KissMeData/098120/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	160820	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13970	-30	5	-0.21	3673018400	270292	148.18	13930	13970	13360	18200	9800	14000	13559.17	19.29	-50341	-50893	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1161	16.47	2.37	12	3.25	848.00	5894.00	15020	20231222	-6.99	4900	20230103	185.10	15020	-6.99	20231222	4900	185.10	20230103	15020	-6.99	20231222	4900	185.10	20230103	5.94	N	098120	500	41 억		1603629	N	N	0	N	00	N
3	20231229	150815	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13970	-30	5	-0.21	3673018400	270292	148.18	13930	13970	13360	18200	9800	14000	13559.17	19.29	-50341	-50893	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1161	16.47	2.37	12	3.25	848.00	5894.00	15020	20231222	-6.99	4900	20230103	185.10	15020	-6.99	20231222	4900	185.10	20230103	15020	-6.99	20231222	4900	185.10	20230103	5.94	N	098120	500	41 억		1603629	N	N	0	N	00	N
4	20231229	140815	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13970	-30	5	-0.21	3673018400	270292	148.18	13930	13970	13360	18200	9800	14000	13559.17	19.29	-50341	-50893	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1161	16.47	2.37	12	3.25	848.00	5894.00	15020	20231222	-6.99	4900	20230103	185.10	15020	-6.99	20231222	4900	185.10	20230103	15020	-6.99	20231222	4900	185.10	20230103	5.94	N	098120	500	41 억		1603629	N	N	0	N	00	N
5	20231229	130816	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13970	-30	5	-0.21	3673018400	270292	148.18	13930	13970	13360	18200	9800	14000	13559.17	19.29	-50341	-50893	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1161	16.47	2.37	12	3.25	848.00	5894.00	15020	20231222	-6.99	4900	20230103	185.10	15020	-6.99	20231222	4900	185.10	20230103	15020	-6.99	20231222	4900	185.10	20230103	5.94	N	098120	500	41 억		1603629	N	N	0	N	00	N
6	20231229	120817	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13970	-30	5	-0.21	3673018400	270292	148.18	13930	13970	13360	18200	9800	14000	13559.17	19.29	-50341	-50893	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1161	16.47	2.37	12	3.25	848.00	5894.00	15020	20231222	-6.99	4900	20230103	185.10	15020	-6.99	20231222	4900	185.10	20230103	15020	-6.99	20231222	4900	185.10	20230103	5.94	N	098120	500	41 억		1603629	N	N	0	N	00	N
7	20231229	110741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13970	-30	5	-0.21	3673018400	270292	148.18	13930	13970	13360	18200	9800	14000	13559.17	19.29	-50341	-50893	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1161	16.47	2.37	12	3.25	848.00	5894.00	15020	20231222	-6.99	4900	20230103	185.10	15020	-6.99	20231222	4900	185.10	20230103	15020	-6.99	20231222	4900	185.10	20230103	5.94	N	098120	500	41 억		1603629	N	N	0	N	00	N
8	20231229	100748	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13970	-30	5	-0.21	3673018400	270292	148.18	13930	13970	13360	18200	9800	14000	13559.17	19.29	-50341	-50893	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1161	16.47	2.37	12	3.25	848.00	5894.00	15020	20231222	-6.99	4900	20230103	185.10	15020	-6.99	20231222	4900	185.10	20230103	15020	-6.99	20231222	4900	185.10	20230103	5.94	N	098120	500	41 억		1603629	N	N	0	N	00	N
9	20231229	090749	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13970	-30	5	-0.21	3673018400	270292	148.18	13930	13970	13360	18200	9800	14000	13559.17	19.29	-50341	-50893	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1161	16.47	2.37	12	3.25	848.00	5894.00	15020	20231222	-6.99	4900	20230103	185.10	15020	-6.99	20231222	4900	185.10	20230103	15020	-6.99	20231222	4900	185.10	20230103	5.94	N	098120	500	41 억		1603629	N	N	0	N	00	N
10	20231228	160740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	-30	5	-0.21	3491524450	257493	141.16	13930	13970	13360	18200	9800	14000	13559.17	19.90	0	-50893	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1161	16.47	2.37	12	3.10	848.00	5894.00	15020	20231222	-6.99	4900	20230103	185.10	15020	-6.99	20231222	4900	185.10	20230103	15020	-6.99	20231222	4900	185.10	20230103	5.94	N	098120	500	41 억		1653970	N	N	0	N	00	N
11	20231228	150747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	-80	5	-0.57	3319784040	245168	134.40	13930	13950	13360	18200	9800	14000	13540.84	19.90	0	-48597	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1157	16.42	2.36	12	2.95	848.00	5894.00	15020	20231222	-7.32	4900	20230103	184.08	15020	-7.32	20231222	4900	184.08	20230103	15020	-7.32	20231222	4900	184.08	20230103	5.94	N	098120	500	41 억		1653970	N	N	0	N	00	N
12	20231228	140740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-200	5	-1.43	3083575760	228151	125.07	13930	13940	13360	18200	9800	14000	13515.48	19.90	0	-53352	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1147	16.27	2.34	12	2.74	848.00	5894.00	15020	20231222	-8.12	4900	20230103	181.63	15020	-8.12	20231222	4900	181.63	20230103	15020	-8.12	20231222	4900	181.63	20230103	5.94	N	098120	500	41 억		1653970	N	N	0	N	00	N
13	20231228	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	-430	5	-3.07	2756743070	204321	112.01	13930	13940	13360	18200	9800	14000	13492.19	19.90	0	-54591	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1128	16.00	2.30	12	2.46	848.00	5894.00	15020	20231222	-9.65	4900	20230103	176.94	15020	-9.65	20231222	4900	176.94	20230103	15020	-9.65	20231222	4900	176.94	20230103	5.94	N	098120	500	41 억		1653970	N	N	0	N	00	N
14	20231228	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	-370	5	-2.64	2567871500	190454	104.41	13930	13940	13360	18200	9800	14000	13482.87	19.90	0	-51251	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1133	16.07	2.31	12	2.29	848.00	5894.00	15020	20231222	-9.25	4900	20230103	178.16	15020	-9.25	20231222	4900	178.16	20230103	15020	-9.25	20231222	4900	178.16	20230103	5.94	N	098120	500	41 억		1653970	N	N	0	N	00	N
15	20231228	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	-450	5	-3.21	2330477050	172925	94.80	13930	13940	13360	18200	9800	14000	13476.78	19.90	0	-47553	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1126	15.98	2.30	12	2.08	848.00	5894.00	15020	20231222	-9.79	4900	20230103	176.53	15020	-9.79	20231222	4900	176.53	20230103	15020	-9.79	20231222	4900	176.53	20230103	5.94	N	098120	500	41 억		1653970	N	N	0	N	00	N
16	20231228	100739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13430	-570	5	-4.07	2047461680	151987	83.32	13930	13940	13360	18200	9800	14000	13471.26	19.90	0	-43783	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1116	15.84	2.28	12	1.83	848.00	5894.00	15020	20231222	-10.59	4900	20230103	174.08	15020	-10.59	20231222	4900	174.08	20230103	15020	-10.59	20231222	4900	174.08	20230103	5.94	N	098120	500	41 억		1653970	N	N	0	N	00	N
17	20231228	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13610	-390	5	-2.79	276559760	20139	11.04	13930	13940	13610	18200	9800	14000	13732.43	19.90	0	-13003	14420	14210	13930	13720	13440	14315	13825	42	4200	500	9800	10	1	8312766	1131	16.05	2.31	12	0.24	848.00	5894.00	15020	20231222	-9.39	4900	20230103	177.76	15020	-9.39	20231222	4900	177.76	20230103	15020	-9.39	20231222	4900	177.76	20230103	5.94	N	098120	500	41 억		1653970	N	N	0	N	00	N
18	20231227	160734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	170	2	1.23	2528927990	181455	104.90	13840	14140	13650	17970	9690	13830	13937.09	21.08	0	-8879	14536	14182	13866	13512	13196	14025	13355	42	4140	500	9680	10	1	8312766	1164	16.51	2.38	12	2.18	848.00	5894.00	15020	20231222	-6.79	4900	20230103	185.71	15020	-6.79	20231222	4900	185.71	20230103	15020	-6.79	20231222	4900	185.71	20230103	5.74	N	098120	500	41 억		1752271	N	N	0	N	00	N
19	20231227	150745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	80	2	0.58	2429220440	174318	100.77	13840	14140	13650	17970	9690	13830	13935.87	21.08	0	-5686	14536	14182	13866	13512	13196	14025	13355	42	4140	500	9680	10	1	8312766	1156	16.40	2.36	12	2.10	848.00	5894.00	15020	20231222	-7.39	4900	20230103	183.88	15020	-7.39	20231222	4900	183.88	20230103	15020	-7.39	20231222	4900	183.88	20230103	5.74	N	098120	500	41 억		1752271	N	N	0	N	00	N
20	20231227	140742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14040	210	2	1.52	2154068520	154688	89.42	13840	14140	13650	17970	9690	13830	13925.56	21.08	0	-4810	14536	14182	13866	13512	13196	14025	13355	42	4140	500	9680	10	1	8312766	1167	16.56	2.38	12	1.86	848.00	5894.00	15020	20231222	-6.52	4900	20230103	186.53	15020	-6.52	20231222	4900	186.53	20230103	15020	-6.52	20231222	4900	186.53	20230103	5.74	N	098120	500	41 억		1752271	N	N	0	N	00	N
21	20231227	130736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	200	2	1.45	1862726250	133895	77.40	13840	14140	13650	17970	9690	13830	13912.15	21.08	0	-85	14536	14182	13866	13512	13196	14025	13355	42	4140	500	9680	10	1	8312766	1166	16.54	2.38	12	1.61	848.00	5894.00	15020	20231222	-6.59	4900	20230103	186.33	15020	-6.59	20231222	4900	186.33	20230103	15020	-6.59	20231222	4900	186.33	20230103	5.74	N	098120	500	41 억		1752271	N	N	0	N	00	N
