	17300	-16.30	20230907	10800	34.07	20230103	1.59	N	160980	500	54 억		160969	N	N	0	N	00	N
70	20231218	120828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	-30	5	-0.21	192554950	13273	174.60	14630	14670	14380	19010	10250	14630	14507.27	1.47	0	-228	14896	14762	14626	14492	14356	14695	14425	55	4380	500	10240	10	1	10924243	1595	20.89	1.00	12	0.12	699.00	14583.00	17300	20230907	-15.61	10800	20230103	35.19	17300	-15.61	20230907	10800	35.19	20230103	17300	-15.61	20230907	10800	35.19	20230103	1.59	N	160980	500	54 억		160969	N	N	0	N	00	N
71	20231218	110832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14450	-180	5	-1.23	66420320	4575	60.18	14630	14670	14430	19010	10250	14630	14518.10	1.47	0	-170	14896	14762	14626	14492	14356	14695	14425	55	4380	500	10240	10	1	10924243	1579	20.67	0.99	12	0.04	699.00	14583.00	17300	20230907	-16.47	10800	20230103	33.80	17300	-16.47	20230907	10800	33.80	20230103	17300	-16.47	20230907	10800	33.80	20230103	1.59	N	160980	500	54 억		160969	N	N	0	N	00	N
72	20231218	100829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14580	-50	5	-0.34	15726800	1075	14.14	14630	14670	14550	19010	10250	14630	14629.58	1.47	0	86	14896	14762	14626	14492	14356	14695	14425	55	4380	500	10240	10	1	10924243	1593	20.86	1.00	12	0.01	699.00	14583.00	17300	20230907	-15.72	10800	20230103	35.00	17300	-15.72	20230907	10800	35.00	20230103	17300	-15.72	20230907	10800	35.00	20230103	1.59	N	160980	500	54 억		160969	N	N	0	N	00	N
73	20231218	090828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14640	10	2	0.07	6832180	467	6.14	14630	14640	14600	19010	10250	14630	14629.94	1.47	0	69	14896	14762	14626	14492	14356	14695	14425	55	4380	500	10240	10	1	10924243	1599	20.94	1.00	12	0.00	699.00	14583.00	17300	20230907	-15.38	10800	20230103	35.56	17300	-15.38	20230907	10800	35.56	20230103	17300	-15.38	20230907	10800	35.56	20230103	1.59	N	160980	500	54 억		160969	N	N	0	N	00	N
74	20231215	160829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	-110	5	-0.75	110390900	7568	39.03	14740	14760	14490	19160	10320	14740	14586.54	1.50	0	-3323	15073	14906	14753	14586	14433	14830	14510	55	4420	500	10310	10	1	10924243	1598	20.93	1.00	12	0.07	699.00	14583.00	17300	20230907	-15.43	10800	20230103	35.46	17300	-15.43	20230907	10800	35.46	20230103	17300	-15.43	20230907	10800	35.46	20230103	1.68	N	160980	500	54 억		164392	N	N	0	N	00	N
75	20231215	150833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14580	-160	5	-1.09	81562210	5595	28.86	14740	14760	14490	19160	10320	14740	14577.70	1.50	0	-2474	15073	14906	14753	14586	14433	14830	14510	55	4420	500	10310	10	1	10924243	1593	20.86	1.00	12	0.05	699.00	14583.00	17300	20230907	-15.72	10800	20230103	35.00	17300	-15.72	20230907	10800	35.00	20230103	17300	-15.72	20230907	10800	35.00	20230103	1.68	N	160980	500	54 억		164392	N	N	0	N	00	N
76	20231215	140833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14550	-190	5	-1.29	73219220	5022	25.90	14740	14760	14490	19160	10320	14740	14579.69	1.50	0	-2156	15073	14906	14753	14586	14433	14830	14510	55	4420	500	10310	10	1	10924243	1589	20.82	1.00	12	0.05	699.00	14583.00	17300	20230907	-15.90	10800	20230103	34.72	17300	-15.90	20230907	10800	34.72	20230103	17300	-15.90	20230907	10800	34.72	20230103	1.68	N	160980	500	54 억		164392	N	N	0	N	00	N
77	20231215	130827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	-110	5	-0.75	70925530	4865	25.09	14740	14760	14490	19160	10320	14740	14578.73	1.50	0	-2110	15073	14906	14753	14586	14433	14830	14510	55	4420	500	10310	10	1	10924243	1598	20.93	1.00	12	0.04	699.00	14583.00	17300	20230907	-15.43	10800	20230103	35.46	17300	-15.43	20230907	10800	35.46	20230103	17300	-15.43	20230907	10800	35.46	20230103	1.68	N	160980	500	54 억		164392	N	N	0	N	00	N
78	20231215	120828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14530	-210	5	-1.42	62168660	4263	21.99	14740	14760	14490	19160	10320	14740	14583.31	1.50	0	-1935	15073	14906	14753	14586	14433	14830	14510	55	4420	500	10310	10	1	10924243	1587	20.79	1.00	12	0.04	699.00	14583.00	17300	20230907	-16.01	10800	20230103	34.54	17300	-16.01	20230907	10800	34.54	20230103	17300	-16.01	20230907	10800	34.54	20230103	1.68	N	160980	500	54 억		164392	N	N	0	N	00	N
79	20231215	110823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14510	-230	5	-1.56	48349180	3317	17.11	14740	14760	14490	19160	10320	14740	14576.18	1.50	0	-1701	15073	14906	14753	14586	14433	14830	14510	55	4420	500	10310	10	1	10924243	1585	20.76	0.99	12	0.03	699.00	14583.00	17300	20230907	-16.13	10800	20230103	34.35	17300	-16.13	20230907	10800	34.35	20230103	17300	-16.13	20230907	10800	34.35	20230103	1.68	N	160980	500	54 억		164392	N	N	0	N	00	N
80	20231215	100828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	-140	5	-0.95	18684560	1276	6.58	14740	14760	14590	19160	10320	14740	14643.07	1.50	0	-615	15073	14906	14753	14586	14433	14830	14510	55	4420	500	10310	10	1	10924243	1595	20.89	1.00	12	0.01	699.00	14583.00	17300	20230907	-15.61	10800	20230103	35.19	17300	-15.61	20230907	10800	35.19	20230103	17300	-15.61	20230907	10800	35.19	20230103	1.68	N	160980	500	54 억		164392	N	N	0	N	00	N
