KissMeData/122640/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	160912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	900	2	5.74	2325396980	147364	109.79	15790	16660	15350	20350	10990	15690	15769.35	1.31	-23846	-27892	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	3159	-103.04	3.45	12	0.77	-161.00	4813.00	26600	20230901	-37.63	6740	20230103	146.14	26600	-37.63	20230901	6740	146.14	20230103	26600	-37.63	20230901	6740	146.14	20230103	2.11	N	122640	500	95 억		249286	N	N	0	N	00	N
3	20231229	150900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	900	2	5.74	2325396980	147364	109.79	15790	16660	15350	20350	10990	15690	15769.35	1.31	-23846	-27892	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	3159	-103.04	3.45	12	0.77	-161.00	4813.00	26600	20230901	-37.63	6740	20230103	146.14	26600	-37.63	20230901	6740	146.14	20230103	26600	-37.63	20230901	6740	146.14	20230103	2.11	N	122640	500	95 억		249286	N	N	0	N	00	N
4	20231229	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	900	2	5.74	2325396980	147364	109.79	15790	16660	15350	20350	10990	15690	15769.35	1.31	-23846	-27892	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	3159	-103.04	3.45	12	0.77	-161.00	4813.00	26600	20230901	-37.63	6740	20230103	146.14	26600	-37.63	20230901	6740	146.14	20230103	26600	-37.63	20230901	6740	146.14	20230103	2.11	N	122640	500	95 억		249286	N	N	0	N	00	N
5	20231229	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	900	2	5.74	2325396980	147364	109.79	15790	16660	15350	20350	10990	15690	15769.35	1.31	-23846	-27892	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	3159	-103.04	3.45	12	0.77	-161.00	4813.00	26600	20230901	-37.63	6740	20230103	146.14	26600	-37.63	20230901	6740	146.14	20230103	26600	-37.63	20230901	6740	146.14	20230103	2.11	N	122640	500	95 억		249286	N	N	0	N	00	N
6	20231229	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	900	2	5.74	2325396980	147364	109.79	15790	16660	15350	20350	10990	15690	15769.35	1.31	-23846	-27892	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	3159	-103.04	3.45	12	0.77	-161.00	4813.00	26600	20230901	-37.63	6740	20230103	146.14	26600	-37.63	20230901	6740	146.14	20230103	26600	-37.63	20230901	6740	146.14	20230103	2.11	N	122640	500	95 억		249286	N	N	0	N	00	N
7	20231229	110821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	900	2	5.74	2325396980	147364	109.79	15790	16660	15350	20350	10990	15690	15769.35	1.31	-23846	-27892	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	3159	-103.04	3.45	12	0.77	-161.00	4813.00	26600	20230901	-37.63	6740	20230103	146.14	26600	-37.63	20230901	6740	146.14	20230103	26600	-37.63	20230901	6740	146.14	20230103	2.11	N	122640	500	95 억		249286	N	N	0	N	00	N
8	20231229	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	900	2	5.74	2325396980	147364	109.79	15790	16660	15350	20350	10990	15690	15769.35	1.31	-23846	-27892	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	3159	-103.04	3.45	12	0.77	-161.00	4813.00	26600	20230901	-37.63	6740	20230103	146.14	26600	-37.63	20230901	6740	146.14	20230103	26600	-37.63	20230901	6740	146.14	20230103	2.11	N	122640	500	95 억		249286	N	N	0	N	00	N
9	20231229	090829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	900	2	5.74	2325396980	147364	109.79	15790	16660	15350	20350	10990	15690	15769.35	1.31	-23846	-27892	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	3159	-103.04	3.45	12	0.77	-161.00	4813.00	26600	20230901	-37.63	6740	20230103	146.14	26600	-37.63	20230901	6740	146.14	20230103	26600	-37.63	20230901	6740	146.14	20230103	2.11	N	122640	500	95 억		249286	N	N	0	N	00	N
10	20231228	160821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	900	2	5.74	2302166040	145968	108.75	15790	16660	15350	20350	10990	15690	15769.35	1.43	0	-27892	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	3159	-103.04	3.45	12	0.77	-161.00	4813.00	26600	20230901	-37.63	6740	20230103	146.14	26600	-37.63	20230901	6740	146.14	20230103	26600	-37.63	20230901	6740	146.14	20230103	2.11	N	122640	500	95 억		273132	N	N	0	N	00	N
11	20231228	150828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16250	560	2	3.57	1911160210	122194	91.04	15790	16250	15350	20350	10990	15690	15640.38	1.43	0	-20728	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	3095	-100.93	3.38	12	0.64	-161.00	4813.00	26600	20230901	-38.91	6740	20230103	141.10	26600	-38.91	20230901	6740	141.10	20230103	26600	-38.91	20230901	6740	141.10	20230103	2.11	N	122640	500	95 억		273132	N	N	0	N	00	N
12	20231228	140820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15630	-60	5	-0.38	1357277450	87604	65.27	15790	15890	15350	20350	10990	15690	15493.33	1.43	0	-7441	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	2977	-97.08	3.25	12	0.46	-161.00	4813.00	26600	20230901	-41.24	6740	20230103	131.90	26600	-41.24	20230901	6740	131.90	20230103	26600	-41.24	20230901	6740	131.90	20230103	2.11	N	122640	500	95 억		273132	N	N	0	N	00	N
13	20231228	130820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-140	5	-0.89	1168381380	75499	56.25	15790	15890	15350	20350	10990	15690	15475.46	1.43	0	-10201	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	2961	-96.58	3.23	12	0.40	-161.00	4813.00	26600	20230901	-41.54	6740	20230103	130.71	26600	-41.54	20230901	6740	130.71	20230103	26600	-41.54	20230901	6740	130.71	20230103	2.11	N	122640	500	95 억		273132	N	N	0	N	00	N
14	20231228	120823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-140	5	-0.89	1055104850	68196	50.81	15790	15890	15350	20350	10990	15690	15471.65	1.43	0	-8549	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	2961	-96.58	3.23	12	0.36	-161.00	4813.00	26600	20230901	-41.54	6740	20230103	130.71	26600	-41.54	20230901	6740	130.71	20230103	26600	-41.54	20230901	6740	130.71	20230103	2.11	N	122640	500	95 억		273132	N	N	0	N	00	N
15	20231228	110824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	-290	5	-1.85	855177030	55246	41.16	15790	15890	15370	20350	10990	15690	15479.44	1.43	0	-4129	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	2933	-95.65	3.20	12	0.29	-161.00	4813.00	26600	20230901	-42.11	6740	20230103	128.49	26600	-42.11	20230901	6740	128.49	20230103	26600	-42.11	20230901	6740	128.49	20230103	2.11	N	122640	500	95 억		273132	N	N	0	N	00	N
16	20231228	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15750	60	2	0.38	474422280	30609	22.80	15790	15890	15370	20350	10990	15690	15499.44	1.43	0	-4377	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	2999	-97.83	3.27	12	0.16	-161.00	4813.00	26600	20230901	-40.79	6740	20230103	133.68	26600	-40.79	20230901	6740	133.68	20230103	26600	-40.79	20230901	6740	133.68	20230103	2.11	N	122640	500	95 억		273132	N	N	0	N	00	N
17	20231228	090826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15440	-250	5	-1.59	154668140	9904	7.38	15790	15890	15380	20350	10990	15690	15616.73	1.43	0	-4538	16330	16010	15730	15410	15130	15870	15270	95	4660	500	9410	10	1	19044342	2940	-95.90	3.21	12	0.05	-161.00	4813.00	26600	20230901	-41.95	6740	20230103	129.08	26600	-41.95	20230901	6740	129.08	20230103	26600	-41.95	20230901	6740	129.08	20230103	2.11	N	122640	500	95 억		273132	N	N	0	N	00	N