22	20231227	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	60	2	0.43	1423105960	102522	59.27	13840	14140	13650	17970	9690	13830	13881.23	21.08	0	476	14536	14182	13866	13512	13196	14025	13355	42	4140	500	9680	10	1	8312766	1155	16.38	2.36	12	1.23	848.00	5894.00	15020	20231222	-7.52	4900	20230103	183.47	15020	-7.52	20231222	4900	183.47	20230103	15020	-7.52	20231222	4900	183.47	20230103	5.74	N	098120	500	41 억		1752271	N	N	0	N	00	N
23	20231227	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	50	2	0.36	1130807260	81476	47.10	13840	14140	13650	17970	9690	13830	13879.33	21.08	0	-5030	14536	14182	13866	13512	13196	14025	13355	42	4140	500	9680	10	1	8312766	1154	16.37	2.35	12	0.98	848.00	5894.00	15020	20231222	-7.59	4900	20230103	183.27	15020	-7.59	20231222	4900	183.27	20230103	15020	-7.59	20231222	4900	183.27	20230103	5.74	N	098120	500	41 억		1752271	N	N	0	N	00	N
24	20231227	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	-50	5	-0.36	871598210	62643	36.21	13840	14140	13720	17970	9690	13830	13914.42	21.08	0	-2650	14536	14182	13866	13512	13196	14025	13355	42	4140	500	9680	10	1	8312766	1145	16.25	2.34	12	0.75	848.00	5894.00	15020	20231222	-8.26	4900	20230103	181.22	15020	-8.26	20231222	4900	181.22	20230103	15020	-8.26	20231222	4900	181.22	20230103	5.74	N	098120	500	41 억		1752271	N	N	0	N	00	N
25	20231227	090743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13860	30	2	0.22	170647660	12323	7.12	13840	14000	13720	17970	9690	13830	13848.66	21.08	0	62	14536	14182	13866	13512	13196	14025	13355	42	4140	500	9680	10	1	8312766	1152	16.34	2.35	12	0.15	848.00	5894.00	15020	20231222	-7.72	4900	20230103	182.86	15020	-7.72	20231222	4900	182.86	20230103	15020	-7.72	20231222	4900	182.86	20230103	5.74	N	098120	500	41 억		1752271	N	N	0	N	00	N
26	20231226	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13830	-70	5	-0.50	2380994350	172218	21.26	14140	14220	13550	18070	9730	13900	13825.18	22.95	0	-56426	15560	14730	14190	13360	12820	15145	13775	42	4170	500	9730	10	1	8312766	1150	16.31	2.35	12	2.07	848.00	5894.00	15020	20231222	-7.92	4900	20230103	182.24	15020	-7.92	20231222	4900	182.24	20230103	15020	-7.92	20231222	4900	182.24	20230103	6.14	N	098120	500	41 억		1907647	N	N	0	N	00	N
27	20231226	150740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	-90	5	-0.65	2198781900	159025	19.63	14140	14220	13550	18070	9730	13900	13826.35	22.95	0	-54733	15560	14730	14190	13360	12820	15145	13775	42	4170	500	9730	10	1	8312766	1148	16.29	2.34	12	1.91	848.00	5894.00	15020	20231222	-8.06	4900	20230103	181.84	15020	-8.06	20231222	4900	181.84	20230103	15020	-8.06	20231222	4900	181.84	20230103	6.14	N	098120	500	41 억		1907647	N	N	0	N	00	N
28	20231226	140742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	-150	5	-1.08	2034660700	147093	18.15	14140	14220	13550	18070	9730	13900	13832.18	22.95	0	-54306	15560	14730	14190	13360	12820	15145	13775	42	4170	500	9730	10	1	8312766	1143	16.21	2.33	12	1.77	848.00	5894.00	15020	20231222	-8.46	4900	20230103	180.61	15020	-8.46	20231222	4900	180.61	20230103	15020	-8.46	20231222	4900	180.61	20230103	6.14	N	098120	500	41 억		1907647	N	N	0	N	00	N
29	20231226	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-210	5	-1.51	1917763980	138567	17.10	14140	14220	13550	18070	9730	13900	13839.70	22.95	0	-51744	15560	14730	14190	13360	12820	15145	13775	42	4170	500	9730	10	1	8312766	1138	16.14	2.32	12	1.67	848.00	5894.00	15020	20231222	-8.85	4900	20230103	179.39	15020	-8.85	20231222	4900	179.39	20230103	15020	-8.85	20231222	4900	179.39	20230103	6.14	N	098120	500	41 억		1907647	N	N	0	N	00	N
30	20231226	120740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	-120	5	-0.86	1749359300	126265	15.58	14140	14220	13550	18070	9730	13900	13854.44	22.95	0	-46916	15560	14730	14190	13360	12820	15145	13775	42	4170	500	9730	10	1	8312766	1145	16.25	2.34	12	1.52	848.00	5894.00	15020	20231222	-8.26	4900	20230103	181.22	15020	-8.26	20231222	4900	181.22	20230103	15020	-8.26	20231222	4900	181.22	20230103	6.14	N	098120	500	41 억		1907647	N	N	0	N	00	N
31	20231226	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-130	5	-0.94	1585580910	114354	14.11	14140	14220	13550	18070	9730	13900	13865.36	22.95	0	-39633	15560	14730	14190	13360	12820	15145	13775	42	4170	500	9730	10	1	8312766	1145	16.24	2.34	12	1.38	848.00	5894.00	15020	20231222	-8.32	4900	20230103	181.02	15020	-8.32	20231222	4900	181.02	20230103	15020	-8.32	20231222	4900	181.02	20230103	6.14	N	098120	500	41 억		1907647	N	N	0	N	00	N
32	20231226	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	50	2	0.36	1295065570	93281	11.51	14140	14220	13550	18070	9730	13900	13883.37	22.95	0	-27026	15560	14730	14190	13360	12820	15145	13775	42	4170	500	9730	10	1	8312766	1160	16.45	2.37	12	1.12	848.00	5894.00	15020	20231222	-7.12	4900	20230103	184.69	15020	-7.12	20231222	4900	184.69	20230103	15020	-7.12	20231222	4900	184.69	20230103	6.14	N	098120	500	41 억		1907647	N	N	0	N	00	N
33	20231226	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13860	-40	5	-0.29	518806710	36947	4.56	14140	14220	13840	18070	9730	13900	14044.40	22.95	0	-24141	15560	14730	14190	13360	12820	15145	13775	42	4170	500	9730	10	1	8312766	1152	16.34	2.35	12	0.44	848.00	5894.00	15020	20231222	-7.72	4900	20230103	182.86	15020	-7.72	20231222	4900	182.86	20230103	15020	-7.72	20231222	4900	182.86	20230103	6.14	N	098120	500	41 억		1907647	N	N	0	N	00	N
34	20231222	160731	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13900	510	2	3.81	11612666580	807683	452.03	13770	15020	13650	17400	9380	13390	14377.85	21.95	0	85421	14063	13726	13513	13176	12963	13620	13070	42	4010	500	9370	10	1	8312766	1155	16.39	2.36	12	9.72	848.00	5894.00	15020	20231222	-7.46	4900	20230103	183.67	15020	-7.46	20231222	4900	183.67	20230103	15020	-7.46	20231222	4900	183.67	20230103	6.42	N	098120	500	41 억		1824311	N	N	0	N	00	N
35	20231222	150729	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13870	480	2	3.58	11253969070	781724	437.50	13770	15020	13650	17400	9380	13390	14396.35	21.95	0	84053	14063	13726	13513	13176	12963	13620	13070	42	4010	500	9370	10	1	8312766	1153	16.36	2.35	12	9.40	848.00	5894.00	15020	20231222	-7.66	4900	20230103	183.06	15020	-7.66	20231222	4900	183.06	20230103	15020	-7.66	20231222	4900	183.06	20230103	6.42	N	098120	500	41 억		1824311	N	N	0	N	00	N
36	20231222	140725	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14110	720	2	5.38	10588270730	733999	410.79	13770	15020	13650	17400	9380	13390	14425.46	21.95	0	84397	14063	13726	13513	13176	12963	13620	13070	42	4010	500	9370	10	1	8312766	1173	16.64	2.39	12	8.83	848.00	5894.00	15020	20231222	-6.06	4900	20230103	187.96	15020	-6.06	20231222	4900	187.96	20230103	15020	-6.06	20231222	4900	187.96	20230103	6.42	N	098120	500	41 억		1824311	N	N	0	N	00	N
37	20231222	130728	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14410	1020	2	7.62	9886472270	684580	383.13	13770	15020	13650	17400	9380	13390	14441.66	21.95	0	80817	14063	13726	13513	13176	12963	13620	13070	42	4010	500	9370	10	1	8312766	1198	16.99	2.44	12	8.24	848.00	5894.00	15020	20231222	-4.06	4900	20230103	194.08	15020	-4.06	20231222	4900	194.08	20230103	15020	-4.06	20231222	4900	194.08	20230103	6.42	N	098120	500	41 억		1824311	N	N	0	N	00	N
38	20231222	120726	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14530	1140	2	8.51	8940395750	619098	346.49	13770	15020	13650	17400	9380	13390	14441.00	21.95	0	83418	14063	13726	13513	13176	12963	13620	13070	42	4010	500	9370	10	1	8312766	1208	17.13	2.47	12	7.45	848.00	5894.00	15020	20231222	-3.26	4900	20230103	196.53	15020	-3.26	20231222	4900	196.53	20230103	15020	-3.26	20231222	4900	196.53	20230103	6.42	N	098120	500	41 억		1824311	N	N	0	N	00	N
39	20231222	110726	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14880	1490	2	11.13	7016194750	487965	273.10	13770	15020	13650	17400	9380	13390	14378.48	21.95	0	59460	14063	13726	13513	13176	12963	13620	13070	42	4010	500	9370	10	1	8312766	1237	17.55	2.52	12	5.87	848.00	5894.00	15020	20231222	-0.93	4900	20230103	203.67	15020	-0.93	20231222	4900	203.67	20230103	15020	-0.93	20231222	4900	203.67	20230103	6.42	N	098120	500	41 억		1824311	N	N	0	N	00	N
40	20231222	100724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	480	2	3.58	2111985890	152070	85.11	13770	14100	13650	17400	9380	13390	13888.25	21.95	0	12573	14063	13726	13513	13176	12963	13620	13070	42	4010	500	9370	10	1	8312766	1153	16.36	2.35	12	1.83	848.00	5894.00	14820	20231212	-6.41	4900	20230103	183.06	14820	-6.41	20231212	4900	183.06	20230103	14820	-6.41	20231212	4900	183.06	20230103	6.42	N	098120	500	41 억		1824311	N	N	0	N	00	N
41	20231222	090726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	490	2	3.66	532063910	38529	21.56	13770	13940	13650	17400	9380	13390	13809.44	21.95	0	5652	14063	13726	13513	13176	12963	13620	13070	42	4010	500	9370	10	1	8312766	1154	16.37	2.35	12	0.46	848.00	5894.00	14820	20231212	-6.34	4900	20230103	183.27	14820	-6.34	20231212	4900	183.27	20230103	14820	-6.34	20231212	4900	183.27	20230103	6.42	N	098120	500	41 억		1824311	N	N	0	N	00	N