81	20231215	090831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	-90	5	-0.61	1267840	86	0.44	14740	14760	14650	19160	10320	14740	14742.33	1.50	0	-40	15073	14906	14753	14586	14433	14830	14510	55	4420	500	10310	10	1	10924243	1600	20.96	1.00	12	0.00	699.00	14583.00	17300	20230907	-15.32	10800	20230103	35.65	17300	-15.32	20230907	10800	35.65	20230103	17300	-15.32	20230907	10800	35.65	20230103	1.68	N	160980	500	54 억		164392	N	N	0	N	00	N
82	20231214	160824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14740	-30	5	-0.20	285647710	19385	104.51	14770	14920	14600	19200	10340	14770	14735.50	1.56	0	-6169	14996	14882	14706	14592	14416	14940	14650	55	4430	500	10330	10	1	10924243	1610	21.09	1.01	12	0.18	699.00	14583.00	17300	20230907	-14.80	10800	20230103	36.48	17300	-14.80	20230907	10800	36.48	20230103	17300	-14.80	20230907	10800	36.48	20230103	1.68	N	160980	500	54 억		169990	N	N	0	N	00	N
83	20231214	150854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	-140	5	-0.95	262182820	17791	95.92	14770	14920	14600	19200	10340	14770	14736.82	1.56	0	-5526	14996	14882	14706	14592	14416	14940	14650	55	4430	500	10330	10	1	10924243	1598	20.93	1.00	12	0.16	699.00	14583.00	17300	20230907	-15.43	10800	20230103	35.46	17300	-15.43	20230907	10800	35.46	20230103	17300	-15.43	20230907	10800	35.46	20230103	1.68	N	160980	500	54 억		169990	N	N	0	N	00	N
84	20231214	140830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	-120	5	-0.81	235815080	15990	86.21	14770	14920	14650	19200	10340	14770	14747.66	1.56	0	-5256	14996	14882	14706	14592	14416	14940	14650	55	4430	500	10330	10	1	10924243	1600	20.96	1.00	12	0.15	699.00	14583.00	17300	20230907	-15.32	10800	20230103	35.65	17300	-15.32	20230907	10800	35.65	20230103	17300	-15.32	20230907	10800	35.65	20230103	1.68	N	160980	500	54 억		169990	N	N	0	N	00	N
85	20231214	130851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14700	-70	5	-0.47	197270560	13364	72.05	14770	14920	14650	19200	10340	14770	14761.34	1.56	0	-4895	14996	14882	14706	14592	14416	14940	14650	55	4430	500	10330	10	1	10924243	1606	21.03	1.01	12	0.12	699.00	14583.00	17300	20230907	-15.03	10800	20230103	36.11	17300	-15.03	20230907	10800	36.11	20230103	17300	-15.03	20230907	10800	36.11	20230103	1.68	N	160980	500	54 억		169990	N	N	0	N	00	N
86	20231214	120903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14690	-80	5	-0.54	187414570	12693	68.43	14770	14920	14650	19200	10340	14770	14765.19	1.56	0	-4649	14996	14882	14706	14592	14416	14940	14650	55	4430	500	10330	10	1	10924243	1605	21.02	1.01	12	0.12	699.00	14583.00	17300	20230907	-15.09	10800	20230103	36.02	17300	-15.09	20230907	10800	36.02	20230103	17300	-15.09	20230907	10800	36.02	20230103	1.68	N	160980	500	54 억		169990	N	N	0	N	00	N
87	20231214	110836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14720	-50	5	-0.34	178905920	12114	65.31	14770	14920	14650	19200	10340	14770	14768.53	1.56	0	-4336	14996	14882	14706	14592	14416	14940	14650	55	4430	500	10330	10	1	10924243	1608	21.06	1.01	12	0.11	699.00	14583.00	17300	20230907	-14.91	10800	20230103	36.30	17300	-14.91	20230907	10800	36.30	20230103	17300	-14.91	20230907	10800	36.30	20230103	1.68	N	160980	500	54 억		169990	N	N	0	N	00	N
88	20231214	100818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14730	-40	5	-0.27	148076680	10016	54.00	14770	14920	14650	19200	10340	14770	14784.01	1.56	0	-3456	14996	14882	14706	14592	14416	14940	14650	55	4430	500	10330	10	1	10924243	1609	21.07	1.01	12	0.09	699.00	14583.00	17300	20230907	-14.86	10800	20230103	36.39	17300	-14.86	20230907	10800	36.39	20230103	17300	-14.86	20230907	10800	36.39	20230103	1.68	N	160980	500	54 억		169990	N	N	0	N	00	N
89	20231214	090757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14860	90	2	0.61	60328190	4079	21.99	14770	14920	14770	19200	10340	14770	14789.95	1.56	0	560	14996	14882	14706	14592	14416	14940	14650	55	4430	500	10330	10	1	10924243	1623	21.26	1.02	12	0.04	699.00	14583.00	17300	20230907	-14.10	10800	20230103	37.59	17300	-14.10	20230907	10800	37.59	20230103	17300	-14.10	20230907	10800	37.59	20230103	1.68	N	160980	500	54 억		169990	N	N	0	N	00	N
90	20231213	160823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14770	150	2	1.03	272274820	18537	165.61	14550	14820	14530	19000	10240	14620	14688.18	1.51	0	5054	14913	14766	14553	14406	14193	14840	14480	55	4380	500	10230	10	1	10924243	1614	21.13	1.01	12	0.17	699.00	14583.00	17300	20230907	-14.62	10800	20230103	36.76	17300	-14.62	20230907	10800	36.76	20230103	17300	-14.62	20230907	10800	36.76	20230103	1.66	N	160980	500	54 억		164972	N	N	0	N	00	N
91	20231213	150840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14770	150	2	1.03	246525090	16791	150.01	14550	14820	14530	19000	10240	14620	14681.98	1.51	0	6067	14913	14766	14553	14406	14193	14840	14480	55	4380	500	10230	10	1	10924243	1614	21.13	1.01	12	0.15	699.00	14583.00	17300	20230907	-14.62	10800	20230103	36.76	17300	-14.62	20230907	10800	36.76	20230103	17300	-14.62	20230907	10800	36.76	20230103	1.66	N	160980	500	54 억		164972	N	N	0	N	00	N
92	20231213	140839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14790	170	2	1.16	223106220	15206	135.85	14550	14820	14530	19000	10240	14620	14672.25	1.51	0	6328	14913	14766	14553	14406	14193	14840	14480	55	4380	500	10230	10	1	10924243	1616	21.16	1.01	12	0.14	699.00	14583.00	17300	20230907	-14.51	10800	20230103	36.94	17300	-14.51	20230907	10800	36.94	20230103	17300	-14.51	20230907	10800	36.94	20230103	1.66	N	160980	500	54 억		164972	N	N	0	N	00	N