18	20231227	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15690	120	2	0.77	2104288340	133859	42.37	15700	16050	15450	20200	10900	15570	15720.19	1.38	0	13158	17090	16330	15820	15060	14550	16075	14805	95	4630	500	9340	10	1	19044342	2988	-97.45	3.26	12	0.70	-161.00	4813.00	26600	20230901	-41.02	6740	20230103	132.79	26600	-41.02	20230901	6740	132.79	20230103	26600	-41.02	20230901	6740	132.79	20230103	2.11	N	122640	500	95 억		262547	N	N	0	N	00	N
19	20231227	150825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	110	2	0.71	1992594240	126722	40.11	15700	16050	15450	20200	10900	15570	15724.14	1.38	0	13360	17090	16330	15820	15060	14550	16075	14805	95	4630	500	9340	10	1	19044342	2986	-97.39	3.26	12	0.67	-161.00	4813.00	26600	20230901	-41.05	6740	20230103	132.64	26600	-41.05	20230901	6740	132.64	20230103	26600	-41.05	20230901	6740	132.64	20230103	2.11	N	122640	500	95 억		262547	N	N	0	N	00	N
20	20231227	140822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	110	2	0.71	1827144060	116174	36.77	15700	16050	15450	20200	10900	15570	15727.65	1.38	0	15159	17090	16330	15820	15060	14550	16075	14805	95	4630	500	9340	10	1	19044342	2986	-97.39	3.26	12	0.61	-161.00	4813.00	26600	20230901	-41.05	6740	20230103	132.64	26600	-41.05	20230901	6740	132.64	20230103	26600	-41.05	20230901	6740	132.64	20230103	2.11	N	122640	500	95 억		262547	N	N	0	N	00	N
21	20231227	130815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15860	290	2	1.86	1618302980	102914	32.58	15700	16050	15450	20200	10900	15570	15724.81	1.38	0	16724	17090	16330	15820	15060	14550	16075	14805	95	4630	500	9340	10	1	19044342	3020	-98.51	3.30	12	0.54	-161.00	4813.00	26600	20230901	-40.38	6740	20230103	135.31	26600	-40.38	20230901	6740	135.31	20230103	26600	-40.38	20230901	6740	135.31	20230103	2.11	N	122640	500	95 억		262547	N	N	0	N	00	N
22	20231227	120816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15870	300	2	1.93	1427582220	90882	28.77	15700	16050	15450	20200	10900	15570	15708.09	1.38	0	12102	17090	16330	15820	15060	14550	16075	14805	95	4630	500	9340	10	1	19044342	3022	-98.57	3.30	12	0.48	-161.00	4813.00	26600	20230901	-40.34	6740	20230103	135.46	26600	-40.34	20230901	6740	135.46	20230103	26600	-40.34	20230901	6740	135.46	20230103	2.11	N	122640	500	95 억		262547	N	N	0	N	00	N
23	20231227	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15820	250	2	1.61	1300894320	82877	26.23	15700	16050	15450	20200	10900	15570	15696.69	1.38	0	10092	17090	16330	15820	15060	14550	16075	14805	95	4630	500	9340	10	1	19044342	3013	-98.26	3.29	12	0.44	-161.00	4813.00	26600	20230901	-40.53	6740	20230103	134.72	26600	-40.53	20230901	6740	134.72	20230103	26600	-40.53	20230901	6740	134.72	20230103	2.11	N	122640	500	95 억		262547	N	N	0	N	00	N
24	20231227	100821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15530	-40	5	-0.26	900160310	57175	18.10	15700	16050	15510	20200	10900	15570	15743.95	1.38	0	-3949	17090	16330	15820	15060	14550	16075	14805	95	4630	500	9340	10	1	19044342	2958	-96.46	3.23	12	0.30	-161.00	4813.00	26600	20230901	-41.62	6740	20230103	130.42	26600	-41.62	20230901	6740	130.42	20230103	26600	-41.62	20230901	6740	130.42	20230103	2.11	N	122640	500	95 억		262547	N	N	0	N	00	N
25	20231227	090824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	30	2	0.19	161576260	10348	3.28	15700	15980	15510	20200	10900	15570	15614.25	1.38	0	-1623	17090	16330	15820	15060	14550	16075	14805	95	4630	500	9340	10	1	19044342	2971	-96.89	3.24	12	0.05	-161.00	4813.00	26600	20230901	-41.35	6740	20230103	131.45	26600	-41.35	20230901	6740	131.45	20230103	26600	-41.35	20230901	6740	131.45	20230103	2.11	N	122640	500	95 억		262547	N	N	0	N	00	N
26	20231226	160823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	-1010	5	-6.09	4925727000	315241	245.63	16580	16580	15310	21550	11610	16580	15625.38	1.53	0	17969	17553	17066	16783	16296	16013	16925	16155	95	4970	500	9940	10	1	19044342	2965	-96.71	3.23	12	1.66	-161.00	4813.00	26600	20230901	-41.47	6740	20230103	131.01	26600	-41.47	20230901	6740	131.01	20230103	26600	-41.47	20230901	6740	131.01	20230103	2.09	N	122640	500	95 억		291542	N	N	0	N	00	N
27	20231226	150821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15490	-1090	5	-6.57	4772230080	305352	237.93	16580	16580	15310	21550	11610	16580	15628.62	1.53	0	16629	17553	17066	16783	16296	16013	16925	16155	95	4970	500	9940	10	1	19044342	2950	-96.21	3.22	12	1.60	-161.00	4813.00	26600	20230901	-41.77	6740	20230103	129.82	26600	-41.77	20230901	6740	129.82	20230103	26600	-41.77	20230901	6740	129.82	20230103	2.09	N	122640	500	95 억		291542	N	N	0	N	00	N
28	20231226	140822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	-1010	5	-6.09	4086932160	261121	203.46	16580	16580	15310	21550	11610	16580	15651.49	1.53	0	3276	17553	17066	16783	16296	16013	16925	16155	95	4970	500	9940	10	1	19044342	2965	-96.71	3.23	12	1.37	-161.00	4813.00	26600	20230901	-41.47	6740	20230103	131.01	26600	-41.47	20230901	6740	131.01	20230103	26600	-41.47	20230901	6740	131.01	20230103	2.09	N	122640	500	95 억		291542	N	N	0	N	00	N
29	20231226	130821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-1120	5	-6.76	3392030200	216104	168.39	16580	16580	15440	21550	11610	16580	15696.29	1.53	0	5564	17553	17066	16783	16296	16013	16925	16155	95	4970	500	9940	10	1	19044342	2944	-96.02	3.21	12	1.13	-161.00	4813.00	26600	20230901	-41.88	6740	20230103	129.38	26600	-41.88	20230901	6740	129.38	20230103	26600	-41.88	20230901	6740	129.38	20230103	2.09	N	122640	500	95 억		291542	N	N	0	N	00	N
30	20231226	120820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15480	-1100	5	-6.63	2922709300	185804	144.78	16580	16580	15440	21550	11610	16580	15730.07	1.53	0	14222	17553	17066	16783	16296	16013	16925	16155	95	4970	500	9940	10	1	19044342	2948	-96.15	3.22	12	0.98	-161.00	4813.00	26600	20230901	-41.80	6740	20230103	129.67	26600	-41.80	20230901	6740	129.67	20230103	26600	-41.80	20230901	6740	129.67	20230103	2.09	N	122640	500	95 억		291542	N	N	0	N	00	N
31	20231226	110824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15620	-960	5	-5.79	2266405630	143554	111.86	16580	16580	15500	21550	11610	16580	15787.83	1.53	0	15154	17553	17066	16783	16296	16013	16925	16155	95	4970	500	9940	10	1	19044342	2975	-97.02	3.25	12	0.75	-161.00	4813.00	26600	20230901	-41.28	6740	20230103	131.75	26600	-41.28	20230901	6740	131.75	20230103	26600	-41.28	20230901	6740	131.75	20230103	2.09	N	122640	500	95 억		291542	N	N	0	N	00	N
32	20231226	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15960	-620	5	-3.74	1569153590	99193	77.29	16580	16580	15500	21550	11610	16580	15819.20	1.53	0	15379	17553	17066	16783	16296	16013	16925	16155	95	4970	500	9940	10	1	19044342	3039	-99.13	3.32	12	0.52	-161.00	4813.00	26600	20230901	-40.00	6740	20230103	136.80	26600	-40.00	20230901	6740	136.80	20230103	26600	-40.00	20230901	6740	136.80	20230103	2.09	N	122640	500	95 억		291542	N	N	0	N	00	N
33	20231226	090823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15900	-680	5	-4.10	564712470	35673	27.80	16580	16580	15500	21550	11610	16580	15830.25	1.53	0	6834	17553	17066	16783	16296	16013	16925	16155	95	4970	500	9940	10	1	19044342	3028	-98.76	3.30	12	0.19	-161.00	4813.00	26600	20230901	-40.23	6740	20230103	135.91	26600	-40.23	20230901	6740	135.91	20230103	26600	-40.23	20230901	6740	135.91	20230103	2.09	N	122640	500	95 억		291542	N	N	0	N	00	N