42	20231221	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13390	-390	5	-2.83	2386496770	176802	67.83	13500	13850	13300	17910	9650	13780	13498.55	21.93	0	1467	14553	14166	13883	13496	13213	14025	13355	42	4130	500	9640	10	1	8312766	1113	15.79	2.27	12	2.13	848.00	5894.00	14820	20231212	-9.65	4900	20230103	173.27	14820	-9.65	20231212	4900	173.27	20230103	14820	-9.65	20231212	4900	173.27	20230103	6.33	N	098120	500	41 억		1822845	N	N	0	N	00	N
43	20231221	150724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13390	-390	5	-2.83	2277417060	168644	64.70	13500	13850	13300	17910	9650	13780	13504.29	21.93	0	1746	14553	14166	13883	13496	13213	14025	13355	42	4130	500	9640	10	1	8312766	1113	15.79	2.27	12	2.03	848.00	5894.00	14820	20231212	-9.65	4900	20230103	173.27	14820	-9.65	20231212	4900	173.27	20230103	14820	-9.65	20231212	4900	173.27	20230103	6.33	N	098120	500	41 억		1822845	N	N	0	N	00	N
44	20231221	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-440	5	-3.19	2096134000	155060	59.49	13500	13850	13300	17910	9650	13780	13518.21	21.93	0	1616	14553	14166	13883	13496	13213	14025	13355	42	4130	500	9640	10	1	8312766	1109	15.73	2.26	12	1.87	848.00	5894.00	14820	20231212	-9.99	4900	20230103	172.24	14820	-9.99	20231212	4900	172.24	20230103	14820	-9.99	20231212	4900	172.24	20230103	6.33	N	098120	500	41 억		1822845	N	N	0	N	00	N
45	20231221	130721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	-320	5	-2.32	1757826740	129716	49.76	13500	13850	13400	17910	9650	13780	13551.35	21.93	0	5341	14553	14166	13883	13496	13213	14025	13355	42	4130	500	9640	10	1	8312766	1119	15.87	2.28	12	1.56	848.00	5894.00	14820	20231212	-9.18	4900	20230103	174.69	14820	-9.18	20231212	4900	174.69	20230103	14820	-9.18	20231212	4900	174.69	20230103	6.33	N	098120	500	41 억		1822845	N	N	0	N	00	N
46	20231221	120726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-310	5	-2.25	1508180920	111143	42.64	13500	13850	13400	17910	9650	13780	13569.73	21.93	0	8866	14553	14166	13883	13496	13213	14025	13355	42	4130	500	9640	10	1	8312766	1120	15.88	2.29	12	1.34	848.00	5894.00	14820	20231212	-9.11	4900	20230103	174.90	14820	-9.11	20231212	4900	174.90	20230103	14820	-9.11	20231212	4900	174.90	20230103	6.33	N	098120	500	41 억		1822845	N	N	0	N	00	N
47	20231221	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13510	-270	5	-1.96	1321422070	97356	37.35	13500	13850	13400	17910	9650	13780	13573.09	21.93	0	12007	14553	14166	13883	13496	13213	14025	13355	42	4130	500	9640	10	1	8312766	1123	15.93	2.29	12	1.17	848.00	5894.00	14820	20231212	-8.84	4900	20230103	175.71	14820	-8.84	20231212	4900	175.71	20230103	14820	-8.84	20231212	4900	175.71	20230103	6.33	N	098120	500	41 억		1822845	N	N	0	N	00	N
48	20231221	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	-30	5	-0.22	528913310	38695	14.84	13500	13850	13410	17910	9650	13780	13668.78	21.93	0	-3003	14553	14166	13883	13496	13213	14025	13355	42	4130	500	9640	10	1	8312766	1143	16.21	2.33	12	0.47	848.00	5894.00	14820	20231212	-7.22	4900	20230103	180.61	14820	-7.22	20231212	4900	180.61	20230103	14820	-7.22	20231212	4900	180.61	20230103	6.33	N	098120	500	41 억		1822845	N	N	0	N	00	N
49	20231221	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13650	-130	5	-0.94	224256840	16552	6.35	13500	13740	13410	17910	9650	13780	13548.62	21.93	0	-2097	14553	14166	13883	13496	13213	14025	13355	42	4130	500	9640	10	1	8312766	1135	16.10	2.32	12	0.20	848.00	5894.00	14820	20231212	-7.89	4900	20230103	178.57	14820	-7.89	20231212	4900	178.57	20230103	14820	-7.89	20231212	4900	178.57	20230103	6.33	N	098120	500	41 억		1822845	N	N	0	N	00	N
50	20231220	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	-210	5	-1.50	3580053410	259151	117.66	14270	14270	13600	18180	9800	13990	13814.56	22.25	0	-30492	14596	14292	14116	13812	13636	14205	13725	42	4190	500	9790	10	1	8312766	1145	16.25	2.34	12	3.12	848.00	5894.00	14820	20231212	-7.02	4900	20230103	181.22	14820	-7.02	20231212	4900	181.22	20230103	14820	-7.02	20231212	4900	181.22	20230103	6.80	N	098120	500	41 억		1849906	N	N	0	N	00	N
51	20231220	150802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	-240	5	-1.72	3425583010	247889	112.55	14270	14270	13600	18180	9800	13990	13819.02	22.25	0	-25981	14596	14292	14116	13812	13636	14205	13725	42	4190	500	9790	10	1	8312766	1143	16.21	2.33	12	2.98	848.00	5894.00	14820	20231212	-7.22	4900	20230103	180.61	14820	-7.22	20231212	4900	180.61	20230103	14820	-7.22	20231212	4900	180.61	20230103	6.80	N	098120	500	41 억		1849906	N	N	0	N	00	N
52	20231220	140812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-220	5	-1.57	2442087430	175871	79.85	14270	14270	13710	18180	9800	13990	13885.67	22.25	0	-41671	14596	14292	14116	13812	13636	14205	13725	42	4190	500	9790	10	1	8312766	1145	16.24	2.34	12	2.12	848.00	5894.00	14820	20231212	-7.09	4900	20230103	181.02	14820	-7.09	20231212	4900	181.02	20230103	14820	-7.09	20231212	4900	181.02	20230103	6.80	N	098120	500	41 억		1849906	N	N	0	N	00	N
53	20231220	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	-210	5	-1.50	2170408600	156132	70.89	14270	14270	13750	18180	9800	13990	13901.11	22.25	0	-31614	14596	14292	14116	13812	13636	14205	13725	42	4190	500	9790	10	1	8312766	1145	16.25	2.34	12	1.88	848.00	5894.00	14820	20231212	-7.02	4900	20230103	181.22	14820	-7.02	20231212	4900	181.22	20230103	14820	-7.02	20231212	4900	181.22	20230103	6.80	N	098120	500	41 억		1849906	N	N	0	N	00	N
54	20231220	120721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	-10	5	-0.07	1731996490	124476	56.51	14270	14270	13750	18180	9800	13990	13914.30	22.25	0	-25526	14596	14292	14116	13812	13636	14205	13725	42	4190	500	9790	10	1	8312766	1162	16.49	2.37	12	1.50	848.00	5894.00	14820	20231212	-5.67	4900	20230103	185.31	14820	-5.67	20231212	4900	185.31	20230103	14820	-5.67	20231212	4900	185.31	20230103	6.80	N	098120	500	41 억		1849906	N	N	0	N	00	N
55	20231220	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	-200	5	-1.43	1332068930	95862	43.52	14270	14270	13750	18180	9800	13990	13895.69	22.25	0	-29179	14596	14292	14116	13812	13636	14205	13725	42	4190	500	9790	10	1	8312766	1146	16.26	2.34	12	1.15	848.00	5894.00	14820	20231212	-6.95	4900	20230103	181.43	14820	-6.95	20231212	4900	181.43	20230103	14820	-6.95	20231212	4900	181.43	20230103	6.80	N	098120	500	41 억		1849906	N	N	0	N	00	N
56	20231220	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	-100	5	-0.71	1005845330	72215	32.79	14270	14270	13750	18180	9800	13990	13928.48	22.25	0	-18933	14596	14292	14116	13812	13636	14205	13725	42	4190	500	9790	10	1	8312766	1155	16.38	2.36	12	0.87	848.00	5894.00	14820	20231212	-6.28	4900	20230103	183.47	14820	-6.28	20231212	4900	183.47	20230103	14820	-6.28	20231212	4900	183.47	20230103	6.80	N	098120	500	41 억		1849906	N	N	0	N	00	N
57	20231220	090722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	-30	5	-0.21	209190170	14889	6.76	14270	14270	13880	18180	9800	13990	14049.98	22.25	0	-8426	14596	14292	14116	13812	13636	14205	13725	42	4190	500	9790	10	1	8312766	1160	16.46	2.37	12	0.18	848.00	5894.00	14820	20231212	-5.80	4900	20230103	184.90	14820	-5.80	20231212	4900	184.90	20230103	14820	-5.80	20231212	4900	184.90	20230103	6.80	N	098120	500	41 억		1849906	N	N	0	N	00	N
58	20231219	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	-180	5	-1.27	3096017170	218846	32.86	14180	14420	13940	18420	9920	14170	14148.06	22.49	0	-29583	15243	14706	13963	13426	12683	14975	13695	42	4250	500	9910	10	1	8312766	1163	16.50	2.37	12	2.63	848.00	5894.00	14820	20231212	-5.60	4900	20230103	185.51	14820	-5.60	20231212	4900	185.51	20230103	14820	-5.60	20231212	4900	185.51	20230103	6.76	N	098120	500	41 억		1869869	N	N	0	N	00	N
59	20231219	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	-180	5	-1.27	2898088580	204701	30.74	14180	14420	13940	18420	9920	14170	14157.67	22.49	0	-28745	15243	14706	13963	13426	12683	14975	13695	42	4250	500	9910	10	1	8312766	1163	16.50	2.37	12	2.46	848.00	5894.00	14820	20231212	-5.60	4900	20230103	185.51	14820	-5.60	20231212	4900	185.51	20230103	14820	-5.60	20231212	4900	185.51	20230103	6.76	N	098120	500	41 억		1869869	N	N	0	N	00	N
60	20231219	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	-110	5	-0.78	2547075800	179626	26.98	14180	14420	13960	18420	9920	14170	14179.88	22.49	0	-22330	15243	14706	13963	13426	12683	14975	13695	42	4250	500	9910	10	1	8312766	1169	16.58	2.39	12	2.16	848.00	5894.00	14820	20231212	-5.13	4900	20230103	186.94	14820	-5.13	20231212	4900	186.94	20230103	14820	-5.13	20231212	4900	186.94	20230103	6.76	N	098120	500	41 억		1869869	N	N	0	N	00	N
61	20231219	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14190	20	2	0.14	2292293110	161569	24.26	14180	14420	13960	18420	9920	14170	14187.70	22.49	0	-16646	15243	14706	13963	13426	12683	14975	13695	42	4250	500	9910	10	1	8312766	1180	16.73	2.41	12	1.94	848.00	5894.00	14820	20231212	-4.25	4900	20230103	189.59	14820	-4.25	20231212	4900	189.59	20230103	14820	-4.25	20231212	4900	189.59	20230103	6.76	N	098120	500	41 억		1869869	N	N	0	N	00	N