93	20231213	130842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	30	2	0.21	191701570	13080	116.86	14550	14810	14530	19000	10240	14620	14656.08	1.51	0	5019	14913	14766	14553	14406	14193	14840	14480	55	4380	500	10230	10	1	10924243	1600	20.96	1.00	12	0.12	699.00	14583.00	17300	20230907	-15.32	10800	20230103	35.65	17300	-15.32	20230907	10800	35.65	20230103	17300	-15.32	20230907	10800	35.65	20230103	1.66	N	160980	500	54 억		164972	N	N	0	N	00	N
94	20231213	120838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14750	130	2	0.89	127538850	8717	77.88	14550	14770	14530	19000	10240	14620	14631.05	1.51	0	2580	14913	14766	14553	14406	14193	14840	14480	55	4380	500	10230	10	1	10924243	1611	21.10	1.01	12	0.08	699.00	14583.00	17300	20230907	-14.74	10800	20230103	36.57	17300	-14.74	20230907	10800	36.57	20230103	17300	-14.74	20230907	10800	36.57	20230103	1.66	N	160980	500	54 억		164972	N	N	0	N	00	N
95	20231213	110841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14570	-50	5	-0.34	85898700	5872	52.46	14550	14710	14530	19000	10240	14620	14628.53	1.51	0	1046	14913	14766	14553	14406	14193	14840	14480	55	4380	500	10230	10	1	10924243	1592	20.84	1.00	12	0.05	699.00	14583.00	17300	20230907	-15.78	10800	20230103	34.91	17300	-15.78	20230907	10800	34.91	20230103	17300	-15.78	20230907	10800	34.91	20230103	1.66	N	160980	500	54 억		164972	N	N	0	N	00	N
96	20231213	100845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	-20	5	-0.14	65665590	4487	40.09	14550	14710	14530	19000	10240	14620	14634.63	1.51	0	1009	14913	14766	14553	14406	14193	14840	14480	55	4380	500	10230	10	1	10924243	1595	20.89	1.00	12	0.04	699.00	14583.00	17300	20230907	-15.61	10800	20230103	35.19	17300	-15.61	20230907	10800	35.19	20230103	17300	-15.61	20230907	10800	35.19	20230103	1.66	N	160980	500	54 억		164972	N	N	0	N	00	N
97	20231213	090833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14550	-70	5	-0.48	3973990	273	2.44	14550	14680	14550	19000	10240	14620	14556.74	1.51	0	-112	14913	14766	14553	14406	14193	14840	14480	55	4380	500	10230	10	1	10924243	1589	20.82	1.00	12	0.00	699.00	14583.00	17300	20230907	-15.90	10800	20230103	34.72	17300	-15.90	20230907	10800	34.72	20230103	17300	-15.90	20230907	10800	34.72	20230103	1.66	N	160980	500	54 억		164972	N	N	0	N	00	N
98	20231212	160805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14620	210	2	1.46	163477080	11189	122.89	14340	14700	14340	18730	10090	14410	14610.52	1.51	0	-20	14576	14492	14346	14262	14116	14535	14305	55	4320	500	10080	10	1	10924243	1597	20.92	1.00	12	0.10	699.00	14583.00	17300	20230907	-15.49	10800	20230103	35.37	17300	-15.49	20230907	10800	35.37	20230103	17300	-15.49	20230907	10800	35.37	20230103	1.67	N	160980	500	54 억		164992	N	N	0	N	00	N
99	20231212	150812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	190	2	1.32	144930300	9918	108.93	14340	14700	14340	18730	10090	14410	14612.86	1.51	0	104	14576	14492	14346	14262	14116	14535	14305	55	4320	500	10080	10	1	10924243	1595	20.89	1.00	12	0.09	699.00	14583.00	17300	20230907	-15.61	10800	20230103	35.19	17300	-15.61	20230907	10800	35.19	20230103	17300	-15.61	20230907	10800	35.19	20230103	1.67	N	160980	500	54 억		164992	N	N	0	N	00	N
100	20231212	140729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14620	210	2	1.46	139287380	9532	104.69	14340	14700	14340	18730	10090	14410	14612.61	1.51	0	288	14576	14492	14346	14262	14116	14535	14305	55	4320	500	10080	10	1	10924243	1597	20.92	1.00	12	0.09	699.00	14583.00	17300	20230907	-15.49	10800	20230103	35.37	17300	-15.49	20230907	10800	35.37	20230103	17300	-15.49	20230907	10800	35.37	20230103	1.67	N	160980	500	54 억		164992	N	N	0	N	00	N
101	20231212	130732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	190	2	1.32	132487570	9067	99.58	14340	14700	14340	18730	10090	14410	14612.06	1.51	0	471	14576	14492	14346	14262	14116	14535	14305	55	4320	500	10080	10	1	10924243	1595	20.89	1.00	12	0.08	699.00	14583.00	17300	20230907	-15.61	10800	20230103	35.19	17300	-15.61	20230907	10800	35.19	20230103	17300	-15.61	20230907	10800	35.19	20230103	1.67	N	160980	500	54 억		164992	N	N	0	N	00	N
102	20231212	120724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	240	2	1.67	85652600	5876	64.54	14340	14670	14340	18730	10090	14410	14576.68	1.51	0	143	14576	14492	14346	14262	14116	14535	14305	55	4320	500	10080	10	1	10924243	1600	20.96	1.00	12	0.05	699.00	14583.00	17300	20230907	-15.32	10800	20230103	35.65	17300	-15.32	20230907	10800	35.65	20230103	17300	-15.32	20230907	10800	35.65	20230103	1.67	N	160980	500	54 억		164992	N	N	0	N	00	N
103	20231212	110735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14580	170	2	1.18	71353520	4898	53.79	14340	14670	14340	18730	10090	14410	14567.89	1.51	0	255	14576	14492	14346	14262	14116	14535	14305	55	4320	500	10080	10	1	10924243	1593	20.86	1.00	12	0.04	699.00	14583.00	17300	20230907	-15.72	10800	20230103	35.00	17300	-15.72	20230907	10800	35.00	20230103	17300	-15.72	20230907	10800	35.00	20230103	1.67	N	160980	500	54 억		164992	N	N	0	N	00	N