34	20231222	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16580	-430	5	-2.53	2140154220	128094	91.45	17100	17270	16500	22100	11910	17010	16706.03	1.46	0	14166	17723	17366	17143	16786	16563	17255	16675	95	5090	500	10200	10	1	19044342	3158	-102.98	3.44	12	0.67	-161.00	4813.00	26600	20230901	-37.67	6740	20230103	145.99	26600	-37.67	20230901	6740	145.99	20230103	26600	-37.67	20230901	6740	145.99	20230103	2.10	N	122640	500	95 억		277303	N	N	0	N	00	N
35	20231222	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16610	-400	5	-2.35	2021942170	120967	86.36	17100	17270	16500	22100	11910	17010	16713.11	1.46	0	13439	17723	17366	17143	16786	16563	17255	16675	95	5090	500	10200	10	1	19044342	3163	-103.17	3.45	12	0.64	-161.00	4813.00	26600	20230901	-37.56	6740	20230103	146.44	26600	-37.56	20230901	6740	146.44	20230103	26600	-37.56	20230901	6740	146.44	20230103	2.10	N	122640	500	95 억		277303	N	N	0	N	00	N
36	20231222	140804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	-420	5	-2.47	1726034860	103135	73.63	17100	17270	16560	22100	11910	17010	16733.81	1.46	0	12693	17723	17366	17143	16786	16563	17255	16675	95	5090	500	10200	10	1	19044342	3159	-103.04	3.45	12	0.54	-161.00	4813.00	26600	20230901	-37.63	6740	20230103	146.14	26600	-37.63	20230901	6740	146.14	20230103	26600	-37.63	20230901	6740	146.14	20230103	2.10	N	122640	500	95 억		277303	N	N	0	N	00	N
37	20231222	130807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16670	-340	5	-2.00	1463051710	87322	62.34	17100	17270	16560	22100	11910	17010	16752.61	1.46	0	12099	17723	17366	17143	16786	16563	17255	16675	95	5090	500	10200	10	1	19044342	3175	-103.54	3.46	12	0.46	-161.00	4813.00	26600	20230901	-37.33	6740	20230103	147.33	26600	-37.33	20230901	6740	147.33	20230103	26600	-37.33	20230901	6740	147.33	20230103	2.10	N	122640	500	95 억		277303	N	N	0	N	00	N
38	20231222	120805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16740	-270	5	-1.59	1231892890	73498	52.47	17100	17270	16560	22100	11910	17010	16758.51	1.46	0	10856	17723	17366	17143	16786	16563	17255	16675	95	5090	500	10200	10	1	19044342	3188	-103.98	3.48	12	0.39	-161.00	4813.00	26600	20230901	-37.07	6740	20230103	148.37	26600	-37.07	20230901	6740	148.37	20230103	26600	-37.07	20230901	6740	148.37	20230103	2.10	N	122640	500	95 억		277303	N	N	0	N	00	N
39	20231222	110804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16740	-270	5	-1.59	1097639670	65480	46.75	17100	17270	16560	22100	11910	17010	16760.31	1.46	0	9729	17723	17366	17143	16786	16563	17255	16675	95	5090	500	10200	10	1	19044342	3188	-103.98	3.48	12	0.34	-161.00	4813.00	26600	20230901	-37.07	6740	20230103	148.37	26600	-37.07	20230901	6740	148.37	20230103	26600	-37.07	20230901	6740	148.37	20230103	2.10	N	122640	500	95 억		277303	N	N	0	N	00	N
40	20231222	100803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16680	-330	5	-1.94	936214140	55824	39.85	17100	17270	16560	22100	11910	17010	16767.78	1.46	0	5960	17723	17366	17143	16786	16563	17255	16675	95	5090	500	10200	10	1	19044342	3177	-103.60	3.47	12	0.29	-161.00	4813.00	26600	20230901	-37.29	6740	20230103	147.48	26600	-37.29	20230901	6740	147.48	20230103	26600	-37.29	20230901	6740	147.48	20230103	2.10	N	122640	500	95 억		277303	N	N	0	N	00	N
41	20231222	090805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16840	-170	5	-1.00	174237470	10231	7.30	17100	17270	16830	22100	11910	17010	17031.84	1.46	0	-930	17723	17366	17143	16786	16563	17255	16675	95	5090	500	10200	10	1	19044342	3207	-104.60	3.50	12	0.05	-161.00	4813.00	26600	20230901	-36.69	6740	20230103	149.85	26600	-36.69	20230901	6740	149.85	20230103	26600	-36.69	20230901	6740	149.85	20230103	2.10	N	122640	500	95 억		277303	N	N	0	N	00	N
42	20231221	160800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17010	-490	5	-2.80	2386642860	139538	105.48	17500	17500	16920	22750	12250	17500	17103.97	1.47	0	13751	18306	17902	17616	17212	16926	17760	17070	95	5250	500	10500	10	1	19044342	3239	-105.65	3.53	12	0.73	-161.00	4813.00	26600	20230901	-36.05	6740	20230103	152.37	26600	-36.05	20230901	6740	152.37	20230103	26600	-36.05	20230901	6740	152.37	20230103	2.10	N	122640	500	95 억		280496	N	N	0	N	00	N
43	20231221	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16980	-520	5	-2.97	2189521520	127937	96.71	17500	17500	16950	22750	12250	17500	17114.06	1.47	0	10094	18306	17902	17616	17212	16926	17760	17070	95	5250	500	10500	10	1	19044342	3234	-105.47	3.53	12	0.67	-161.00	4813.00	26600	20230901	-36.17	6740	20230103	151.93	26600	-36.17	20230901	6740	151.93	20230103	26600	-36.17	20230901	6740	151.93	20230103	2.10	N	122640	500	95 억		280496	N	N	0	N	00	N
44	20231221	140800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17030	-470	5	-2.69	1719862490	100318	75.83	17500	17500	16970	22750	12250	17500	17144.10	1.47	0	4194	18306	17902	17616	17212	16926	17760	17070	95	5250	500	10500	10	1	19044342	3243	-105.78	3.54	12	0.53	-161.00	4813.00	26600	20230901	-35.98	6740	20230103	152.67	26600	-35.98	20230901	6740	152.67	20230103	26600	-35.98	20230901	6740	152.67	20230103	2.10	N	122640	500	95 억		280496	N	N	0	N	00	N
45	20231221	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17080	-420	5	-2.40	1204324980	70035	52.94	17500	17500	17010	22750	12250	17500	17196.04	1.47	0	1384	18306	17902	17616	17212	16926	17760	17070	95	5250	500	10500	10	1	19044342	3253	-106.09	3.55	12	0.37	-161.00	4813.00	26600	20230901	-35.79	6740	20230103	153.41	26600	-35.79	20230901	6740	153.41	20230103	26600	-35.79	20230901	6740	153.41	20230103	2.10	N	122640	500	95 억		280496	N	N	0	N	00	N
46	20231221	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17110	-390	5	-2.23	1017353660	59111	44.68	17500	17500	17010	22750	12250	17500	17210.90	1.47	0	2063	18306	17902	17616	17212	16926	17760	17070	95	5250	500	10500	10	1	19044342	3258	-106.27	3.55	12	0.31	-161.00	4813.00	26600	20230901	-35.68	6740	20230103	153.86	26600	-35.68	20230901	6740	153.86	20230103	26600	-35.68	20230901	6740	153.86	20230103	2.10	N	122640	500	95 억		280496	N	N	0	N	00	N
47	20231221	110805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17180	-320	5	-1.83	811574400	47121	35.62	17500	17500	17010	22750	12250	17500	17223.19	1.47	0	1046	18306	17902	17616	17212	16926	17760	17070	95	5250	500	10500	10	1	19044342	3272	-106.71	3.57	12	0.25	-161.00	4813.00	26600	20230901	-35.41	6740	20230103	154.90	26600	-35.41	20230901	6740	154.90	20230103	26600	-35.41	20230901	6740	154.90	20230103	2.10	N	122640	500	95 억		280496	N	N	0	N	00	N
48	20231221	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17220	-280	5	-1.60	626415760	36403	27.52	17500	17500	17010	22750	12250	17500	17207.80	1.47	0	988	18306	17902	17616	17212	16926	17760	17070	95	5250	500	10500	10	1	19044342	3279	-106.96	3.58	12	0.19	-161.00	4813.00	26600	20230901	-35.26	6740	20230103	155.49	26600	-35.26	20230901	6740	155.49	20230103	26600	-35.26	20230901	6740	155.49	20230103	2.10	N	122640	500	95 억		280496	N	N	0	N	00	N
49	20231221	090802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17350	-150	5	-0.86	86709480	4989	3.77	17500	17500	17010	22750	12250	17500	17380.11	1.47	0	-551	18306	17902	17616	17212	16926	17760	17070	95	5250	500	10500	10	1	19044342	3304	-107.76	3.60	12	0.03	-161.00	4813.00	26600	20230901	-34.77	6740	20230103	157.42	26600	-34.77	20230901	6740	157.42	20230103	26600	-34.77	20230901	6740	157.42	20230103	2.10	N	122640	500	95 억		280496	N	N	0	N	00	N