62	20231219	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14270	100	2	0.71	1950894680	137643	20.67	14180	14420	13960	18420	9920	14170	14173.58	22.49	0	-14057	15243	14706	13963	13426	12683	14975	13695	42	4250	500	9910	10	1	8312766	1186	16.83	2.42	12	1.66	848.00	5894.00	14820	20231212	-3.71	4900	20230103	191.22	14820	-3.71	20231212	4900	191.22	20230103	14820	-3.71	20231212	4900	191.22	20230103	6.76	N	098120	500	41 억		1869869	N	N	0	N	00	N
63	20231219	110725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	10	2	0.07	1684162260	118873	17.85	14180	14420	13960	18420	9920	14170	14167.74	22.49	0	-16767	15243	14706	13963	13426	12683	14975	13695	42	4250	500	9910	10	1	8312766	1179	16.72	2.41	12	1.43	848.00	5894.00	14820	20231212	-4.32	4900	20230103	189.39	14820	-4.32	20231212	4900	189.39	20230103	14820	-4.32	20231212	4900	189.39	20230103	6.76	N	098120	500	41 억		1869869	N	N	0	N	00	N
64	20231219	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	-70	5	-0.49	1288492410	90730	13.63	14180	14420	14020	18420	9920	14170	14201.39	22.49	0	-18747	15243	14706	13963	13426	12683	14975	13695	42	4250	500	9910	10	1	8312766	1172	16.63	2.39	12	1.09	848.00	5894.00	14820	20231212	-4.86	4900	20230103	187.76	14820	-4.86	20231212	4900	187.76	20230103	14820	-4.86	20231212	4900	187.76	20230103	6.76	N	098120	500	41 억		1869869	N	N	0	N	00	N
65	20231219	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	-140	5	-0.99	681188370	47850	7.19	14180	14420	14030	18420	9920	14170	14235.91	22.49	0	-16407	15243	14706	13963	13426	12683	14975	13695	42	4250	500	9910	10	1	8312766	1166	16.54	2.38	12	0.58	848.00	5894.00	14820	20231212	-5.33	4900	20230103	186.33	14820	-5.33	20231212	4900	186.33	20230103	14820	-5.33	20231212	4900	186.33	20230103	6.76	N	098120	500	41 억		1869869	N	N	0	N	00	N
66	20231218	160719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14170	980	2	7.43	9338267190	661805	218.67	13220	14500	13220	17140	9240	13190	14110.24	21.63	0	83486	14056	13622	13136	12702	12216	13380	12460	42	3950	500	9230	10	1	8312766	1178	16.71	2.40	12	7.96	848.00	5894.00	14820	20231212	-4.39	4900	20230103	189.18	14820	-4.39	20231212	4900	189.18	20230103	14820	-4.39	20231212	4900	189.18	20230103	6.80	N	098120	500	41 억		1797773	N	N	0	N	00	N
67	20231218	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14140	950	2	7.20	9070037880	642832	212.40	13220	14500	13220	17140	9240	13190	14109.57	21.63	0	82977	14056	13622	13136	12702	12216	13380	12460	42	3950	500	9230	10	1	8312766	1175	16.67	2.40	12	7.73	848.00	5894.00	14820	20231212	-4.59	4900	20230103	188.57	14820	-4.59	20231212	4900	188.57	20230103	14820	-4.59	20231212	4900	188.57	20230103	6.80	N	098120	500	41 억		1797773	N	N	0	N	00	N
68	20231218	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	810	2	6.14	8607856650	609957	201.54	13220	14500	13220	17140	9240	13190	14112.31	21.63	0	89329	14056	13622	13136	12702	12216	13380	12460	42	3950	500	9230	10	1	8312766	1164	16.51	2.38	12	7.34	848.00	5894.00	14820	20231212	-5.53	4900	20230103	185.71	14820	-5.53	20231212	4900	185.71	20230103	14820	-5.53	20231212	4900	185.71	20230103	6.80	N	098120	500	41 억		1797773	N	N	0	N	00	N
69	20231218	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	890	2	6.75	8210269510	581661	192.19	13220	14500	13220	17140	9240	13190	14115.30	21.63	0	89847	14056	13622	13136	12702	12216	13380	12460	42	3950	500	9230	10	1	8312766	1170	16.60	2.39	12	7.00	848.00	5894.00	14820	20231212	-4.99	4900	20230103	187.35	14820	-4.99	20231212	4900	187.35	20230103	14820	-4.99	20231212	4900	187.35	20230103	6.80	N	098120	500	41 억		1797773	N	N	0	N	00	N
70	20231218	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	750	2	5.69	7736205280	547767	180.99	13220	14500	13220	17140	9240	13190	14123.26	21.63	0	98884	14056	13622	13136	12702	12216	13380	12460	42	3950	500	9230	10	1	8312766	1159	16.44	2.37	12	6.59	848.00	5894.00	14820	20231212	-5.94	4900	20230103	184.49	14820	-5.94	20231212	4900	184.49	20230103	14820	-5.94	20231212	4900	184.49	20230103	6.80	N	098120	500	41 억		1797773	N	N	0	N	00	N
71	20231218	110717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	810	2	6.14	7330139370	518702	171.38	13220	14500	13220	17140	9240	13190	14131.79	21.63	0	99968	14056	13622	13136	12702	12216	13380	12460	42	3950	500	9230	10	1	8312766	1164	16.51	2.38	12	6.24	848.00	5894.00	14820	20231212	-5.53	4900	20230103	185.71	14820	-5.53	20231212	4900	185.71	20230103	14820	-5.53	20231212	4900	185.71	20230103	6.80	N	098120	500	41 억		1797773	N	N	0	N	00	N
72	20231218	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14280	1090	2	8.26	6413816120	454132	150.05	13220	14500	13220	17140	9240	13190	14123.35	21.63	0	99238	14056	13622	13136	12702	12216	13380	12460	42	3950	500	9230	10	1	8312766	1187	16.84	2.42	12	5.46	848.00	5894.00	14820	20231212	-3.64	4900	20230103	191.43	14820	-3.64	20231212	4900	191.43	20230103	14820	-3.64	20231212	4900	191.43	20230103	6.80	N	098120	500	41 억		1797773	N	N	0	N	00	N
73	20231218	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	690	2	5.23	1170227430	85204	28.15	13220	13920	13220	17140	9240	13190	13734.75	21.63	0	18052	14056	13622	13136	12702	12216	13380	12460	42	3950	500	9230	10	1	8312766	1154	16.37	2.35	12	1.02	848.00	5894.00	14820	20231212	-6.34	4900	20230103	183.27	14820	-6.34	20231212	4900	183.27	20230103	14820	-6.34	20231212	4900	183.27	20230103	6.80	N	098120	500	41 억		1797773	N	N	0	N	00	N
74	20231215	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	-270	5	-2.01	3913331290	301438	83.71	13460	13570	12650	17490	9430	13460	12981.71	22.02	0	-33152	14726	14092	13546	12912	12366	13820	12640	42	4030	500	9420	10	1	8312766	1096	15.55	2.24	12	3.63	848.00	5894.00	14820	20231212	-11.00	4900	20230103	169.18	14820	-11.00	20231212	4900	169.18	20230103	14820	-11.00	20231212	4900	169.18	20230103	6.59	N	098120	500	41 억		1830497	N	N	0	N	00	N
75	20231215	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13230	-230	5	-1.71	3704138040	285607	79.31	13460	13570	12650	17490	9430	13460	12968.86	22.02	0	-35445	14726	14092	13546	12912	12366	13820	12640	42	4030	500	9420	10	1	8312766	1100	15.60	2.24	12	3.44	848.00	5894.00	14820	20231212	-10.73	4900	20230103	170.00	14820	-10.73	20231212	4900	170.00	20230103	14820	-10.73	20231212	4900	170.00	20230103	6.59	N	098120	500	41 억		1830497	N	N	0	N	00	N
76	20231215	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-580	5	-4.31	3166451730	244509	67.90	13460	13570	12650	17490	9430	13460	12949.65	22.02	0	-40250	14726	14092	13546	12912	12366	13820	12640	42	4030	500	9420	10	1	8312766	1071	15.19	2.19	12	2.94	848.00	5894.00	14820	20231212	-13.09	4900	20230103	162.86	14820	-13.09	20231212	4900	162.86	20230103	14820	-13.09	20231212	4900	162.86	20230103	6.59	N	098120	500	41 억		1830497	N	N	0	N	00	N
77	20231215	130712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-780	5	-5.79	2807869560	216462	60.11	13460	13570	12650	17490	9430	13460	12971.01	22.02	0	-37874	14726	14092	13546	12912	12366	13820	12640	42	4030	500	9420	10	1	8312766	1054	14.95	2.15	12	2.60	848.00	5894.00	14820	20231212	-14.44	4900	20230103	158.78	14820	-14.44	20231212	4900	158.78	20230103	14820	-14.44	20231212	4900	158.78	20230103	6.59	N	098120	500	41 억		1830497	N	N	0	N	00	N
78	20231215	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-680	5	-5.05	2411847830	185328	51.47	13460	13570	12750	17490	9430	13460	13013.26	22.02	0	-29666	14726	14092	13546	12912	12366	13820	12640	42	4030	500	9420	10	1	8312766	1062	15.07	2.17	12	2.23	848.00	5894.00	14820	20231212	-13.77	4900	20230103	160.82	14820	-13.77	20231212	4900	160.82	20230103	14820	-13.77	20231212	4900	160.82	20230103	6.59	N	098120	500	41 억		1830497	N	N	0	N	00	N
79	20231215	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-530	5	-3.94	1841672690	140874	39.12	13460	13570	12790	17490	9430	13460	13072.41	22.02	0	-12264	14726	14092	13546	12912	12366	13820	12640	42	4030	500	9420	10	1	8312766	1075	15.25	2.19	12	1.69	848.00	5894.00	14820	20231212	-12.75	4900	20230103	163.88	14820	-12.75	20231212	4900	163.88	20230103	14820	-12.75	20231212	4900	163.88	20230103	6.59	N	098120	500	41 억		1830497	N	N	0	N	00	N
80	20231215	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	-340	5	-2.53	860806510	64966	18.04	13460	13570	13080	17490	9430	13460	13249.19	22.02	0	-4521	14726	14092	13546	12912	12366	13820	12640	42	4030	500	9420	10	1	8312766	1091	15.47	2.23	12	0.78	848.00	5894.00	14820	20231212	-11.47	4900	20230103	167.76	14820	-11.47	20231212	4900	167.76	20230103	14820	-11.47	20231212	4900	167.76	20230103	6.59	N	098120	500	41 억		1830497	N	N	0	N	00	N
81	20231215	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	10	2	0.07	114867300	8544	2.37	13460	13480	13380	17490	9430	13460	13443.66	22.02	0	-1970	14726	14092	13546	12912	12366	13820	12640	42	4030	500	9420	10	1	8312766	1120	15.88	2.29	12	0.10	848.00	5894.00	14820	20231212	-9.11	4900	20230103	174.90	14820	-9.11	20231212	4900	174.90	20230103	14820	-9.11	20231212	4900	174.90	20230103	6.59	N	098120	500	41 억		1830497	N	N	0	N	00	N