104	20231212	100805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14560	150	2	1.04	66605260	4572	50.21	14340	14670	14340	18730	10090	14410	14568.08	1.51	0	314	14576	14492	14346	14262	14116	14535	14305	55	4320	500	10080	10	1	10924243	1591	20.83	1.00	12	0.04	699.00	14583.00	17300	20230907	-15.84	10800	20230103	34.81	17300	-15.84	20230907	10800	34.81	20230103	17300	-15.84	20230907	10800	34.81	20230103	1.67	N	160980	500	54 억		164992	N	N	0	N	00	N
105	20231212	090805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14500	90	2	0.62	6501790	450	4.94	14340	14510	14340	18730	10090	14410	14448.42	1.51	0	196	14576	14492	14346	14262	14116	14535	14305	55	4320	500	10080	10	1	10924243	1584	20.74	0.99	12	0.00	699.00	14583.00	17300	20230907	-16.18	10800	20230103	34.26	17300	-16.18	20230907	10800	34.26	20230103	17300	-16.18	20230907	10800	34.26	20230103	1.67	N	160980	500	54 억		164992	N	N	0	N	00	N
106	20231211	160808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14410	170	2	1.19	130729160	9097	63.89	14250	14430	14200	18510	9970	14240	14370.58	1.49	-2481	-711	14620	14430	14260	14070	13900	14525	14165	55	4270	500	9960	10	1	10924243	1574	20.62	0.99	12	0.08	699.00	14583.00	17300	20230907	-16.71	10800	20230103	33.43	17300	-16.71	20230907	10800	33.43	20230103	17300	-16.71	20230907	10800	33.43	20230103	1.66	N	160980	500	54 억		163298	N	N	0	N	00	N
107	20231211	150805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14410	170	2	1.19	120422360	8382	58.87	14250	14430	14200	18510	9970	14240	14366.78	1.49	-2481	-575	14620	14430	14260	14070	13900	14525	14165	55	4270	500	9960	10	1	10924243	1574	20.62	0.99	12	0.08	699.00	14583.00	17300	20230907	-16.71	10800	20230103	33.43	17300	-16.71	20230907	10800	33.43	20230103	17300	-16.71	20230907	10800	33.43	20230103	1.66	N	160980	500	54 억		163298	N	N	0	N	00	N
108	20231211	140805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	160	2	1.12	101559270	7073	49.67	14250	14430	14200	18510	9970	14240	14358.73	1.49	-2481	-508	14620	14430	14260	14070	13900	14525	14165	55	4270	500	9960	10	1	10924243	1573	20.60	0.99	12	0.06	699.00	14583.00	17300	20230907	-16.76	10800	20230103	33.33	17300	-16.76	20230907	10800	33.33	20230103	17300	-16.76	20230907	10800	33.33	20230103	1.66	N	160980	500	54 억		163298	N	N	0	N	00	N
109	20231211	130805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	160	2	1.12	75176620	5240	36.80	14250	14430	14200	18510	9970	14240	14346.68	1.49	-2481	-865	14620	14430	14260	14070	13900	14525	14165	55	4270	500	9960	10	1	10924243	1573	20.60	0.99	12	0.05	699.00	14583.00	17300	20230907	-16.76	10800	20230103	33.33	17300	-16.76	20230907	10800	33.33	20230103	17300	-16.76	20230907	10800	33.33	20230103	1.66	N	160980	500	54 억		163298	N	N	0	N	00	N
110	20231211	120805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	140	2	0.98	72787560	5074	35.63	14250	14430	14200	18510	9970	14240	14345.20	1.49	-2481	-881	14620	14430	14260	14070	13900	14525	14165	55	4270	500	9960	10	1	10924243	1571	20.57	0.99	12	0.05	699.00	14583.00	17300	20230907	-16.88	10800	20230103	33.15	17300	-16.88	20230907	10800	33.15	20230103	17300	-16.88	20230907	10800	33.15	20230103	1.66	N	160980	500	54 억		163298	N	N	0	N	00	N
111	20231211	110802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14420	180	2	1.26	65328350	4556	32.00	14250	14420	14200	18510	9970	14240	14338.97	1.49	-2481	-847	14620	14430	14260	14070	13900	14525	14165	55	4270	500	9960	10	1	10924243	1575	20.63	0.99	12	0.04	699.00	14583.00	17300	20230907	-16.65	10800	20230103	33.52	17300	-16.65	20230907	10800	33.52	20230103	17300	-16.65	20230907	10800	33.52	20230103	1.66	N	160980	500	54 억		163298	N	N	0	N	00	N
112	20231211	100801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14290	50	2	0.35	50007720	3490	24.51	14250	14380	14200	18510	9970	14240	14328.86	1.49	-2481	-1215	14620	14430	14260	14070	13900	14525	14165	55	4270	500	9960	10	1	10924243	1561	20.44	0.98	12	0.03	699.00	14583.00	17300	20230907	-17.40	10800	20230103	32.31	17300	-17.40	20230907	10800	32.31	20230103	17300	-17.40	20230907	10800	32.31	20230103	1.66	N	160980	500	54 억		163298	N	N	0	N	00	N
113	20231211	090801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	110	2	0.77	15527480	1085	7.62	14250	14380	14200	18510	9970	14240	14311.04	1.49	-2481	-628	14620	14430	14260	14070	13900	14525	14165	55	4270	500	9960	10	1	10924243	1568	20.53	0.98	12	0.01	699.00	14583.00	17300	20230907	-17.05	10800	20230103	32.87	17300	-17.05	20230907	10800	32.87	20230103	17300	-17.05	20230907	10800	32.87	20230103	1.66	N	160980	500	54 억		163298	N	N	0	N	00	N
114	20231208	160752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14240	170	2	1.21	202999310	14186	84.27	14090	14450	14090	18290	9850	14070	14309.83	1.49	0	2393	14510	14290	14130	13910	13750	14210	13830	55	4220	500	9840	10	1	10924243	1556	20.37	0.98	12	0.13	699.00	14583.00	17300	20230907	-17.69	10800	20230103	31.85	17300	-17.69	20230907	10800	31.85	20230103	17300	-17.69	20230907	10800	31.85	20230103	1.61	N	160980	500	54 억		163298	N	N	0	N	00	N
115	20231208	150756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14270	200	2	1.42	176425810	12321	73.20	14090	14450	14090	18290	9850	14070	14319.11	1.49	0	2834	14510	14290	14130	13910	13750	14210	13830	55	4220	500	9840	10	1	10924243	1559	20.41	0.98	12	0.11	699.00	14583.00	17300	20230907	-17.51	10800	20230103	32.13	17300	-17.51	20230907	10800	32.13	20230103	17300	-17.51	20230907	10800	32.13	20230103	1.61	N	160980	500	54 억		163298	N	N	0	N	00	N