50	20231220	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	0	3	0.00	2306667020	131135	96.46	17740	18020	17330	22750	12250	17500	17590.03	1.41	1975	-1807	18173	17836	17633	17296	17093	17735	17195	95	5250	500	10500	10	1	19044342	3333	-108.70	3.64	12	0.69	-161.00	4813.00	26600	20230901	-34.21	6740	20230103	159.64	26600	-34.21	20230901	6740	159.64	20230103	26600	-34.21	20230901	6740	159.64	20230103	2.15	N	122640	500	95 억		269385	N	N	0	N	00	N
51	20231220	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	0	3	0.00	2253260040	128080	94.21	17740	18020	17330	22750	12250	17500	17592.60	1.41	1975	-1921	18173	17836	17633	17296	17093	17735	17195	95	5250	500	10500	10	1	19044342	3333	-108.70	3.64	12	0.67	-161.00	4813.00	26600	20230901	-34.21	6740	20230103	159.64	26600	-34.21	20230901	6740	159.64	20230103	26600	-34.21	20230901	6740	159.64	20230103	2.15	N	122640	500	95 억		269385	N	N	0	N	00	N
52	20231220	140854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17510	10	2	0.06	1746211080	99033	72.84	17740	18020	17330	22750	12250	17500	17632.62	1.41	1975	-9192	18173	17836	17633	17296	17093	17735	17195	95	5250	500	10500	10	1	19044342	3335	-108.76	3.64	12	0.52	-161.00	4813.00	26600	20230901	-34.17	6740	20230103	159.79	26600	-34.17	20230901	6740	159.79	20230103	26600	-34.17	20230901	6740	159.79	20230103	2.15	N	122640	500	95 억		269385	N	N	0	N	00	N
53	20231220	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17450	-50	5	-0.29	1482418190	83934	61.74	17740	18020	17330	22750	12250	17500	17661.71	1.41	1975	-11787	18173	17836	17633	17296	17093	17735	17195	95	5250	500	10500	10	1	19044342	3323	-108.39	3.63	12	0.44	-161.00	4813.00	26600	20230901	-34.40	6740	20230103	158.90	26600	-34.40	20230901	6740	158.90	20230103	26600	-34.40	20230901	6740	158.90	20230103	2.15	N	122640	500	95 억		269385	N	N	0	N	00	N
54	20231220	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17520	20	2	0.11	1100785940	62049	45.64	17740	18020	17510	22750	12250	17500	17740.59	1.41	1975	-8938	18173	17836	17633	17296	17093	17735	17195	95	5250	500	10500	10	1	19044342	3337	-108.82	3.64	12	0.33	-161.00	4813.00	26600	20230901	-34.14	6740	20230103	159.94	26600	-34.14	20230901	6740	159.94	20230103	26600	-34.14	20230901	6740	159.94	20230103	2.15	N	122640	500	95 억		269385	N	N	0	N	00	N
55	20231220	110802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17530	30	2	0.17	920401830	51762	38.07	17740	18020	17530	22750	12250	17500	17781.42	1.41	1975	-4282	18173	17836	17633	17296	17093	17735	17195	95	5250	500	10500	10	1	19044342	3338	-108.88	3.64	12	0.27	-161.00	4813.00	26600	20230901	-34.10	6740	20230103	160.09	26600	-34.10	20230901	6740	160.09	20230103	26600	-34.10	20230901	6740	160.09	20230103	2.15	N	122640	500	95 억		269385	N	N	0	N	00	N
56	20231220	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17720	220	2	1.26	595573130	33355	24.53	17740	18020	17650	22750	12250	17500	17855.59	1.41	1975	-123	18173	17836	17633	17296	17093	17735	17195	95	5250	500	10500	10	1	19044342	3375	-110.06	3.68	12	0.18	-161.00	4813.00	26600	20230901	-33.38	6740	20230103	162.91	26600	-33.38	20230901	6740	162.91	20230103	26600	-33.38	20230901	6740	162.91	20230103	2.15	N	122640	500	95 억		269385	N	N	0	N	00	N
57	20231220	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17900	400	2	2.29	141277860	7945	5.84	17740	17900	17650	22750	12250	17500	17781.98	1.41	1975	2747	18173	17836	17633	17296	17093	17735	17195	95	5250	500	10500	10	1	19044342	3409	-111.18	3.72	12	0.04	-161.00	4813.00	26600	20230901	-32.71	6740	20230103	165.58	26600	-32.71	20230901	6740	165.58	20230103	26600	-32.71	20230901	6740	165.58	20230103	2.15	N	122640	500	95 억		269385	N	N	0	N	00	N
58	20231219	160800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	-350	5	-1.96	2390190850	135578	110.56	17960	17970	17430	23200	12500	17850	17629.73	1.39	0	3613	18403	18126	17663	17386	16923	18265	17525	95	5350	500	10710	10	1	19044342	3333	-108.70	3.64	12	0.71	-161.00	4813.00	26600	20230901	-34.21	6740	20230103	159.64	26600	-34.21	20230901	6740	159.64	20230103	26600	-34.21	20230901	6740	159.64	20230103	2.09	N	122640	500	95 억		263796	N	N	0	N	00	N
59	20231219	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17460	-390	5	-2.18	2318197790	131454	107.20	17960	17970	17440	23200	12500	17850	17635.05	1.39	0	4313	18403	18126	17663	17386	16923	18265	17525	95	5350	500	10710	10	1	19044342	3325	-108.45	3.63	12	0.69	-161.00	4813.00	26600	20230901	-34.36	6740	20230103	159.05	26600	-34.36	20230901	6740	159.05	20230103	26600	-34.36	20230901	6740	159.05	20230103	2.09	N	122640	500	95 억		263796	N	N	0	N	00	N
60	20231219	140759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17480	-370	5	-2.07	2044621150	115807	94.44	17960	17970	17470	23200	12500	17850	17655.42	1.39	0	5280	18403	18126	17663	17386	16923	18265	17525	95	5350	500	10710	10	1	19044342	3329	-108.57	3.63	12	0.61	-161.00	4813.00	26600	20230901	-34.29	6740	20230103	159.35	26600	-34.29	20230901	6740	159.35	20230103	26600	-34.29	20230901	6740	159.35	20230103	2.09	N	122640	500	95 억		263796	N	N	0	N	00	N
61	20231219	130803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17680	-170	5	-0.95	1629762450	92145	75.14	17960	17970	17470	23200	12500	17850	17686.93	1.39	0	9367	18403	18126	17663	17386	16923	18265	17525	95	5350	500	10710	10	1	19044342	3367	-109.81	3.67	12	0.48	-161.00	4813.00	26600	20230901	-33.53	6740	20230103	162.31	26600	-33.53	20230901	6740	162.31	20230103	26600	-33.53	20230901	6740	162.31	20230103	2.09	N	122640	500	95 억		263796	N	N	0	N	00	N
62	20231219	120803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17760	-90	5	-0.50	1376868650	77832	63.47	17960	17970	17470	23200	12500	17850	17690.26	1.39	0	11349	18403	18126	17663	17386	16923	18265	17525	95	5350	500	10710	10	1	19044342	3382	-110.31	3.69	12	0.41	-161.00	4813.00	26600	20230901	-33.23	6740	20230103	163.50	26600	-33.23	20230901	6740	163.50	20230103	26600	-33.23	20230901	6740	163.50	20230103	2.09	N	122640	500	95 억		263796	N	N	0	N	00	N
63	20231219	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17840	-10	5	-0.06	1182567180	66911	54.56	17960	17970	17470	23200	12500	17850	17673.73	1.39	0	10165	18403	18126	17663	17386	16923	18265	17525	95	5350	500	10710	10	1	19044342	3398	-110.81	3.71	12	0.35	-161.00	4813.00	26600	20230901	-32.93	6740	20230103	164.69	26600	-32.93	20230901	6740	164.69	20230103	26600	-32.93	20230901	6740	164.69	20230103	2.09	N	122640	500	95 억		263796	N	N	0	N	00	N
64	20231219	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17570	-280	5	-1.57	632552480	35860	29.24	17960	17970	17470	23200	12500	17850	17639.50	1.39	0	2725	18403	18126	17663	17386	16923	18265	17525	95	5350	500	10710	10	1	19044342	3346	-109.13	3.65	12	0.19	-161.00	4813.00	26600	20230901	-33.95	6740	20230103	160.68	26600	-33.95	20230901	6740	160.68	20230103	26600	-33.95	20230901	6740	160.68	20230103	2.09	N	122640	500	95 억		263796	N	N	0	N	00	N
65	20231219	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17630	-220	5	-1.23	140900380	7898	6.44	17960	17970	17620	23200	12500	17850	17840.01	1.39	0	-3664	18403	18126	17663	17386	16923	18265	17525	95	5350	500	10710	10	1	19044342	3358	-109.50	3.66	12	0.04	-161.00	4813.00	26600	20230901	-33.72	6740	20230103	161.57	26600	-33.72	20230901	6740	161.57	20230103	26600	-33.72	20230901	6740	161.57	20230103	2.09	N	122640	500	95 억		263796	N	N	0	N	00	N