82	20231214	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	60	2	0.45	4872238020	358353	87.76	13610	14180	13000	17420	9380	13400	13596.53	22.39	0	-30321	14460	13930	13560	13030	12660	13745	12845	42	4020	500	9380	10	1	8312766	1119	15.87	2.28	12	4.31	848.00	5894.00	14820	20231212	-9.18	4900	20230103	174.69	14820	-9.18	20231212	4900	174.69	20230103	14820	-9.18	20231212	4900	174.69	20230103	7.05	N	098120	500	41 억		1861332	N	N	0	N	00	N
83	20231214	150737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-60	5	-0.45	4738971170	348418	85.32	13610	14180	13000	17420	9380	13400	13601.41	22.39	0	-29228	14460	13930	13560	13030	12660	13745	12845	42	4020	500	9380	10	1	8312766	1109	15.73	2.26	12	4.19	848.00	5894.00	14820	20231212	-9.99	4900	20230103	172.24	14820	-9.99	20231212	4900	172.24	20230103	14820	-9.99	20231212	4900	172.24	20230103	7.05	N	098120	500	41 억		1861332	N	N	0	N	00	N
84	20231214	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	90	2	0.67	4457314090	327320	80.16	13610	14180	13000	17420	9380	13400	13617.62	22.39	0	-21955	14460	13930	13560	13030	12660	13745	12845	42	4020	500	9380	10	1	8312766	1121	15.91	2.29	12	3.94	848.00	5894.00	14820	20231212	-8.97	4900	20230103	175.31	14820	-8.97	20231212	4900	175.31	20230103	14820	-8.97	20231212	4900	175.31	20230103	7.05	N	098120	500	41 억		1861332	N	N	0	N	00	N
85	20231214	130733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-60	5	-0.45	4125566370	302659	74.12	13610	14180	13000	17420	9380	13400	13631.09	22.39	0	-17752	14460	13930	13560	13030	12660	13745	12845	42	4020	500	9380	10	1	8312766	1109	15.73	2.26	12	3.64	848.00	5894.00	14820	20231212	-9.99	4900	20230103	172.24	14820	-9.99	20231212	4900	172.24	20230103	14820	-9.99	20231212	4900	172.24	20230103	7.05	N	098120	500	41 억		1861332	N	N	0	N	00	N
86	20231214	120745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13210	-190	5	-1.42	4007402660	293738	71.93	13610	14180	13000	17420	9380	13400	13642.79	22.39	0	-15761	14460	13930	13560	13030	12660	13745	12845	42	4020	500	9380	10	1	8312766	1098	15.58	2.24	12	3.53	848.00	5894.00	14820	20231212	-10.86	4900	20230103	169.59	14820	-10.86	20231212	4900	169.59	20230103	14820	-10.86	20231212	4900	169.59	20230103	7.05	N	098120	500	41 억		1861332	N	N	0	N	00	N
87	20231214	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	-20	5	-0.15	3336232670	242690	59.43	13610	14180	13310	17420	9380	13400	13746.92	22.39	0	-16181	14460	13930	13560	13030	12660	13745	12845	42	4020	500	9380	10	1	8312766	1112	15.78	2.27	12	2.92	848.00	5894.00	14820	20231212	-9.72	4900	20230103	173.06	14820	-9.72	20231212	4900	173.06	20230103	14820	-9.72	20231212	4900	173.06	20230103	7.05	N	098120	500	41 억		1861332	N	N	0	N	00	N
88	20231214	100705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	230	2	1.72	2690336660	194501	47.63	13610	14180	13380	17420	9380	13400	13832.04	22.39	0	5714	14460	13930	13560	13030	12660	13745	12845	42	4020	500	9380	10	1	8312766	1133	16.07	2.31	12	2.34	848.00	5894.00	14820	20231212	-8.03	4900	20230103	178.16	14820	-8.03	20231212	4900	178.16	20230103	14820	-8.03	20231212	4900	178.16	20230103	7.05	N	098120	500	41 억		1861332	N	N	0	N	00	N
89	20231214	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	370	2	2.76	465040190	33798	8.28	13610	13850	13610	17420	9380	13400	13759.60	22.39	0	-4574	14460	13930	13560	13030	12660	13745	12845	42	4020	500	9380	10	1	8312766	1145	16.24	2.34	12	0.41	848.00	5894.00	14820	20231212	-7.09	4900	20230103	181.02	14820	-7.09	20231212	4900	181.02	20230103	14820	-7.09	20231212	4900	181.02	20230103	7.05	N	098120	500	41 억		1861332	N	N	0	N	00	N
90	20231213	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-210	5	-1.54	5471709200	406534	73.68	13900	14090	13190	17690	9530	13610	13459.50	22.01	0	29943	15230	14420	14010	13200	12790	14215	12995	42	4080	500	9520	10	1	8312766	1114	15.80	2.27	12	4.89	848.00	5894.00	14820	20231212	-9.58	4900	20230103	173.47	14820	-9.58	20231212	4900	173.47	20230103	14820	-9.58	20231212	4900	173.47	20230103	6.92	N	098120	500	41 억		1829557	N	N	0	N	00	N
91	20231213	150726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-240	5	-1.76	5301079540	393790	71.37	13900	14090	13190	17690	9530	13610	13461.63	22.01	0	33179	15230	14420	14010	13200	12790	14215	12995	42	4080	500	9520	10	1	8312766	1111	15.77	2.27	12	4.74	848.00	5894.00	14820	20231212	-9.78	4900	20230103	172.86	14820	-9.78	20231212	4900	172.86	20230103	14820	-9.78	20231212	4900	172.86	20230103	6.92	N	098120	500	41 억		1829557	N	N	0	N	00	N
92	20231213	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	-130	5	-0.96	4507593090	334143	60.56	13900	14090	13220	17690	9530	13610	13489.96	22.01	0	52409	15230	14420	14010	13200	12790	14215	12995	42	4080	500	9520	10	1	8312766	1121	15.90	2.29	12	4.02	848.00	5894.00	14820	20231212	-9.04	4900	20230103	175.10	14820	-9.04	20231212	4900	175.10	20230103	14820	-9.04	20231212	4900	175.10	20230103	6.92	N	098120	500	41 억		1829557	N	N	0	N	00	N
93	20231213	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	-160	5	-1.18	4219733430	312718	56.67	13900	14090	13220	17690	9530	13610	13493.68	22.01	0	57627	15230	14420	14010	13200	12790	14215	12995	42	4080	500	9520	10	1	8312766	1118	15.86	2.28	12	3.76	848.00	5894.00	14820	20231212	-9.24	4900	20230103	174.49	14820	-9.24	20231212	4900	174.49	20230103	14820	-9.24	20231212	4900	174.49	20230103	6.92	N	098120	500	41 억		1829557	N	N	0	N	00	N
94	20231213	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	-80	5	-0.59	3762866350	279068	50.58	13900	14090	13220	17690	9530	13610	13483.62	22.01	0	62302	15230	14420	14010	13200	12790	14215	12995	42	4080	500	9520	10	1	8312766	1125	15.96	2.30	12	3.36	848.00	5894.00	14820	20231212	-8.70	4900	20230103	176.12	14820	-8.70	20231212	4900	176.12	20230103	14820	-8.70	20231212	4900	176.12	20230103	6.92	N	098120	500	41 억		1829557	N	N	0	N	00	N
95	20231213	110725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	-290	5	-2.13	3055581760	226169	40.99	13900	14090	13220	17690	9530	13610	13510.10	22.01	0	45306	15230	14420	14010	13200	12790	14215	12995	42	4080	500	9520	10	1	8312766	1107	15.71	2.26	12	2.72	848.00	5894.00	14820	20231212	-10.12	4900	20230103	171.84	14820	-10.12	20231212	4900	171.84	20230103	14820	-10.12	20231212	4900	171.84	20230103	6.92	N	098120	500	41 억		1829557	N	N	0	N	00	N
96	20231213	100728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	-200	5	-1.47	2003207220	147288	26.69	13900	14090	13250	17690	9530	13610	13600.60	22.01	0	25120	15230	14420	14010	13200	12790	14215	12995	42	4080	500	9520	10	1	8312766	1115	15.81	2.28	12	1.77	848.00	5894.00	14820	20231212	-9.51	4900	20230103	173.67	14820	-9.51	20231212	4900	173.67	20230103	14820	-9.51	20231212	4900	173.67	20230103	6.92	N	098120	500	41 억		1829557	N	N	0	N	00	N
97	20231213	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	170	2	1.25	440878240	31692	5.74	13900	14090	13720	17690	9530	13610	13912.78	22.01	0	6366	15230	14420	14010	13200	12790	14215	12995	42	4080	500	9520	10	1	8312766	1145	16.25	2.34	12	0.38	848.00	5894.00	14820	20231212	-7.02	4900	20230103	181.22	14820	-7.02	20231212	4900	181.22	20230103	14820	-7.02	20231212	4900	181.22	20230103	6.92	N	098120	500	41 억		1829557	N	N	0	N	00	N
98	20231212	160654	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13610	-240	5	-1.73	7719313850	547924	156.44	14290	14820	13600	18000	9700	13850	14089.53	22.46	0	-39220	14496	14172	13976	13652	13456	14075	13555	42	4150	500	9690	10	1	8312766	1131	16.05	2.31	12	6.59	848.00	5894.00	14820	20231212	-8.16	4900	20230103	177.76	14820	-8.16	20231212	4900	177.76	20230103	14820	-8.16	20231212	4900	177.76	20230103	7.63	N	098120	500	41 억		1867429	N	N	0	N	00	N
99	20231212	150702	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13690	-160	5	-1.16	7523536560	533572	152.34	14290	14820	13600	18000	9700	13850	14100.34	22.46	0	-41240	14496	14172	13976	13652	13456	14075	13555	42	4150	500	9690	10	1	8312766	1138	16.14	2.32	12	6.42	848.00	5894.00	14820	20231212	-7.62	4900	20230103	179.39	14820	-7.62	20231212	4900	179.39	20230103	14820	-7.62	20231212	4900	179.39	20230103	7.63	N	098120	500	41 억		1867429	N	N	0	N	00	N
100	20231212	140625	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13710	-140	5	-1.01	6601667490	466132	133.08	14290	14820	13690	18000	9700	13850	14162.69	22.46	0	-49670	14496	14172	13976	13652	13456	14075	13555	42	4150	500	9690	10	1	8312766	1140	16.17	2.33	12	5.61	848.00	5894.00	14820	20231212	-7.49	4900	20230103	179.80	14820	-7.49	20231212	4900	179.80	20230103	14820	-7.49	20231212	4900	179.80	20230103	7.63	N	098120	500	41 억		1867429	N	N	0	N	00	N
101	20231212	130625	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13760	-90	5	-0.65	6057680780	426773	121.85	14290	14820	13690	18000	9700	13850	14194.19	22.46	0	-50641	14496	14172	13976	13652	13456	14075	13555	42	4150	500	9690	10	1	8312766	1144	16.23	2.33	12	5.13	848.00	5894.00	14820	20231212	-7.15	4900	20230103	180.82	14820	-7.15	20231212	4900	180.82	20230103	14820	-7.15	20231212	4900	180.82	20230103	7.63	N	098120	500	41 억		1867429	N	N	0	N	00	N