116	20231208	140754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	230	2	1.63	165529810	11557	68.66	14090	14450	14090	18290	9850	14070	14322.90	1.49	0	2939	14510	14290	14130	13910	13750	14210	13830	55	4220	500	9840	10	1	10924243	1562	20.46	0.98	12	0.11	699.00	14583.00	17300	20230907	-17.34	10800	20230103	32.41	17300	-17.34	20230907	10800	32.41	20230103	17300	-17.34	20230907	10800	32.41	20230103	1.61	N	160980	500	54 억		163298	N	N	0	N	00	N
117	20231208	130754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14240	170	2	1.21	151211110	10555	62.70	14090	14450	14090	18290	9850	14070	14326.02	1.49	0	3044	14510	14290	14130	13910	13750	14210	13830	55	4220	500	9840	10	1	10924243	1556	20.37	0.98	12	0.10	699.00	14583.00	17300	20230907	-17.69	10800	20230103	31.85	17300	-17.69	20230907	10800	31.85	20230103	17300	-17.69	20230907	10800	31.85	20230103	1.61	N	160980	500	54 억		163298	N	N	0	N	00	N
118	20231208	120751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14260	190	2	1.35	132392580	9232	54.84	14090	14450	14090	18290	9850	14070	14340.62	1.49	0	3030	14510	14290	14130	13910	13750	14210	13830	55	4220	500	9840	10	1	10924243	1558	20.40	0.98	12	0.08	699.00	14583.00	17300	20230907	-17.57	10800	20230103	32.04	17300	-17.57	20230907	10800	32.04	20230103	17300	-17.57	20230907	10800	32.04	20230103	1.61	N	160980	500	54 억		163298	N	N	0	N	00	N
119	20231208	110748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	280	2	1.99	124892730	8708	51.73	14090	14450	14090	18290	9850	14070	14342.30	1.49	0	3126	14510	14290	14130	13910	13750	14210	13830	55	4220	500	9840	10	1	10924243	1568	20.53	0.98	12	0.08	699.00	14583.00	17300	20230907	-17.05	10800	20230103	32.87	17300	-17.05	20230907	10800	32.87	20230103	17300	-17.05	20230907	10800	32.87	20230103	1.61	N	160980	500	54 억		163298	N	N	0	N	00	N
120	20231208	100757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	280	2	1.99	107367570	7487	44.48	14090	14450	14090	18290	9850	14070	14340.53	1.49	0	2798	14510	14290	14130	13910	13750	14210	13830	55	4220	500	9840	10	1	10924243	1568	20.53	0.98	12	0.07	699.00	14583.00	17300	20230907	-17.05	10800	20230103	32.87	17300	-17.05	20230907	10800	32.87	20230103	17300	-17.05	20230907	10800	32.87	20230103	1.61	N	160980	500	54 억		163298	N	N	0	N	00	N
121	20231208	090746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14190	120	2	0.85	10902550	768	4.56	14090	14200	14090	18290	9850	14070	14196.03	1.49	0	9	14510	14290	14130	13910	13750	14210	13830	55	4220	500	9840	10	1	10924243	1550	20.30	0.97	12	0.01	699.00	14583.00	17300	20230907	-17.98	10800	20230103	31.39	17300	-17.98	20230907	10800	31.39	20230103	17300	-17.98	20230907	10800	31.39	20230103	1.61	N	160980	500	54 억		163298	N	N	0	N	00	N
122	20231207	160750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14070	-280	5	-1.95	237073380	16799	34.82	14350	14350	13970	18650	10050	14350	14112.14	1.54	0	-3695	15016	14682	14416	14082	13816	14550	13950	55	4300	500	10040	10	1	10924243	1537	20.13	0.96	12	0.15	699.00	14583.00	17300	20230907	-18.67	10800	20230103	30.28	17300	-18.67	20230907	10800	30.28	20230103	17300	-18.67	20230907	10800	30.28	20230103	1.90	N	160980	500	54 억		168150	N	N	0	N	00	N
123	20231207	150752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14160	-190	5	-1.32	193815220	13747	28.49	14350	14350	13970	18650	10050	14350	14098.45	1.54	0	-2983	15016	14682	14416	14082	13816	14550	13950	55	4300	500	10040	10	1	10924243	1547	20.26	0.97	12	0.13	699.00	14583.00	17300	20230907	-18.15	10800	20230103	31.11	17300	-18.15	20230907	10800	31.11	20230103	17300	-18.15	20230907	10800	31.11	20230103	1.90	N	160980	500	54 억		168150	N	N	0	N	00	N
124	20231207	140747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14100	-250	5	-1.74	147487080	10472	21.71	14350	14350	13970	18650	10050	14350	14083.56	1.54	0	-2145	15016	14682	14416	14082	13816	14550	13950	55	4300	500	10040	10	1	10924243	1540	20.17	0.97	12	0.10	699.00	14583.00	17300	20230907	-18.50	10800	20230103	30.56	17300	-18.50	20230907	10800	30.56	20230103	17300	-18.50	20230907	10800	30.56	20230103	1.90	N	160980	500	54 억		168150	N	N	0	N	00	N
125	20231207	130746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14120	-230	5	-1.60	134409080	9545	19.78	14350	14350	13970	18650	10050	14350	14081.20	1.54	0	-1916	15016	14682	14416	14082	13816	14550	13950	55	4300	500	10040	10	1	10924243	1543	20.20	0.97	12	0.09	699.00	14583.00	17300	20230907	-18.38	10800	20230103	30.74	17300	-18.38	20230907	10800	30.74	20230103	17300	-18.38	20230907	10800	30.74	20230103	1.90	N	160980	500	54 억		168150	N	N	0	N	00	N
126	20231207	120749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14010	-340	5	-2.37	119211430	8465	17.55	14350	14350	13970	18650	10050	14350	14082.39	1.54	0	-1574	15016	14682	14416	14082	13816	14550	13950	55	4300	500	10040	10	1	10924243	1530	20.04	0.96	12	0.08	699.00	14583.00	17300	20230907	-19.02	10800	20230103	29.72	17300	-19.02	20230907	10800	29.72	20230103	17300	-19.02	20230907	10800	29.72	20230103	1.90	N	160980	500	54 억		168150	N	N	0	N	00	N
127	20231207	110744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14040	-310	5	-2.16	71428670	5054	10.48	14350	14350	14010	18650	10050	14350	14132.45	1.54	0	-1239	15016	14682	14416	14082	13816	14550	13950	55	4300	500	10040	10	1	10924243	1534	20.09	0.96	12	0.05	699.00	14583.00	17300	20230907	-18.84	10800	20230103	30.00	17300	-18.84	20230907	10800	30.00	20230103	17300	-18.84	20230907	10800	30.00	20230103	1.90	N	160980	500	54 억		168150	N	N	0	N	00	N