66	20231218	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17850	710	2	4.14	2170376370	122446	41.75	17200	17940	17200	22250	12000	17140	17725.56	1.33	5019	10816	18806	17972	17486	16652	16166	17730	16410	95	5110	500	10280	10	1	19044342	3399	-110.87	3.71	12	0.64	-161.00	4813.00	26600	20230901	-32.89	6740	20230103	164.84	26600	-32.89	20230901	6740	164.84	20230103	26600	-32.89	20230901	6740	164.84	20230103	2.05	N	122640	500	95 억		253466	N	N	0	N	00	N
67	20231218	150800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17850	710	2	4.14	2038729460	115073	39.23	17200	17940	17200	22250	12000	17140	17717.26	1.33	5019	7375	18806	17972	17486	16652	16166	17730	16410	95	5110	500	10280	10	1	19044342	3399	-110.87	3.71	12	0.60	-161.00	4813.00	26600	20230901	-32.89	6740	20230103	164.84	26600	-32.89	20230901	6740	164.84	20230103	26600	-32.89	20230901	6740	164.84	20230103	2.05	N	122640	500	95 억		253466	N	N	0	N	00	N
68	20231218	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17840	700	2	4.08	1832883090	103520	35.29	17200	17940	17200	22250	12000	17140	17706.06	1.33	5019	6385	18806	17972	17486	16652	16166	17730	16410	95	5110	500	10280	10	1	19044342	3398	-110.81	3.71	12	0.54	-161.00	4813.00	26600	20230901	-32.93	6740	20230103	164.69	26600	-32.93	20230901	6740	164.69	20230103	26600	-32.93	20230901	6740	164.69	20230103	2.05	N	122640	500	95 억		253466	N	N	0	N	00	N
69	20231218	130756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17770	630	2	3.68	1633523020	92324	31.48	17200	17940	17200	22250	12000	17140	17693.88	1.33	5019	3904	18806	17972	17486	16652	16166	17730	16410	95	5110	500	10280	10	1	19044342	3384	-110.37	3.69	12	0.48	-161.00	4813.00	26600	20230901	-33.20	6740	20230103	163.65	26600	-33.20	20230901	6740	163.65	20230103	26600	-33.20	20230901	6740	163.65	20230103	2.05	N	122640	500	95 억		253466	N	N	0	N	00	N
70	20231218	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17800	660	2	3.85	1490385070	84277	28.73	17200	17940	17200	22250	12000	17140	17684.91	1.33	5019	2728	18806	17972	17486	16652	16166	17730	16410	95	5110	500	10280	10	1	19044342	3390	-110.56	3.70	12	0.44	-161.00	4813.00	26600	20230901	-33.08	6740	20230103	164.09	26600	-33.08	20230901	6740	164.09	20230103	26600	-33.08	20230901	6740	164.09	20230103	2.05	N	122640	500	95 억		253466	N	N	0	N	00	N
71	20231218	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17740	600	2	3.50	1288602630	72923	24.86	17200	17940	17200	22250	12000	17140	17671.35	1.33	5019	4308	18806	17972	17486	16652	16166	17730	16410	95	5110	500	10280	10	1	19044342	3378	-110.19	3.69	12	0.38	-161.00	4813.00	26600	20230901	-33.31	6740	20230103	163.20	26600	-33.31	20230901	6740	163.20	20230103	26600	-33.31	20230901	6740	163.20	20230103	2.05	N	122640	500	95 억		253466	N	N	0	N	00	N
72	20231218	100752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17800	660	2	3.85	1048634430	59438	20.26	17200	17940	17200	22250	12000	17140	17643.21	1.33	5019	6004	18806	17972	17486	16652	16166	17730	16410	95	5110	500	10280	10	1	19044342	3390	-110.56	3.70	12	0.31	-161.00	4813.00	26600	20230901	-33.08	6740	20230103	164.09	26600	-33.08	20230901	6740	164.09	20230103	26600	-33.08	20230901	6740	164.09	20230103	2.05	N	122640	500	95 억		253466	N	N	0	N	00	N
73	20231218	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17410	270	2	1.58	110330940	6383	2.18	17200	17410	17200	22250	12000	17140	17287.08	1.33	5019	697	18806	17972	17486	16652	16166	17730	16410	95	5110	500	10280	10	1	19044342	3316	-108.14	3.62	12	0.03	-161.00	4813.00	26600	20230901	-34.55	6740	20230103	158.31	26600	-34.55	20230901	6740	158.31	20230103	26600	-34.55	20230901	6740	158.31	20230103	2.05	N	122640	500	95 억		253466	N	N	0	N	00	N
74	20231215	160752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17140	-890	5	-4.94	5082831840	292694	170.54	18040	18320	17000	23400	12630	18030	17365.79	1.43	4194	-26085	18663	18346	18013	17696	17363	18180	17530	95	5370	500	10810	10	1	19044342	3264	-106.46	3.56	12	1.54	-161.00	4813.00	26600	20230901	-35.56	6740	20230103	154.30	26600	-35.56	20230901	6740	154.30	20230103	26600	-35.56	20230901	6740	154.30	20230103	2.05	N	122640	500	95 억		272691	N	N	0	N	00	N
75	20231215	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17140	-890	5	-4.94	4843903590	278761	162.42	18040	18320	17000	23400	12630	18030	17376.55	1.43	4194	-25150	18663	18346	18013	17696	17363	18180	17530	95	5370	500	10810	10	1	19044342	3264	-106.46	3.56	12	1.46	-161.00	4813.00	26600	20230901	-35.56	6740	20230103	154.30	26600	-35.56	20230901	6740	154.30	20230103	26600	-35.56	20230901	6740	154.30	20230103	2.05	N	122640	500	95 억		272691	N	N	0	N	00	N
76	20231215	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17130	-900	5	-4.99	4376410910	251490	146.53	18040	18320	17000	23400	12630	18030	17401.93	1.43	4194	-24996	18663	18346	18013	17696	17363	18180	17530	95	5370	500	10810	10	1	19044342	3262	-106.40	3.56	12	1.32	-161.00	4813.00	26600	20230901	-35.60	6740	20230103	154.15	26600	-35.60	20230901	6740	154.15	20230103	26600	-35.60	20230901	6740	154.15	20230103	2.05	N	122640	500	95 억		272691	N	N	0	N	00	N
77	20231215	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17110	-920	5	-5.10	4070557900	233628	136.13	18040	18320	17000	23400	12630	18030	17423.25	1.43	4194	-24558	18663	18346	18013	17696	17363	18180	17530	95	5370	500	10810	10	1	19044342	3258	-106.27	3.55	12	1.23	-161.00	4813.00	26600	20230901	-35.68	6740	20230103	153.86	26600	-35.68	20230901	6740	153.86	20230103	26600	-35.68	20230901	6740	153.86	20230103	2.05	N	122640	500	95 억		272691	N	N	0	N	00	N
78	20231215	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17230	-800	5	-4.44	3344219020	191158	111.38	18040	18320	17140	23400	12630	18030	17494.53	1.43	4194	-18763	18663	18346	18013	17696	17363	18180	17530	95	5370	500	10810	10	1	19044342	3281	-107.02	3.58	12	1.00	-161.00	4813.00	26600	20230901	-35.23	6740	20230103	155.64	26600	-35.23	20230901	6740	155.64	20230103	26600	-35.23	20230901	6740	155.64	20230103	2.05	N	122640	500	95 억		272691	N	N	0	N	00	N
79	20231215	110746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17340	-690	5	-3.83	2769349660	157805	91.95	18040	18320	17140	23400	12630	18030	17549.19	1.43	4194	-19726	18663	18346	18013	17696	17363	18180	17530	95	5370	500	10810	10	1	19044342	3302	-107.70	3.60	12	0.83	-161.00	4813.00	26600	20230901	-34.81	6740	20230103	157.27	26600	-34.81	20230901	6740	157.27	20230103	26600	-34.81	20230901	6740	157.27	20230103	2.05	N	122640	500	95 억		272691	N	N	0	N	00	N
80	20231215	100751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17320	-710	5	-3.94	2003652710	113604	66.19	18040	18320	17300	23400	12630	18030	17637.17	1.43	4194	-19008	18663	18346	18013	17696	17363	18180	17530	95	5370	500	10810	10	1	19044342	3298	-107.58	3.60	12	0.60	-161.00	4813.00	26600	20230901	-34.89	6740	20230103	156.97	26600	-34.89	20230901	6740	156.97	20230103	26600	-34.89	20230901	6740	156.97	20230103	2.05	N	122640	500	95 억		272691	N	N	0	N	00	N