102	20231212	120620	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14040	190	2	1.37	5522176780	388167	110.82	14290	14820	13920	18000	9700	13850	14226.34	22.46	0	-38050	14496	14172	13976	13652	13456	14075	13555	42	4150	500	9690	10	1	8312766	1167	16.56	2.38	12	4.67	848.00	5894.00	14820	20231212	-5.26	4900	20230103	186.53	14820	-5.26	20231212	4900	186.53	20230103	14820	-5.26	20231212	4900	186.53	20230103	7.63	N	098120	500	41 억		1867429	N	N	0	N	00	N
103	20231212	110630	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13960	110	2	0.79	5112580100	358847	102.45	14290	14820	13930	18000	9700	13850	14247.30	22.46	0	-37563	14496	14172	13976	13652	13456	14075	13555	42	4150	500	9690	10	1	8312766	1160	16.46	2.37	12	4.32	848.00	5894.00	14820	20231212	-5.80	4900	20230103	184.90	14820	-5.80	20231212	4900	184.90	20230103	14820	-5.80	20231212	4900	184.90	20230103	7.63	N	098120	500	41 억		1867429	N	N	0	N	00	N
104	20231212	100655	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13960	110	2	0.79	4395334120	307960	87.92	14290	14820	13930	18000	9700	13850	14272.49	22.46	0	-40308	14496	14172	13976	13652	13456	14075	13555	42	4150	500	9690	10	1	8312766	1160	16.46	2.37	12	3.70	848.00	5894.00	14820	20231212	-5.80	4900	20230103	184.90	14820	-5.80	20231212	4900	184.90	20230103	14820	-5.80	20231212	4900	184.90	20230103	7.63	N	098120	500	41 억		1867429	N	N	0	N	00	N
105	20231212	090655	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14200	350	2	2.53	1718654470	119437	34.10	14290	14820	14020	18000	9700	13850	14389.86	22.46	0	-27096	14496	14172	13976	13652	13456	14075	13555	42	4150	500	9690	10	1	8312766	1180	16.75	2.41	12	1.44	848.00	5894.00	14820	20231212	-4.18	4900	20230103	189.80	14820	-4.18	20231212	4900	189.80	20230103	14820	-4.18	20231212	4900	189.80	20230103	7.63	N	098120	500	41 억		1867429	N	N	0	N	00	N
106	20231211	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-50	5	-0.36	4877086180	348324	27.77	14140	14300	13780	18070	9730	13900	14002.13	21.54	-126805	-59630	15500	14700	13700	12900	11900	15100	13300	42	4170	500	9730	10	1	8312766	1151	16.33	2.35	12	4.19	848.00	5894.00	14650	20231117	-5.46	4900	20230103	182.65	14650	-5.46	20231117	4900	182.65	20230103	14650	-5.46	20231117	4900	182.65	20230103	7.73	N	098120	500	41 억		1790686	N	N	0	N	00	N
107	20231211	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	20	2	0.14	4655801400	332389	26.50	14140	14300	13780	18070	9730	13900	14007.34	21.54	-126805	-55144	15500	14700	13700	12900	11900	15100	13300	42	4170	500	9730	10	1	8312766	1157	16.42	2.36	12	4.00	848.00	5894.00	14650	20231117	-4.98	4900	20230103	184.08	14650	-4.98	20231117	4900	184.08	20230103	14650	-4.98	20231117	4900	184.08	20230103	7.73	N	098120	500	41 억		1790686	N	N	0	N	00	N
108	20231211	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	70	2	0.50	4079670830	290902	23.19	14140	14300	13780	18070	9730	13900	14024.55	21.54	-126805	-44673	15500	14700	13700	12900	11900	15100	13300	42	4170	500	9730	10	1	8312766	1161	16.47	2.37	12	3.50	848.00	5894.00	14650	20231117	-4.64	4900	20230103	185.10	14650	-4.64	20231117	4900	185.10	20230103	14650	-4.64	20231117	4900	185.10	20230103	7.73	N	098120	500	41 억		1790686	N	N	0	N	00	N
109	20231211	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	80	2	0.58	3799803680	270884	21.60	14140	14300	13780	18070	9730	13900	14027.79	21.54	-126805	-38653	15500	14700	13700	12900	11900	15100	13300	42	4170	500	9730	10	1	8312766	1162	16.49	2.37	12	3.26	848.00	5894.00	14650	20231117	-4.57	4900	20230103	185.31	14650	-4.57	20231117	4900	185.31	20230103	14650	-4.57	20231117	4900	185.31	20230103	7.73	N	098120	500	41 억		1790686	N	N	0	N	00	N
110	20231211	120654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	60	2	0.43	3472754570	247586	19.74	14140	14300	13780	18070	9730	13900	14026.86	21.54	-126805	-43303	15500	14700	13700	12900	11900	15100	13300	42	4170	500	9730	10	1	8312766	1160	16.46	2.37	12	2.98	848.00	5894.00	14650	20231117	-4.71	4900	20230103	184.90	14650	-4.71	20231117	4900	184.90	20230103	14650	-4.71	20231117	4900	184.90	20230103	7.73	N	098120	500	41 억		1790686	N	N	0	N	00	N
111	20231211	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14220	320	2	2.30	3155217670	224957	17.94	14140	14300	13780	18070	9730	13900	14026.31	21.54	-126805	-41531	15500	14700	13700	12900	11900	15100	13300	42	4170	500	9730	10	1	8312766	1182	16.77	2.41	12	2.71	848.00	5894.00	14650	20231117	-2.94	4900	20230103	190.20	14650	-2.94	20231117	4900	190.20	20230103	14650	-2.94	20231117	4900	190.20	20230103	7.73	N	098120	500	41 억		1790686	N	N	0	N	00	N
112	20231211	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14090	190	2	1.37	2225016320	159211	12.69	14140	14180	13780	18070	9730	13900	13975.64	21.54	-126805	-27844	15500	14700	13700	12900	11900	15100	13300	42	4170	500	9730	10	1	8312766	1171	16.62	2.39	12	1.92	848.00	5894.00	14650	20231117	-3.82	4900	20230103	187.55	14650	-3.82	20231117	4900	187.55	20230103	14650	-3.82	20231117	4900	187.55	20230103	7.73	N	098120	500	41 억		1790686	N	N	0	N	00	N
113	20231211	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14120	220	2	1.58	943630330	67510	5.38	14140	14180	13780	18070	9730	13900	13978.56	21.54	-126805	-27155	15500	14700	13700	12900	11900	15100	13300	42	4170	500	9730	10	1	8312766	1174	16.65	2.40	12	0.81	848.00	5894.00	14650	20231117	-3.62	4900	20230103	188.16	14650	-3.62	20231117	4900	188.16	20230103	14650	-3.62	20231117	4900	188.16	20230103	7.73	N	098120	500	41 억		1790686	N	N	0	N	00	N
114	20231208	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	1510	2	12.19	17304145600	1250267	716.61	12710	14500	12700	16100	8680	12390	13840.07	21.54	0	138081	12870	12630	12390	12150	11910	12510	12030	42	3710	500	8670	10	1	8312766	1155	16.39	2.36	12	15.04	848.00	5894.00	14650	20231117	-5.12	4900	20230103	183.67	14650	-5.12	20231117	4900	183.67	20230103	14650	-5.12	20231117	4900	183.67	20230103	8.17	N	098120	500	41 억		1790686	N	N	0	N	00	N
115	20231208	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	1410	2	11.38	16597410000	1199207	687.35	12710	14500	12700	16100	8680	12390	13840.32	21.54	0	130837	12870	12630	12390	12150	11910	12510	12030	42	3710	500	8670	10	1	8312766	1147	16.27	2.34	12	14.43	848.00	5894.00	14650	20231117	-5.80	4900	20230103	181.63	14650	-5.80	20231117	4900	181.63	20230103	14650	-5.80	20231117	4900	181.63	20230103	8.17	N	098120	500	41 억		1790686	N	N	0	N	00	N
116	20231208	140646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	1520	2	12.27	15448887370	1116314	639.84	12710	14500	12700	16100	8680	12390	13839.20	21.54	0	127964	12870	12630	12390	12150	11910	12510	12030	42	3710	500	8670	10	1	8312766	1156	16.40	2.36	12	13.43	848.00	5894.00	14650	20231117	-5.05	4900	20230103	183.88	14650	-5.05	20231117	4900	183.88	20230103	14650	-5.05	20231117	4900	183.88	20230103	8.17	N	098120	500	41 억		1790686	N	N	0	N	00	N
117	20231208	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	1320	2	10.65	14805008800	1069867	613.21	12710	14500	12700	16100	8680	12390	13838.18	21.54	0	133737	12870	12630	12390	12150	11910	12510	12030	42	3710	500	8670	10	1	8312766	1140	16.17	2.33	12	12.87	848.00	5894.00	14650	20231117	-6.42	4900	20230103	179.80	14650	-6.42	20231117	4900	179.80	20230103	14650	-6.42	20231117	4900	179.80	20230103	8.17	N	098120	500	41 억		1790686	N	N	0	N	00	N
118	20231208	120642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	1360	2	10.98	14243390640	1029071	589.83	12710	14500	12700	16100	8680	12390	13841.02	21.54	0	129102	12870	12630	12390	12150	11910	12510	12030	42	3710	500	8670	10	1	8312766	1143	16.21	2.33	12	12.38	848.00	5894.00	14650	20231117	-6.14	4900	20230103	180.61	14650	-6.14	20231117	4900	180.61	20230103	14650	-6.14	20231117	4900	180.61	20230103	8.17	N	098120	500	41 억		1790686	N	N	0	N	00	N
119	20231208	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	1510	2	12.19	12290713880	888518	509.27	12710	14500	12700	16100	8680	12390	13832.82	21.54	0	120859	12870	12630	12390	12150	11910	12510	12030	42	3710	500	8670	10	1	8312766	1155	16.39	2.36	12	10.69	848.00	5894.00	14650	20231117	-5.12	4900	20230103	183.67	14650	-5.12	20231117	4900	183.67	20230103	14650	-5.12	20231117	4900	183.67	20230103	8.17	N	098120	500	41 억		1790686	N	N	0	N	00	N
120	20231208	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	1350	2	10.90	4939050130	368650	211.30	12710	13800	12700	16100	8680	12390	13397.67	21.54	0	62733	12870	12630	12390	12150	11910	12510	12030	42	3710	500	8670	10	1	8312766	1142	16.20	2.33	12	4.43	848.00	5894.00	14650	20231117	-6.21	4900	20230103	180.41	14650	-6.21	20231117	4900	180.41	20230103	14650	-6.21	20231117	4900	180.41	20230103	8.17	N	098120	500	41 억		1790686	N	N	0	N	00	N
121	20231208	090639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13390	1000	2	8.07	1410506220	107054	61.36	12710	13430	12700	16100	8680	12390	13175.65	21.54	0	4693	12870	12630	12390	12150	11910	12510	12030	42	3710	500	8670	10	1	8312766	1113	15.79	2.27	12	1.29	848.00	5894.00	14650	20231117	-8.60	4900	20230103	173.27	14650	-8.60	20231117	4900	173.27	20230103	14650	-8.60	20231117	4900	173.27	20230103	8.17	N	098120	500	41 억		1790686	N	N	0	N	00	N