128	20231207	100742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14250	-100	5	-0.70	15886490	1113	2.31	14350	14350	14170	18650	10050	14350	14272.53	1.54	0	-481	15016	14682	14416	14082	13816	14550	13950	55	4300	500	10040	10	1	10924243	1557	20.39	0.98	12	0.01	699.00	14583.00	17300	20230907	-17.63	10800	20230103	31.94	17300	-17.63	20230907	10800	31.94	20230103	17300	-17.63	20230907	10800	31.94	20230103	1.90	N	160980	500	54 억		168150	N	N	0	N	00	N
129	20231207	090749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14170	-180	5	-1.25	8284140	579	1.20	14350	14350	14170	18650	10050	14350	14306.54	1.54	0	-231	15016	14682	14416	14082	13816	14550	13950	55	4300	500	10040	10	1	10924243	1548	20.27	0.97	12	0.01	699.00	14583.00	17300	20230907	-18.09	10800	20230103	31.20	17300	-18.09	20230907	10800	31.20	20230103	17300	-18.09	20230907	10800	31.20	20230103	1.90	N	160980	500	54 억		168150	N	N	0	N	00	N
130	20231206	160738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	-350	5	-2.38	686262000	48012	95.80	14700	14750	14150	19110	10290	14700	14293.17	1.60	0	-5227	15300	15000	14700	14400	14100	14850	14250	55	4410	500	10290	10	1	10924243	1568	20.53	0.98	12	0.44	699.00	14583.00	17300	20230907	-17.05	10800	20230103	32.87	17300	-17.05	20230907	10800	32.87	20230103	17300	-17.05	20230907	10800	32.87	20230103	1.96	N	160980	500	54 억		174340	N	N	0	N	00	N
131	20231206	150751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	-400	5	-2.72	551580600	38599	77.01	14700	14750	14150	19110	10290	14700	14289.81	1.60	0	-5562	15300	15000	14700	14400	14100	14850	14250	55	4410	500	10290	10	1	10924243	1562	20.46	0.98	12	0.35	699.00	14583.00	17300	20230907	-17.34	10800	20230103	32.41	17300	-17.34	20230907	10800	32.41	20230103	17300	-17.34	20230907	10800	32.41	20230103	1.96	N	160980	500	54 억		174340	N	N	0	N	00	N
132	20231206	140749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-500	5	-3.40	414063260	28960	57.78	14700	14750	14150	19110	10290	14700	14297.49	1.60	0	-6211	15300	15000	14700	14400	14100	14850	14250	55	4410	500	10290	10	1	10924243	1551	20.31	0.97	12	0.27	699.00	14583.00	17300	20230907	-17.92	10800	20230103	31.48	17300	-17.92	20230907	10800	31.48	20230103	17300	-17.92	20230907	10800	31.48	20230103	1.96	N	160980	500	54 억		174340	N	N	0	N	00	N
133	20231206	130740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-500	5	-3.40	367411800	25677	51.23	14700	14750	14150	19110	10290	14700	14308.68	1.60	0	-5134	15300	15000	14700	14400	14100	14850	14250	55	4410	500	10290	10	1	10924243	1551	20.31	0.97	12	0.24	699.00	14583.00	17300	20230907	-17.92	10800	20230103	31.48	17300	-17.92	20230907	10800	31.48	20230103	17300	-17.92	20230907	10800	31.48	20230103	1.96	N	160980	500	54 억		174340	N	N	0	N	00	N
134	20231206	120738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14270	-430	5	-2.93	231085180	16095	32.11	14700	14750	14250	19110	10290	14700	14357.15	1.60	0	-2182	15300	15000	14700	14400	14100	14850	14250	55	4410	500	10290	10	1	10924243	1559	20.41	0.98	12	0.15	699.00	14583.00	17300	20230907	-17.51	10800	20230103	32.13	17300	-17.51	20230907	10800	32.13	20230103	17300	-17.51	20230907	10800	32.13	20230103	1.96	N	160980	500	54 억		174340	N	N	0	N	00	N
135	20231206	110751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14270	-430	5	-2.93	167256130	11624	23.19	14700	14750	14250	19110	10290	14700	14388.33	1.60	0	-2137	15300	15000	14700	14400	14100	14850	14250	55	4410	500	10290	10	1	10924243	1559	20.41	0.98	12	0.11	699.00	14583.00	17300	20230907	-17.51	10800	20230103	32.13	17300	-17.51	20230907	10800	32.13	20230103	17300	-17.51	20230907	10800	32.13	20230103	1.96	N	160980	500	54 억		174340	N	N	0	N	00	N
136	20231206	100741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14460	-240	5	-1.63	80110890	5552	11.08	14700	14750	14250	19110	10290	14700	14428.22	1.60	0	-458	15300	15000	14700	14400	14100	14850	14250	55	4410	500	10290	10	1	10924243	1580	20.69	0.99	12	0.05	699.00	14583.00	17300	20230907	-16.42	10800	20230103	33.89	17300	-16.42	20230907	10800	33.89	20230103	17300	-16.42	20230907	10800	33.89	20230103	1.96	N	160980	500	54 억		174340	N	N	0	N	00	N
137	20231206	090743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14730	30	2	0.20	8263700	569	1.14	14700	14750	14420	19110	10290	14700	14516.76	1.60	0	16	15300	15000	14700	14400	14100	14850	14250	55	4410	500	10290	10	1	10924243	1609	21.07	1.01	12	0.01	699.00	14583.00	17300	20230907	-14.86	10800	20230103	36.39	17300	-14.86	20230907	10800	36.39	20230103	17300	-14.86	20230907	10800	36.39	20230103	1.96	N	160980	500	54 억		174340	N	N	0	N	00	N
138	20231205	160747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14700	-390	5	-2.58	732812350	50106	365.95	15000	15000	14400	19610	10570	15090	14625.15	1.61	0	-3339	15310	15200	15100	14990	14890	15150	14940	55	4520	500	10560	10	1	10924243	1606	21.03	1.01	12	0.46	699.00	14583.00	17300	20230907	-15.03	10800	20230103	36.11	17300	-15.03	20230907	10800	36.11	20230103	17300	-15.03	20230907	10800	36.11	20230103	1.95	N	160980	500	54 억		176412	N	N	0	N	00	N