81	20231215	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18000	-30	5	-0.17	261637860	14432	8.41	18040	18320	18000	23400	12630	18030	18129.01	1.43	4194	-1779	18663	18346	18013	17696	17363	18180	17530	95	5370	500	10810	10	1	19044342	3428	-111.80	3.74	12	0.08	-161.00	4813.00	26600	20230901	-32.33	6740	20230103	167.06	26600	-32.33	20230901	6740	167.06	20230103	26600	-32.33	20230901	6740	167.06	20230103	2.05	N	122640	500	95 억		272691	N	N	0	N	00	N
82	20231214	160748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18030	80	2	0.45	3052740310	170294	109.03	18150	18330	17680	23300	12570	17950	17926.09	1.44	3462	-2880	18663	18306	18003	17646	17343	18155	17495	95	5350	500	10770	10	1	19044342	3434	-111.99	3.75	12	0.89	-161.00	4813.00	26600	20230901	-32.22	6740	20230103	167.51	26600	-32.22	20230901	6740	167.51	20230103	26600	-32.22	20230901	6740	167.51	20230103	2.12	N	122640	500	95 억		274453	N	N	0	N	00	N
83	20231214	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17930	-20	5	-0.11	2950371540	164605	105.39	18150	18330	17680	23300	12570	17950	17923.95	1.44	3462	-2844	18663	18306	18003	17646	17343	18155	17495	95	5350	500	10770	10	1	19044342	3415	-111.37	3.73	12	0.86	-161.00	4813.00	26600	20230901	-32.59	6740	20230103	166.02	26600	-32.59	20230901	6740	166.02	20230103	26600	-32.59	20230901	6740	166.02	20230103	2.12	N	122640	500	95 억		274453	N	N	0	N	00	N
84	20231214	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17940	-10	5	-0.06	2596101750	144873	92.75	18150	18330	17680	23300	12570	17950	17919.85	1.44	3462	-91	18663	18306	18003	17646	17343	18155	17495	95	5350	500	10770	10	1	19044342	3417	-111.43	3.73	12	0.76	-161.00	4813.00	26600	20230901	-32.56	6740	20230103	166.17	26600	-32.56	20230901	6740	166.17	20230103	26600	-32.56	20230901	6740	166.17	20230103	2.12	N	122640	500	95 억		274453	N	N	0	N	00	N
85	20231214	130813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17950	0	3	0.00	2365867890	132049	84.54	18150	18330	17680	23300	12570	17950	17916.59	1.44	3462	1947	18663	18306	18003	17646	17343	18155	17495	95	5350	500	10770	10	1	19044342	3418	-111.49	3.73	12	0.69	-161.00	4813.00	26600	20230901	-32.52	6740	20230103	166.32	26600	-32.52	20230901	6740	166.32	20230103	26600	-32.52	20230901	6740	166.32	20230103	2.12	N	122640	500	95 억		274453	N	N	0	N	00	N
86	20231214	120824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18050	100	2	0.56	2175467600	121471	77.77	18150	18330	17680	23300	12570	17950	17909.36	1.44	3462	2383	18663	18306	18003	17646	17343	18155	17495	95	5350	500	10770	10	1	19044342	3438	-112.11	3.75	12	0.64	-161.00	4813.00	26600	20230901	-32.14	6740	20230103	167.80	26600	-32.14	20230901	6740	167.80	20230103	26600	-32.14	20230901	6740	167.80	20230103	2.12	N	122640	500	95 억		274453	N	N	0	N	00	N
87	20231214	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17820	-130	5	-0.72	1849972580	103283	66.13	18150	18330	17680	23300	12570	17950	17911.69	1.44	3462	5135	18663	18306	18003	17646	17343	18155	17495	95	5350	500	10770	10	1	19044342	3394	-110.68	3.70	12	0.54	-161.00	4813.00	26600	20230901	-33.01	6740	20230103	164.39	26600	-33.01	20230901	6740	164.39	20230103	26600	-33.01	20230901	6740	164.39	20230103	2.12	N	122640	500	95 억		274453	N	N	0	N	00	N
88	20231214	100741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17820	-130	5	-0.72	940484320	52570	33.66	18150	18330	17680	23300	12570	17950	17890.13	1.44	3462	-300	18663	18306	18003	17646	17343	18155	17495	95	5350	500	10770	10	1	19044342	3394	-110.68	3.70	12	0.28	-161.00	4813.00	26600	20230901	-33.01	6740	20230103	164.39	26600	-33.01	20230901	6740	164.39	20230103	26600	-33.01	20230901	6740	164.39	20230103	2.12	N	122640	500	95 억		274453	N	N	0	N	00	N
89	20231214	090721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18060	110	2	0.61	205192970	11378	7.28	18150	18330	17800	23300	12570	17950	18034.19	1.44	3462	-583	18663	18306	18003	17646	17343	18155	17495	95	5350	500	10770	10	1	19044342	3439	-112.17	3.75	12	0.06	-161.00	4813.00	26600	20230901	-32.11	6740	20230103	167.95	26600	-32.11	20230901	6740	167.95	20230103	26600	-32.11	20230901	6740	167.95	20230103	2.12	N	122640	500	95 억		274453	N	N	0	N	00	N
90	20231213	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17950	-60	5	-0.33	2795811280	155924	41.34	18000	18360	17700	23400	12610	18010	17930.37	1.44	0	-5377	20683	19346	18463	17126	16243	18905	16685	95	5390	500	10800	10	1	19044342	3418	-111.49	3.73	12	0.82	-161.00	4813.00	26600	20230901	-32.52	6740	20230103	166.32	26600	-32.52	20230901	6740	166.32	20230103	26600	-32.52	20230901	6740	166.32	20230103	2.11	N	122640	500	95 억		274833	N	N	0	N	00	N
91	20231213	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17860	-150	5	-0.83	2667885360	148780	39.45	18000	18360	17700	23400	12610	18010	17931.51	1.44	0	-4068	20683	19346	18463	17126	16243	18905	16685	95	5390	500	10800	10	1	19044342	3401	-110.93	3.71	12	0.78	-161.00	4813.00	26600	20230901	-32.86	6740	20230103	164.99	26600	-32.86	20230901	6740	164.99	20230103	26600	-32.86	20230901	6740	164.99	20230103	2.11	N	122640	500	95 억		274833	N	N	0	N	00	N
92	20231213	140802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17790	-220	5	-1.22	2205138000	122823	32.56	18000	18360	17710	23400	12610	18010	17953.58	1.44	0	1242	20683	19346	18463	17126	16243	18905	16685	95	5390	500	10800	10	1	19044342	3388	-110.50	3.70	12	0.64	-161.00	4813.00	26600	20230901	-33.12	6740	20230103	163.95	26600	-33.12	20230901	6740	163.95	20230103	26600	-33.12	20230901	6740	163.95	20230103	2.11	N	122640	500	95 억		274833	N	N	0	N	00	N
93	20231213	130804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17730	-280	5	-1.55	1797771450	100115	26.54	18000	18360	17720	23400	12610	18010	17956.82	1.44	0	-2244	20683	19346	18463	17126	16243	18905	16685	95	5390	500	10800	10	1	19044342	3377	-110.12	3.68	12	0.53	-161.00	4813.00	26600	20230901	-33.35	6740	20230103	163.06	26600	-33.35	20230901	6740	163.06	20230103	26600	-33.35	20230901	6740	163.06	20230103	2.11	N	122640	500	95 억		274833	N	N	0	N	00	N
94	20231213	120801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17780	-230	5	-1.28	1637137940	91076	24.15	18000	18360	17730	23400	12610	18010	17975.34	1.44	0	-3276	20683	19346	18463	17126	16243	18905	16685	95	5390	500	10800	10	1	19044342	3386	-110.43	3.69	12	0.48	-161.00	4813.00	26600	20230901	-33.16	6740	20230103	163.80	26600	-33.16	20230901	6740	163.80	20230103	26600	-33.16	20230901	6740	163.80	20230103	2.11	N	122640	500	95 억		274833	N	N	0	N	00	N
95	20231213	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18010	0	3	0.00	1180770850	65540	17.38	18000	18360	17860	23400	12610	18010	18016.08	1.44	0	-1471	20683	19346	18463	17126	16243	18905	16685	95	5390	500	10800	10	1	19044342	3430	-111.86	3.74	12	0.34	-161.00	4813.00	26600	20230901	-32.29	6740	20230103	167.21	26600	-32.29	20230901	6740	167.21	20230103	26600	-32.29	20230901	6740	167.21	20230103	2.11	N	122640	500	95 억		274833	N	N	0	N	00	N
96	20231213	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17900	-110	5	-0.61	924802310	51284	13.60	18000	18360	17860	23400	12610	18010	18033.16	1.44	0	-2572	20683	19346	18463	17126	16243	18905	16685	95	5390	500	10800	10	1	19044342	3409	-111.18	3.72	12	0.27	-161.00	4813.00	26600	20230901	-32.71	6740	20230103	165.58	26600	-32.71	20230901	6740	165.58	20230103	26600	-32.71	20230901	6740	165.58	20230103	2.11	N	122640	500	95 억		274833	N	N	0	N	00	N