122	20231207	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12390	-210	5	-1.67	2144555330	173759	47.29	12450	12630	12150	16380	8820	12600	12340.45	21.36	0	10243	13266	12932	12516	12182	11766	13100	12350	42	3780	500	8820	10	1	8312766	1030	14.61	2.10	12	2.09	848.00	5894.00	14650	20231117	-15.43	4900	20230103	152.86	14650	-15.43	20231117	4900	152.86	20230103	14650	-15.43	20231117	4900	152.86	20230103	9.07	N	098120	500	41 억		1775669	N	N	0	N	00	N
123	20231207	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-280	5	-2.22	1977550100	160194	43.60	12450	12630	12150	16380	8820	12600	12343.26	21.36	0	9324	13266	12932	12516	12182	11766	13100	12350	42	3780	500	8820	10	1	8312766	1024	14.53	2.09	12	1.93	848.00	5894.00	14650	20231117	-15.90	4900	20230103	151.43	14650	-15.90	20231117	4900	151.43	20230103	14650	-15.90	20231117	4900	151.43	20230103	9.07	N	098120	500	41 억		1775669	N	N	0	N	00	N
124	20231207	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	-190	5	-1.51	1637379450	132613	36.09	12450	12630	12150	16380	8820	12600	12345.30	21.36	0	11180	13266	12932	12516	12182	11766	13100	12350	42	3780	500	8820	10	1	8312766	1032	14.63	2.11	12	1.60	848.00	5894.00	14650	20231117	-15.29	4900	20230103	153.27	14650	-15.29	20231117	4900	153.27	20230103	14650	-15.29	20231117	4900	153.27	20230103	9.07	N	098120	500	41 억		1775669	N	N	0	N	00	N
125	20231207	130640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	-180	5	-1.43	1484091930	120273	32.73	12450	12630	12150	16380	8820	12600	12337.37	21.36	0	13301	13266	12932	12516	12182	11766	13100	12350	42	3780	500	8820	10	1	8312766	1032	14.65	2.11	12	1.45	848.00	5894.00	14650	20231117	-15.22	4900	20230103	153.47	14650	-15.22	20231117	4900	153.47	20230103	14650	-15.22	20231117	4900	153.47	20230103	9.07	N	098120	500	41 억		1775669	N	N	0	N	00	N
126	20231207	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	-200	5	-1.59	1404060280	113827	30.98	12450	12630	12150	16380	8820	12600	12332.90	21.36	0	13999	13266	12932	12516	12182	11766	13100	12350	42	3780	500	8820	10	1	8312766	1031	14.62	2.10	12	1.37	848.00	5894.00	14650	20231117	-15.36	4900	20230103	153.06	14650	-15.36	20231117	4900	153.06	20230103	14650	-15.36	20231117	4900	153.06	20230103	9.07	N	098120	500	41 억		1775669	N	N	0	N	00	N
127	20231207	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	-190	5	-1.51	1307953900	106075	28.87	12450	12630	12150	16380	8820	12600	12328.13	21.36	0	14100	13266	12932	12516	12182	11766	13100	12350	42	3780	500	8820	10	1	8312766	1032	14.63	2.11	12	1.28	848.00	5894.00	14650	20231117	-15.29	4900	20230103	153.27	14650	-15.29	20231117	4900	153.27	20230103	14650	-15.29	20231117	4900	153.27	20230103	9.07	N	098120	500	41 억		1775669	N	N	0	N	00	N
128	20231207	100635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12390	-210	5	-1.67	1135352920	92113	25.07	12450	12630	12150	16380	8820	12600	12322.92	21.36	0	14960	13266	12932	12516	12182	11766	13100	12350	42	3780	500	8820	10	1	8312766	1030	14.61	2.10	12	1.11	848.00	5894.00	14650	20231117	-15.43	4900	20230103	152.86	14650	-15.43	20231117	4900	152.86	20230103	14650	-15.43	20231117	4900	152.86	20230103	9.07	N	098120	500	41 억		1775669	N	N	0	N	00	N
129	20231207	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	-180	5	-1.43	210680660	16988	4.62	12450	12520	12330	16380	8820	12600	12390.51	21.36	0	2891	13266	12932	12516	12182	11766	13100	12350	42	3780	500	8820	10	1	8312766	1032	14.65	2.11	12	0.20	848.00	5894.00	14650	20231117	-15.22	4900	20230103	153.47	14650	-15.22	20231117	4900	153.47	20230103	14650	-15.22	20231117	4900	153.47	20230103	9.07	N	098120	500	41 억		1775669	N	N	0	N	00	N
130	20231206	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	600	2	5.00	4598476390	366806	51.53	12130	12850	12100	15600	8400	12000	12536.52	20.71	0	54843	14220	13110	12510	11400	10800	12810	11100	42	3600	500	8400	10	1	8312766	1047	14.86	2.14	12	4.41	848.00	5894.00	14650	20231117	-13.99	4900	20230103	157.14	14650	-13.99	20231117	4900	157.14	20230103	14650	-13.99	20231117	4900	157.14	20230103	9.37	N	098120	500	41 억		1721251	N	N	0	N	00	N
131	20231206	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	650	2	5.42	4505985220	359475	50.50	12130	12850	12100	15600	8400	12000	12534.91	20.71	0	53988	14220	13110	12510	11400	10800	12810	11100	42	3600	500	8400	10	1	8312766	1052	14.92	2.15	12	4.32	848.00	5894.00	14650	20231117	-13.65	4900	20230103	158.16	14650	-13.65	20231117	4900	158.16	20230103	14650	-13.65	20231117	4900	158.16	20230103	9.37	N	098120	500	41 억		1721251	N	N	0	N	00	N
132	20231206	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	600	2	5.00	3518244170	281664	39.57	12130	12850	12100	15600	8400	12000	12490.93	20.71	0	47044	14220	13110	12510	11400	10800	12810	11100	42	3600	500	8400	10	1	8312766	1047	14.86	2.14	12	3.39	848.00	5894.00	14650	20231117	-13.99	4900	20230103	157.14	14650	-13.99	20231117	4900	157.14	20230103	14650	-13.99	20231117	4900	157.14	20230103	9.37	N	098120	500	41 억		1721251	N	N	0	N	00	N
133	20231206	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	720	2	6.00	3178397960	254872	35.81	12130	12850	12100	15600	8400	12000	12470.57	20.71	0	47011	14220	13110	12510	11400	10800	12810	11100	42	3600	500	8400	10	1	8312766	1057	15.00	2.16	12	3.07	848.00	5894.00	14650	20231117	-13.17	4900	20230103	159.59	14650	-13.17	20231117	4900	159.59	20230103	14650	-13.17	20231117	4900	159.59	20230103	9.37	N	098120	500	41 억		1721251	N	N	0	N	00	N
134	20231206	120630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	690	2	5.75	2594693270	209051	29.37	12130	12700	12100	15600	8400	12000	12411.77	20.71	0	43203	14220	13110	12510	11400	10800	12810	11100	42	3600	500	8400	10	1	8312766	1055	14.96	2.15	12	2.51	848.00	5894.00	14650	20231117	-13.38	4900	20230103	158.98	14650	-13.38	20231117	4900	158.98	20230103	14650	-13.38	20231117	4900	158.98	20230103	9.37	N	098120	500	41 억		1721251	N	N	0	N	00	N
135	20231206	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	520	2	4.33	2095399690	169549	23.82	12130	12590	12100	15600	8400	12000	12358.67	20.71	0	37345	14220	13110	12510	11400	10800	12810	11100	42	3600	500	8400	10	1	8312766	1041	14.76	2.12	12	2.04	848.00	5894.00	14650	20231117	-14.54	4900	20230103	155.51	14650	-14.54	20231117	4900	155.51	20230103	14650	-14.54	20231117	4900	155.51	20230103	9.37	N	098120	500	41 억		1721251	N	N	0	N	00	N
136	20231206	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	370	2	3.08	1353207480	110036	15.46	12130	12410	12100	15600	8400	12000	12297.86	20.71	0	19552	14220	13110	12510	11400	10800	12810	11100	42	3600	500	8400	10	1	8312766	1028	14.59	2.10	12	1.32	848.00	5894.00	14650	20231117	-15.56	4900	20230103	152.45	14650	-15.56	20231117	4900	152.45	20230103	14650	-15.56	20231117	4900	152.45	20230103	9.37	N	098120	500	41 억		1721251	N	N	0	N	00	N
137	20231206	090637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	260	2	2.17	199316190	16311	2.29	12130	12280	12100	15600	8400	12000	12219.74	20.71	0	1605	14220	13110	12510	11400	10800	12810	11100	42	3600	500	8400	10	1	8312766	1019	14.46	2.08	12	0.20	848.00	5894.00	14650	20231117	-16.31	4900	20230103	150.20	14650	-16.31	20231117	4900	150.20	20230103	14650	-16.31	20231117	4900	150.20	20230103	9.37	N	098120	500	41 억		1721251	N	N	0	N	00	N
138	20231205	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	-850	5	-6.61	8896268960	709254	228.40	12700	13620	11910	16700	9000	12850	12543.79	19.46	0	108730	14223	13536	13113	12426	12003	13325	12215	42	3850	500	8990	10	1	8312766	998	14.15	2.04	12	8.53	848.00	5894.00	14650	20231117	-18.09	4900	20230103	144.90	14650	-18.09	20231117	4900	144.90	20230103	14650	-18.09	20231117	4900	144.90	20230103	9.28	N	098120	500	41 억		1617410	N	N	0	N	00	N
139	20231205	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11960	-890	5	-6.93	8282653830	657958	211.88	12700	13620	11930	16700	9000	12850	12588.42	19.46	0	100183	14223	13536	13113	12426	12003	13325	12215	42	3850	500	8990	10	1	8312766	994	14.10	2.03	12	7.92	848.00	5894.00	14650	20231117	-18.36	4900	20230103	144.08	14650	-18.36	20231117	4900	144.08	20230103	14650	-18.36	20231117	4900	144.08	20230103	9.28	N	098120	500	41 억		1617410	N	N	0	N	00	N
140	20231205	140637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	-730	5	-5.68	6482559500	508194	163.66	12700	13620	12080	16700	9000	12850	12756.07	19.46	0	55495	14223	13536	13113	12426	12003	13325	12215	42	3850	500	8990	10	1	8312766	1008	14.29	2.06	12	6.11	848.00	5894.00	14650	20231117	-17.27	4900	20230103	147.35	14650	-17.27	20231117	4900	147.35	20230103	14650	-17.27	20231117	4900	147.35	20230103	9.28	N	098120	500	41 억		1617410	N	N	0	N	00	N
141	20231205	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-630	5	-4.90	5646609460	439472	141.53	12700	13620	12220	16700	9000	12850	12848.62	19.46	0	38807	14223	13536	13113	12426	12003	13325	12215	42	3850	500	8990	10	1	8312766	1016	14.41	2.07	12	5.29	848.00	5894.00	14650	20231117	-16.59	4900	20230103	149.39	14650	-16.59	20231117	4900	149.39	20230103	14650	-16.59	20231117	4900	149.39	20230103	9.28	N	098120	500	41 억		1617410	N	N	0	N	00	N