139	20231205	150742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14540	-550	5	-3.64	646970850	44236	323.08	15000	15000	14400	19610	10570	15090	14625.44	1.61	0	-2899	15310	15200	15100	14990	14890	15150	14940	55	4520	500	10560	10	1	10924243	1588	20.80	1.00	12	0.40	699.00	14583.00	17300	20230907	-15.95	10800	20230103	34.63	17300	-15.95	20230907	10800	34.63	20230103	17300	-15.95	20230907	10800	34.63	20230103	1.95	N	160980	500	54 억		176412	N	N	0	N	00	N
140	20231205	140744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14670	-420	5	-2.78	541012380	36967	269.99	15000	15000	14400	19610	10570	15090	14635.01	1.61	0	-551	15310	15200	15100	14990	14890	15150	14940	55	4520	500	10560	10	1	10924243	1603	20.99	1.01	12	0.34	699.00	14583.00	17300	20230907	-15.20	10800	20230103	35.83	17300	-15.20	20230907	10800	35.83	20230103	17300	-15.20	20230907	10800	35.83	20230103	1.95	N	160980	500	54 억		176412	N	N	0	N	00	N
141	20231205	130740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14760	-330	5	-2.19	470540880	32162	234.90	15000	15000	14400	19610	10570	15090	14630.34	1.61	0	1969	15310	15200	15100	14990	14890	15150	14940	55	4520	500	10560	10	1	10924243	1612	21.12	1.01	12	0.29	699.00	14583.00	17300	20230907	-14.68	10800	20230103	36.67	17300	-14.68	20230907	10800	36.67	20230103	17300	-14.68	20230907	10800	36.67	20230103	1.95	N	160980	500	54 억		176412	N	N	0	N	00	N
142	20231205	120738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14740	-350	5	-2.32	449306240	30719	224.36	15000	15000	14400	19610	10570	15090	14626.33	1.61	0	2523	15310	15200	15100	14990	14890	15150	14940	55	4520	500	10560	10	1	10924243	1610	21.09	1.01	12	0.28	699.00	14583.00	17300	20230907	-14.80	10800	20230103	36.48	17300	-14.80	20230907	10800	36.48	20230103	17300	-14.80	20230907	10800	36.48	20230103	1.95	N	160980	500	54 억		176412	N	N	0	N	00	N
143	20231205	110739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14690	-400	5	-2.65	426408080	29160	212.97	15000	15000	14400	19610	10570	15090	14623.05	1.61	0	2766	15310	15200	15100	14990	14890	15150	14940	55	4520	500	10560	10	1	10924243	1605	21.02	1.01	12	0.27	699.00	14583.00	17300	20230907	-15.09	10800	20230103	36.02	17300	-15.09	20230907	10800	36.02	20230103	17300	-15.09	20230907	10800	36.02	20230103	1.95	N	160980	500	54 억		176412	N	N	0	N	00	N
144	20231205	100742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14670	-420	5	-2.78	296487710	20306	148.31	15000	15000	14400	19610	10570	15090	14600.99	1.61	0	1040	15310	15200	15100	14990	14890	15150	14940	55	4520	500	10560	10	1	10924243	1603	20.99	1.01	12	0.19	699.00	14583.00	17300	20230907	-15.20	10800	20230103	35.83	17300	-15.20	20230907	10800	35.83	20230103	17300	-15.20	20230907	10800	35.83	20230103	1.95	N	160980	500	54 억		176412	N	N	0	N	00	N
145	20231205	090736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14860	-230	5	-1.52	14256740	955	6.97	15000	15000	14860	19610	10570	15090	14928.52	1.61	0	-50	15310	15200	15100	14990	14890	15150	14940	55	4520	500	10560	10	1	10924243	1623	21.26	1.02	12	0.01	699.00	14583.00	17300	20230907	-14.10	10800	20230103	37.59	17300	-14.10	20230907	10800	37.59	20230103	17300	-14.10	20230907	10800	37.59	20230103	1.95	N	160980	500	54 억		176412	N	N	0	N	00	N
146	20231204	160733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15090	-120	5	-0.79	205949120	13684	105.94	15210	15210	15000	19770	10650	15210	15050.23	1.64	0	-1541	15403	15306	15183	15086	14963	15245	15025	55	4560	500	10640	10	1	10924243	1648	21.59	1.03	12	0.13	699.00	14583.00	17300	20230907	-12.77	10800	20230103	39.72	17300	-12.77	20230907	10800	39.72	20230103	17300	-12.77	20230907	10800	39.72	20230103	1.96	N	160980	500	54 억		178770	N	N	0	N	00	N
147	20231204	150737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15010	-200	5	-1.31	155147520	10312	79.83	15210	15210	15000	19770	10650	15210	15045.27	1.64	0	-1587	15403	15306	15183	15086	14963	15245	15025	55	4560	500	10640	10	1	10924243	1640	21.47	1.03	12	0.09	699.00	14583.00	17300	20230907	-13.24	10800	20230103	38.98	17300	-13.24	20230907	10800	38.98	20230103	17300	-13.24	20230907	10800	38.98	20230103	1.96	N	160980	500	54 억		178770	N	N	0	N	00	N
148	20231204	140731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15030	-180	5	-1.18	126709410	8420	65.19	15210	15210	15000	19770	10650	15210	15048.55	1.64	0	-602	15403	15306	15183	15086	14963	15245	15025	55	4560	500	10640	10	1	10924243	1642	21.50	1.03	12	0.08	699.00	14583.00	17300	20230907	-13.12	10800	20230103	39.17	17300	-13.12	20230907	10800	39.17	20230103	17300	-13.12	20230907	10800	39.17	20230103	1.96	N	160980	500	54 억		178770	N	N	0	N	00	N
149	20231204	130731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15020	-190	5	-1.25	110897180	7367	57.03	15210	15210	15000	19770	10650	15210	15053.15	1.64	0	-449	15403	15306	15183	15086	14963	15245	15025	55	4560	500	10640	10	1	10924243	1641	21.49	1.03	12	0.07	699.00	14583.00	17300	20230907	-13.18	10800	20230103	39.07	17300	-13.18	20230907	10800	39.07	20230103	17300	-13.18	20230907	10800	39.07	20230103	1.96	N	160980	500	54 억		178770	N	N	0	N	00	N