97	20231213	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18010	0	3	0.00	134469170	7474	1.98	18000	18080	17930	23400	12610	18010	17990.41	1.44	0	1406	20683	19346	18463	17126	16243	18905	16685	95	5390	500	10800	10	1	19044342	3430	-111.86	3.74	12	0.04	-161.00	4813.00	26600	20230901	-32.29	6740	20230103	167.21	26600	-32.29	20230901	6740	167.21	20230103	26600	-32.29	20230901	6740	167.21	20230103	2.11	N	122640	500	95 억		274833	N	N	0	N	00	N
98	20231212	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18010	-1230	5	-6.39	6989003010	375442	124.39	19350	19800	17580	25000	13470	19240	18616.55	1.42	0	3365	20480	19860	19300	18680	18120	20170	18990	95	5760	500	11540	10	1	19044342	3430	-111.86	3.74	12	1.97	-161.00	4813.00	26600	20230901	-32.29	6740	20230103	167.21	26600	-32.29	20230901	6740	167.21	20230103	26600	-32.29	20230901	6740	167.21	20230103	2.16	N	122640	500	95 억		270572	N	N	0	N	00	N
99	20231212	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18180	-1060	5	-5.51	6399005530	342854	113.59	19350	19800	17580	25000	13470	19240	18663.94	1.42	0	8143	20480	19860	19300	18680	18120	20170	18990	95	5760	500	11540	10	1	19044342	3462	-112.92	3.78	12	1.80	-161.00	4813.00	26600	20230901	-31.65	6740	20230103	169.73	26600	-31.65	20230901	6740	169.73	20230103	26600	-31.65	20230901	6740	169.73	20230103	2.16	N	122640	500	95 억		270572	N	N	0	N	00	N
100	20231212	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18520	-720	5	-3.74	4061068030	213329	70.68	19350	19800	18400	25000	13470	19240	19036.64	1.42	0	-845	20480	19860	19300	18680	18120	20170	18990	95	5760	500	11540	10	1	19044342	3527	-115.03	3.85	12	1.12	-161.00	4813.00	26600	20230901	-30.38	6740	20230103	174.78	26600	-30.38	20230901	6740	174.78	20230103	26600	-30.38	20230901	6740	174.78	20230103	2.16	N	122640	500	95 억		270572	N	N	0	N	00	N
101	20231212	130658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18660	-580	5	-3.01	3054581750	159237	52.76	19350	19800	18610	25000	13470	19240	19182.61	1.42	0	-876	20480	19860	19300	18680	18120	20170	18990	95	5760	500	11540	10	1	19044342	3554	-115.90	3.88	12	0.84	-161.00	4813.00	26600	20230901	-29.85	6740	20230103	176.85	26600	-29.85	20230901	6740	176.85	20230103	26600	-29.85	20230901	6740	176.85	20230103	2.16	N	122640	500	95 억		270572	N	N	0	N	00	N
102	20231212	120652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18970	-270	5	-1.40	2508339530	130207	43.14	19350	19800	18910	25000	13470	19240	19264.24	1.42	0	2357	20480	19860	19300	18680	18120	20170	18990	95	5760	500	11540	10	1	19044342	3613	-117.83	3.94	12	0.68	-161.00	4813.00	26600	20230901	-28.68	6740	20230103	181.45	26600	-28.68	20230901	6740	181.45	20230103	26600	-28.68	20230901	6740	181.45	20230103	2.16	N	122640	500	95 억		270572	N	N	0	N	00	N
103	20231212	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19010	-230	5	-1.20	2249317350	116565	38.62	19350	19800	18920	25000	13470	19240	19296.68	1.42	0	4750	20480	19860	19300	18680	18120	20170	18990	95	5760	500	11540	10	1	19044342	3620	-118.07	3.95	12	0.61	-161.00	4813.00	26600	20230901	-28.53	6740	20230103	182.05	26600	-28.53	20230901	6740	182.05	20230103	26600	-28.53	20230901	6740	182.05	20230103	2.16	N	122640	500	95 억		270572	N	N	0	N	00	N
104	20231212	100730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	-240	5	-1.25	1679016900	86557	28.68	19350	19800	18920	25000	13470	19240	19397.82	1.42	0	3778	20480	19860	19300	18680	18120	20170	18990	95	5760	500	11540	10	1	19044342	3618	-118.01	3.95	12	0.45	-161.00	4813.00	26600	20230901	-28.57	6740	20230103	181.90	26600	-28.57	20230901	6740	181.90	20230103	26600	-28.57	20230901	6740	181.90	20230103	2.16	N	122640	500	95 억		270572	N	N	0	N	00	N
105	20231212	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19520	280	2	1.46	250388930	12799	4.24	19350	19790	19350	25000	13470	19240	19563.16	1.42	0	-2122	20480	19860	19300	18680	18120	20170	18990	95	5760	500	11540	10	1	19044342	3717	-121.24	4.06	12	0.07	-161.00	4813.00	26600	20230901	-26.62	6740	20230103	189.61	26600	-26.62	20230901	6740	189.61	20230103	26600	-26.62	20230901	6740	189.61	20230103	2.16	N	122640	500	95 억		270572	N	N	0	N	00	N
106	20231211	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19240	230	2	1.21	5835140720	301358	63.85	19100	19920	18740	24700	13310	19010	19363.12	1.51	-12062	-27626	19996	19502	18586	18092	17176	19750	18340	95	5690	500	11400	10	1	19044342	3664	-119.50	4.00	12	1.58	-161.00	4813.00	26600	20230901	-27.67	6740	20230103	185.46	26600	-27.67	20230901	6740	185.46	20230103	26600	-27.67	20230901	6740	185.46	20230103	2.15	N	122640	500	95 억		287104	N	N	0	N	00	N
107	20231211	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19300	290	2	1.53	5609423590	289633	61.37	19100	19920	18740	24700	13310	19010	19367.35	1.51	-12062	-28857	19996	19502	18586	18092	17176	19750	18340	95	5690	500	11400	10	1	19044342	3676	-119.88	4.01	12	1.52	-161.00	4813.00	26600	20230901	-27.44	6740	20230103	186.35	26600	-27.44	20230901	6740	186.35	20230103	26600	-27.44	20230901	6740	186.35	20230103	2.15	N	122640	500	95 억		287104	N	N	0	N	00	N
108	20231211	140729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19140	130	2	0.68	5287010120	272845	57.81	19100	19920	18740	24700	13310	19010	19377.34	1.51	-12062	-28202	19996	19502	18586	18092	17176	19750	18340	95	5690	500	11400	10	1	19044342	3645	-118.88	3.98	12	1.43	-161.00	4813.00	26600	20230901	-28.05	6740	20230103	183.98	26600	-28.05	20230901	6740	183.98	20230103	26600	-28.05	20230901	6740	183.98	20230103	2.15	N	122640	500	95 억		287104	N	N	0	N	00	N
109	20231211	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19310	300	2	1.58	4915489040	253600	53.73	19100	19920	18740	24700	13310	19010	19382.84	1.51	-12062	-26822	19996	19502	18586	18092	17176	19750	18340	95	5690	500	11400	10	1	19044342	3677	-119.94	4.01	12	1.33	-161.00	4813.00	26600	20230901	-27.41	6740	20230103	186.50	26600	-27.41	20230901	6740	186.50	20230103	26600	-27.41	20230901	6740	186.50	20230103	2.15	N	122640	500	95 억		287104	N	N	0	N	00	N
110	20231211	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19540	530	2	2.79	4552497620	234900	49.77	19100	19920	18740	24700	13310	19010	19380.58	1.51	-12062	-26428	19996	19502	18586	18092	17176	19750	18340	95	5690	500	11400	10	1	19044342	3721	-121.37	4.06	12	1.23	-161.00	4813.00	26600	20230901	-26.54	6740	20230103	189.91	26600	-26.54	20230901	6740	189.91	20230103	26600	-26.54	20230901	6740	189.91	20230103	2.15	N	122640	500	95 억		287104	N	N	0	N	00	N
111	20231211	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19870	860	2	4.52	3462374070	179702	38.08	19100	19900	18740	24700	13310	19010	19267.31	1.51	-12062	-22105	19996	19502	18586	18092	17176	19750	18340	95	5690	500	11400	10	1	19044342	3784	-123.42	4.13	12	0.94	-161.00	4813.00	26600	20230901	-25.30	6740	20230103	194.81	26600	-25.30	20230901	6740	194.81	20230103	26600	-25.30	20230901	6740	194.81	20230103	2.15	N	122640	500	95 억		287104	N	N	0	N	00	N
112	20231211	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19070	60	2	0.32	1621630800	85537	18.12	19100	19200	18740	24700	13310	19010	18958.24	1.51	-12062	-11601	19996	19502	18586	18092	17176	19750	18340	95	5690	500	11400	10	1	19044342	3632	-118.45	3.96	12	0.45	-161.00	4813.00	26600	20230901	-28.31	6740	20230103	182.94	26600	-28.31	20230901	6740	182.94	20230103	26600	-28.31	20230901	6740	182.94	20230103	2.15	N	122640	500	95 억		287104	N	N	0	N	00	N