142	20231205	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	-440	5	-3.42	4938206140	381773	122.94	12700	13620	12230	16700	9000	12850	12934.93	19.46	0	48271	14223	13536	13113	12426	12003	13325	12215	42	3850	500	8990	10	1	8312766	1032	14.63	2.11	12	4.59	848.00	5894.00	14650	20231117	-15.29	4900	20230103	153.27	14650	-15.29	20231117	4900	153.27	20230103	14650	-15.29	20231117	4900	153.27	20230103	9.28	N	098120	500	41 억		1617410	N	N	0	N	00	N
143	20231205	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	-260	5	-2.02	3861597750	294455	94.82	12700	13620	12410	16700	9000	12850	13114.39	19.46	0	54660	14223	13536	13113	12426	12003	13325	12215	42	3850	500	8990	10	1	8312766	1047	14.85	2.14	12	3.54	848.00	5894.00	14650	20231117	-14.06	4900	20230103	156.94	14650	-14.06	20231117	4900	156.94	20230103	14650	-14.06	20231117	4900	156.94	20230103	9.28	N	098120	500	41 억		1617410	N	N	0	N	00	N
144	20231205	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	310	2	2.41	2781095910	209745	67.55	12700	13620	12450	16700	9000	12850	13259.42	19.46	0	57487	14223	13536	13113	12426	12003	13325	12215	42	3850	500	8990	10	1	8312766	1094	15.52	2.23	12	2.52	848.00	5894.00	14650	20231117	-10.17	4900	20230103	168.57	14650	-10.17	20231117	4900	168.57	20230103	14650	-10.17	20231117	4900	168.57	20230103	9.28	N	098120	500	41 억		1617410	N	N	0	N	00	N
145	20231205	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	-160	5	-1.25	235611090	18706	6.02	12700	12790	12450	16700	9000	12850	12595.47	19.46	0	2349	14223	13536	13113	12426	12003	13325	12215	42	3850	500	8990	10	1	8312766	1055	14.96	2.15	12	0.23	848.00	5894.00	14650	20231117	-13.38	4900	20230103	158.98	14650	-13.38	20231117	4900	158.98	20230103	14650	-13.38	20231117	4900	158.98	20230103	9.28	N	098120	500	41 억		1617410	N	N	0	N	00	N
146	20231204	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-600	5	-4.46	4053904790	309394	92.22	13640	13800	12690	17480	9420	13450	13102.95	19.35	0	11086	14243	13846	13253	12856	12263	14045	13055	42	4030	500	9410	10	1	8312766	1068	15.15	2.18	12	3.72	848.00	5894.00	14650	20231117	-12.29	4900	20230103	162.24	14650	-12.29	20231117	4900	162.24	20230103	14650	-12.29	20231117	4900	162.24	20230103	9.08	N	098120	500	41 억		1608749	N	N	0	N	00	N
147	20231204	150632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-580	5	-4.31	3812844460	290656	86.64	13640	13800	12690	17480	9420	13450	13118.07	19.35	0	4286	14243	13846	13253	12856	12263	14045	13055	42	4030	500	9410	10	1	8312766	1070	15.18	2.18	12	3.50	848.00	5894.00	14650	20231117	-12.15	4900	20230103	162.65	14650	-12.15	20231117	4900	162.65	20230103	14650	-12.15	20231117	4900	162.65	20230103	9.08	N	098120	500	41 억		1608749	N	N	0	N	00	N
148	20231204	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	-490	5	-3.64	3559438860	271017	80.78	13640	13800	12690	17480	9420	13450	13133.64	19.35	0	6450	14243	13846	13253	12856	12263	14045	13055	42	4030	500	9410	10	1	8312766	1077	15.28	2.20	12	3.26	848.00	5894.00	14650	20231117	-11.54	4900	20230103	164.49	14650	-11.54	20231117	4900	164.49	20230103	14650	-11.54	20231117	4900	164.49	20230103	9.08	N	098120	500	41 억		1608749	N	N	0	N	00	N
149	20231204	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-400	5	-2.97	3395398630	258390	77.02	13640	13800	12690	17480	9420	13450	13140.60	19.35	0	8391	14243	13846	13253	12856	12263	14045	13055	42	4030	500	9410	10	1	8312766	1085	15.39	2.21	12	3.11	848.00	5894.00	14650	20231117	-10.92	4900	20230103	166.33	14650	-10.92	20231117	4900	166.33	20230103	14650	-10.92	20231117	4900	166.33	20230103	9.08	N	098120	500	41 억		1608749	N	N	0	N	00	N
150	20231204	120626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13210	-240	5	-1.78	3235020160	246128	73.36	13640	13800	12690	17480	9420	13450	13143.65	19.35	0	6150	14243	13846	13253	12856	12263	14045	13055	42	4030	500	9410	10	1	8312766	1098	15.58	2.24	12	2.96	848.00	5894.00	14650	20231117	-9.83	4900	20230103	169.59	14650	-9.83	20231117	4900	169.59	20230103	14650	-9.83	20231117	4900	169.59	20230103	9.08	N	098120	500	41 억		1608749	N	N	0	N	00	N
151	20231204	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13230	-220	5	-1.64	2990600780	227608	67.84	13640	13800	12690	17480	9420	13450	13139.26	19.35	0	11164	14243	13846	13253	12856	12263	14045	13055	42	4030	500	9410	10	1	8312766	1100	15.60	2.24	12	2.74	848.00	5894.00	14650	20231117	-9.69	4900	20230103	170.00	14650	-9.69	20231117	4900	170.00	20230103	14650	-9.69	20231117	4900	170.00	20230103	9.08	N	098120	500	41 억		1608749	N	N	0	N	00	N
152	20231204	100628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-600	5	-4.46	2479660320	188459	56.17	13640	13800	12690	17480	9420	13450	13157.56	19.35	0	-2222	14243	13846	13253	12856	12263	14045	13055	42	4030	500	9410	10	1	8312766	1068	15.15	2.18	12	2.27	848.00	5894.00	14650	20231117	-12.29	4900	20230103	162.24	14650	-12.29	20231117	4900	162.24	20230103	14650	-12.29	20231117	4900	162.24	20230103	9.08	N	098120	500	41 억		1608749	N	N	0	N	00	N
153	20231204	090628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13290	-160	5	-1.19	488726770	36034	10.74	13640	13800	13270	17480	9420	13450	13562.93	19.35	0	-2617	14243	13846	13253	12856	12263	14045	13055	42	4030	500	9410	10	1	8312766	1105	15.67	2.25	12	0.43	848.00	5894.00	14650	20231117	-9.28	4900	20230103	171.22	14650	-9.28	20231117	4900	171.22	20230103	14650	-9.28	20231117	4900	171.22	20230103	9.08	N	098120	500	41 억		1608749	N	N	0	N	00	N
154	20231201	160628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	330	2	2.52	4297855450	326786	203.42	12800	13650	12660	17050	9190	13120	13151.12	18.96	0	28935	13613	13366	13133	12886	12653	13250	12770	42	3930	500	9180	10	1	8312766	1118	15.86	2.28	12	3.93	848.00	5894.00	14650	20231117	-8.19	4900	20230103	174.49	14650	-8.19	20231117	4900	174.49	20230103	14650	-8.19	20231117	4900	174.49	20230103	9.35	N	098120	500	41 억		1576070	N	N	0	N	00	N
155	20231201	150626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13510	390	2	2.97	3728779590	284203	176.91	12800	13650	12660	17050	9190	13120	13120.13	18.96	0	18886	13613	13366	13133	12886	12653	13250	12770	42	3930	500	9180	10	1	8312766	1123	15.93	2.29	12	3.42	848.00	5894.00	14650	20231117	-7.78	4900	20230103	175.71	14650	-7.78	20231117	4900	175.71	20230103	14650	-7.78	20231117	4900	175.71	20230103	9.35	N	098120	500	41 억		1576070	N	N	0	N	00	N
156	20231201	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	140	2	1.07	2271410990	175788	109.42	12800	13290	12660	17050	9190	13120	12921.04	18.96	0	23033	13613	13366	13133	12886	12653	13250	12770	42	3930	500	9180	10	1	8312766	1102	15.64	2.25	12	2.11	848.00	5894.00	14650	20231117	-9.49	4900	20230103	170.61	14650	-9.49	20231117	4900	170.61	20230103	14650	-9.49	20231117	4900	170.61	20230103	9.35	N	098120	500	41 억		1576070	N	N	0	N	00	N
157	20231201	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-250	5	-1.91	1656363100	128927	80.25	12800	13080	12660	17050	9190	13120	12846.79	18.96	0	18063	13613	13366	13133	12886	12653	13250	12770	42	3930	500	9180	10	1	8312766	1070	15.18	2.18	12	1.55	848.00	5894.00	14650	20231117	-12.15	4900	20230103	162.65	14650	-12.15	20231117	4900	162.65	20230103	14650	-12.15	20231117	4900	162.65	20230103	9.35	N	098120	500	41 억		1576070	N	N	0	N	00	N
158	20231201	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-220	5	-1.68	1392482840	108375	67.46	12800	13080	12660	17050	9190	13120	12848.15	18.96	0	10988	13613	13366	13133	12886	12653	13250	12770	42	3930	500	9180	10	1	8312766	1072	15.21	2.19	12	1.30	848.00	5894.00	14650	20231117	-11.95	4900	20230103	163.27	14650	-11.95	20231117	4900	163.27	20230103	14650	-11.95	20231117	4900	163.27	20230103	9.35	N	098120	500	41 억		1576070	N	N	0	N	00	N
159	20231201	110628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-310	5	-2.36	1234223720	96067	59.80	12800	13080	12660	17050	9190	13120	12846.86	18.96	0	9413	13613	13366	13133	12886	12653	13250	12770	42	3930	500	9180	10	1	8312766	1065	15.11	2.17	12	1.16	848.00	5894.00	14650	20231117	-12.56	4900	20230103	161.43	14650	-12.56	20231117	4900	161.43	20230103	14650	-12.56	20231117	4900	161.43	20230103	9.35	N	098120	500	41 억		1576070	N	N	0	N	00	N
160	20231201	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-220	5	-1.68	956868210	74506	46.38	12800	13080	12660	17050	9190	13120	12841.95	18.96	0	9007	13613	13366	13133	12886	12653	13250	12770	42	3930	500	9180	10	1	8312766	1072	15.21	2.19	12	0.90	848.00	5894.00	14650	20231117	-11.95	4900	20230103	163.27	14650	-11.95	20231117	4900	163.27	20230103	14650	-11.95	20231117	4900	163.27	20230103	9.35	N	098120	500	41 억		1576070	N	N	0	N	00	N
161	20231201	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-370	5	-2.82	322296660	25264	15.73	12800	12820	12660	17050	9190	13120	12753.73	18.96	0	-3269	13613	13366	13133	12886	12653	13250	12770	42	3930	500	9180	10	1	8312766	1060	15.04	2.16	12	0.30	848.00	5894.00	14650	20231117	-12.97	4900	20230103	160.20	14650	-12.97	20231117	4900	160.20	20230103	14650	-12.97	20231117	4900	160.20	20230103	9.35	N	098120	500	41 억		1576070	N	N	0	N	00	N