150	20231204	120732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15070	-140	5	-0.92	50726940	3368	26.07	15210	15210	15000	19770	10650	15210	15061.27	1.64	0	-706	15403	15306	15183	15086	14963	15245	15025	55	4560	500	10640	10	1	10924243	1646	21.56	1.03	12	0.03	699.00	14583.00	17300	20230907	-12.89	10800	20230103	39.54	17300	-12.89	20230907	10800	39.54	20230103	17300	-12.89	20230907	10800	39.54	20230103	1.96	N	160980	500	54 억		178770	N	N	0	N	00	N
151	20231204	110734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15060	-150	5	-0.99	40621290	2697	20.88	15210	15210	15000	19770	10650	15210	15061.44	1.64	0	-663	15403	15306	15183	15086	14963	15245	15025	55	4560	500	10640	10	1	10924243	1645	21.55	1.03	12	0.02	699.00	14583.00	17300	20230907	-12.95	10800	20230103	39.44	17300	-12.95	20230907	10800	39.44	20230103	17300	-12.95	20230907	10800	39.44	20230103	1.96	N	160980	500	54 억		178770	N	N	0	N	00	N
152	20231204	100733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15110	-100	5	-0.66	38266870	2541	19.67	15210	15210	15000	19770	10650	15210	15059.53	1.64	0	-653	15403	15306	15183	15086	14963	15245	15025	55	4560	500	10640	10	1	10924243	1651	21.62	1.04	12	0.02	699.00	14583.00	17300	20230907	-12.66	10800	20230103	39.91	17300	-12.66	20230907	10800	39.91	20230103	17300	-12.66	20230907	10800	39.91	20230103	1.96	N	160980	500	54 억		178770	N	N	0	N	00	N
153	20231204	090732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15080	-130	5	-0.85	4985450	329	2.55	15210	15210	15080	19770	10650	15210	15152.65	1.64	0	-295	15403	15306	15183	15086	14963	15245	15025	55	4560	500	10640	10	1	10924243	1647	21.57	1.03	12	0.00	699.00	14583.00	17300	20230907	-12.83	10800	20230103	39.63	17300	-12.83	20230907	10800	39.63	20230103	17300	-12.83	20230907	10800	39.63	20230103	1.96	N	160980	500	54 억		178770	N	N	0	N	00	N
154	20231201	160732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15210	-30	5	-0.20	191918820	12667	121.30	15280	15280	15060	19810	10670	15240	15151.09	1.63	0	1015	15373	15306	15233	15166	15093	15270	15130	55	4570	500	10660	10	1	10924243	1662	21.76	1.04	12	0.12	699.00	14583.00	17300	20230907	-12.08	10800	20230103	40.83	17300	-12.08	20230907	10800	40.83	20230103	17300	-12.08	20230907	10800	40.83	20230103	1.95	N	160980	500	54 억		177755	N	N	0	N	00	N
155	20231201	150731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15210	-30	5	-0.20	165138100	10906	104.43	15280	15280	15060	19810	10670	15240	15141.95	1.63	0	1115	15373	15306	15233	15166	15093	15270	15130	55	4570	500	10660	10	1	10924243	1662	21.76	1.04	12	0.10	699.00	14583.00	17300	20230907	-12.08	10800	20230103	40.83	17300	-12.08	20230907	10800	40.83	20230103	17300	-12.08	20230907	10800	40.83	20230103	1.95	N	160980	500	54 억		177755	N	N	0	N	00	N
156	20231201	140731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15150	-90	5	-0.59	132688340	8766	83.94	15280	15280	15060	19810	10670	15240	15136.70	1.63	0	1195	15373	15306	15233	15166	15093	15270	15130	55	4570	500	10660	10	1	10924243	1655	21.67	1.04	12	0.08	699.00	14583.00	17300	20230907	-12.43	10800	20230103	40.28	17300	-12.43	20230907	10800	40.28	20230103	17300	-12.43	20230907	10800	40.28	20230103	1.95	N	160980	500	54 억		177755	N	N	0	N	00	N
157	20231201	130732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15150	-90	5	-0.59	112777090	7451	71.35	15280	15280	15060	19810	10670	15240	15135.83	1.63	0	1177	15373	15306	15233	15166	15093	15270	15130	55	4570	500	10660	10	1	10924243	1655	21.67	1.04	12	0.07	699.00	14583.00	17300	20230907	-12.43	10800	20230103	40.28	17300	-12.43	20230907	10800	40.28	20230103	17300	-12.43	20230907	10800	40.28	20230103	1.95	N	160980	500	54 억		177755	N	N	0	N	00	N
158	20231201	120737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15170	-70	5	-0.46	102270350	6758	64.71	15280	15280	15060	19810	10670	15240	15133.23	1.63	0	1156	15373	15306	15233	15166	15093	15270	15130	55	4570	500	10660	10	1	10924243	1657	21.70	1.04	12	0.06	699.00	14583.00	17300	20230907	-12.31	10800	20230103	40.46	17300	-12.31	20230907	10800	40.46	20230103	17300	-12.31	20230907	10800	40.46	20230103	1.95	N	160980	500	54 억		177755	N	N	0	N	00	N
159	20231201	110733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15150	-90	5	-0.59	84236200	5567	53.31	15280	15280	15060	19810	10670	15240	15131.35	1.63	0	1237	15373	15306	15233	15166	15093	15270	15130	55	4570	500	10660	10	1	10924243	1655	21.67	1.04	12	0.05	699.00	14583.00	17300	20230907	-12.43	10800	20230103	40.28	17300	-12.43	20230907	10800	40.28	20230103	17300	-12.43	20230907	10800	40.28	20230103	1.95	N	160980	500	54 억		177755	N	N	0	N	00	N
160	20231201	100738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15240	0	3	0.00	46714150	3089	29.58	15280	15280	15060	19810	10670	15240	15122.74	1.63	0	750	15373	15306	15233	15166	15093	15270	15130	55	4570	500	10660	10	1	10924243	1665	21.80	1.05	12	0.03	699.00	14583.00	17300	20230907	-11.91	10800	20230103	41.11	17300	-11.91	20230907	10800	41.11	20230103	17300	-11.91	20230907	10800	41.11	20230103	1.95	N	160980	500	54 억		177755	N	N	0	N	00	N
161	20231201	090730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15250	10	2	0.07	3127290	206	1.97	15280	15280	15110	19810	10670	15240	15181.02	1.63	0	-22	15373	15306	15233	15166	15093	15270	15130	55	4570	500	10660	10	1	10924243	1666	21.82	1.05	12	0.00	699.00	14583.00	17300	20230907	-11.85	10800	20230103	41.20	17300	-11.85	20230907	10800	41.20	20230103	17300	-11.85	20230907	10800	41.20	20230103	1.95	N	160980	500	54 억		177755	N	N	0	N	00	N