113	20231211	090726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18900	-110	5	-0.58	720865430	38045	8.06	19100	19200	18740	24700	13310	19010	18947.70	1.51	-12062	-2243	19996	19502	18586	18092	17176	19750	18340	95	5690	500	11400	10	1	19044342	3599	-117.39	3.93	12	0.20	-161.00	4813.00	26600	20230901	-28.95	6740	20230103	180.42	26600	-28.95	20230901	6740	180.42	20230103	26600	-28.95	20230901	6740	180.42	20230103	2.15	N	122640	500	95 억		287104	N	N	0	N	00	N
114	20231208	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19010	1270	2	7.16	8667006340	468054	202.68	18220	19080	17670	23050	12420	17740	18517.13	1.51	0	26118	18940	18340	17900	17300	16860	18640	17600	95	5310	500	10640	10	1	19044342	3620	-118.07	3.95	12	2.46	-161.00	4813.00	26600	20230901	-28.53	6740	20230103	182.05	26600	-28.53	20230901	6740	182.05	20230103	26600	-28.53	20230901	6740	182.05	20230103	2.12	N	122640	500	95 억		287104	N	N	0	N	00	N
115	20231208	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18990	1250	2	7.05	7516295310	407553	176.48	18220	19000	17670	23050	12420	17740	18443.04	1.51	0	24492	18940	18340	17900	17300	16860	18640	17600	95	5310	500	10640	10	1	19044342	3617	-117.95	3.95	12	2.14	-161.00	4813.00	26600	20230901	-28.61	6740	20230103	181.75	26600	-28.61	20230901	6740	181.75	20230103	26600	-28.61	20230901	6740	181.75	20230103	2.12	N	122640	500	95 억		287104	N	N	0	N	00	N
116	20231208	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18650	910	2	5.13	5412885430	296048	128.20	18220	18790	17670	23050	12420	17740	18284.39	1.51	0	29509	18940	18340	17900	17300	16860	18640	17600	95	5310	500	10640	10	1	19044342	3552	-115.84	3.87	12	1.55	-161.00	4813.00	26600	20230901	-29.89	6740	20230103	176.71	26600	-29.89	20230901	6740	176.71	20230103	26600	-29.89	20230901	6740	176.71	20230103	2.12	N	122640	500	95 억		287104	N	N	0	N	00	N
117	20231208	130720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18320	580	2	3.27	4717739820	258649	112.00	18220	18790	17670	23050	12420	17740	18240.54	1.51	0	26818	18940	18340	17900	17300	16860	18640	17600	95	5310	500	10640	10	1	19044342	3489	-113.79	3.81	12	1.36	-161.00	4813.00	26600	20230901	-31.13	6740	20230103	171.81	26600	-31.13	20230901	6740	171.81	20230103	26600	-31.13	20230901	6740	171.81	20230103	2.12	N	122640	500	95 억		287104	N	N	0	N	00	N
118	20231208	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	790	2	4.45	4170289510	228731	99.05	18220	18790	17670	23050	12420	17740	18232.96	1.51	0	36673	18940	18340	17900	17300	16860	18640	17600	95	5310	500	10640	10	1	19044342	3529	-115.09	3.85	12	1.20	-161.00	4813.00	26600	20230901	-30.34	6740	20230103	174.93	26600	-30.34	20230901	6740	174.93	20230103	26600	-30.34	20230901	6740	174.93	20230103	2.12	N	122640	500	95 억		287104	N	N	0	N	00	N
119	20231208	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18250	510	2	2.87	2920747060	161241	69.82	18220	18450	17670	23050	12420	17740	18114.90	1.51	0	27856	18940	18340	17900	17300	16860	18640	17600	95	5310	500	10640	10	1	19044342	3476	-113.35	3.79	12	0.85	-161.00	4813.00	26600	20230901	-31.39	6740	20230103	170.77	26600	-31.39	20230901	6740	170.77	20230103	26600	-31.39	20230901	6740	170.77	20230103	2.12	N	122640	500	95 억		287104	N	N	0	N	00	N
120	20231208	100724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18140	400	2	2.25	2022448220	112027	48.51	18220	18450	17670	23050	12420	17740	18054.10	1.51	0	632	18940	18340	17900	17300	16860	18640	17600	95	5310	500	10640	10	1	19044342	3455	-112.67	3.77	12	0.59	-161.00	4813.00	26600	20230901	-31.80	6740	20230103	169.14	26600	-31.80	20230901	6740	169.14	20230103	26600	-31.80	20230901	6740	169.14	20230103	2.12	N	122640	500	95 억		287104	N	N	0	N	00	N
121	20231208	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18200	460	2	2.59	414229090	22687	9.82	18220	18450	18140	23050	12420	17740	18265.69	1.51	0	-556	18940	18340	17900	17300	16860	18640	17600	95	5310	500	10640	10	1	19044342	3466	-113.04	3.78	12	0.12	-161.00	4813.00	26600	20230901	-31.58	6740	20230103	170.03	26600	-31.58	20230901	6740	170.03	20230103	26600	-31.58	20230901	6740	170.03	20230103	2.12	N	122640	500	95 억		287104	N	N	0	N	00	N
122	20231207	160717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17740	-50	5	-0.28	4152675020	229215	131.84	17700	18500	17460	23100	12460	17790	18117.46	1.57	0	-8202	18483	18136	17553	17206	16623	18310	17380	95	5310	500	10670	10	1	19044342	3378	-110.19	3.69	12	1.20	-161.00	4813.00	26600	20230901	-33.31	6740	20230103	163.20	26600	-33.31	20230901	6740	163.20	20230103	26600	-33.31	20230901	6740	163.20	20230103	2.24	N	122640	500	95 억		298265	N	N	0	N	00	N
123	20231207	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17850	60	2	0.34	3919916150	216087	124.29	17700	18500	17460	23100	12460	17790	18140.65	1.57	0	-9913	18483	18136	17553	17206	16623	18310	17380	95	5310	500	10670	10	1	19044342	3399	-110.87	3.71	12	1.13	-161.00	4813.00	26600	20230901	-32.89	6740	20230103	164.84	26600	-32.89	20230901	6740	164.84	20230103	26600	-32.89	20230901	6740	164.84	20230103	2.24	N	122640	500	95 억		298265	N	N	0	N	00	N
124	20231207	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17920	130	2	0.73	3569123290	196453	113.00	17700	18500	17460	23100	12460	17790	18168.06	1.57	0	-7770	18483	18136	17553	17206	16623	18310	17380	95	5310	500	10670	10	1	19044342	3413	-111.30	3.72	12	1.03	-161.00	4813.00	26600	20230901	-32.63	6740	20230103	165.88	26600	-32.63	20230901	6740	165.88	20230103	26600	-32.63	20230901	6740	165.88	20230103	2.24	N	122640	500	95 억		298265	N	N	0	N	00	N
125	20231207	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18050	260	2	1.46	3386535700	186257	107.13	17700	18500	17460	23100	12460	17790	18182.32	1.57	0	-6192	18483	18136	17553	17206	16623	18310	17380	95	5310	500	10670	10	1	19044342	3438	-112.11	3.75	12	0.98	-161.00	4813.00	26600	20230901	-32.14	6740	20230103	167.80	26600	-32.14	20230901	6740	167.80	20230103	26600	-32.14	20230901	6740	167.80	20230103	2.24	N	122640	500	95 억		298265	N	N	0	N	00	N
126	20231207	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18000	210	2	1.18	3193555170	175578	100.99	17700	18500	17460	23100	12460	17790	18189.09	1.57	0	-4529	18483	18136	17553	17206	16623	18310	17380	95	5310	500	10670	10	1	19044342	3428	-111.80	3.74	12	0.92	-161.00	4813.00	26600	20230901	-32.33	6740	20230103	167.06	26600	-32.33	20230901	6740	167.06	20230103	26600	-32.33	20230901	6740	167.06	20230103	2.24	N	122640	500	95 억		298265	N	N	0	N	00	N
127	20231207	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17940	150	2	0.84	2879196540	157999	90.88	17700	18500	17460	23100	12460	17790	18223.21	1.57	0	-3916	18483	18136	17553	17206	16623	18310	17380	95	5310	500	10670	10	1	19044342	3417	-111.43	3.73	12	0.83	-161.00	4813.00	26600	20230901	-32.56	6740	20230103	166.17	26600	-32.56	20230901	6740	166.17	20230103	26600	-32.56	20230901	6740	166.17	20230103	2.24	N	122640	500	95 억		298265	N	N	0	N	00	N
128	20231207	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	480	2	2.70	2246361700	123046	70.78	17700	18500	17460	23100	12460	17790	18256.74	1.57	0	-7044	18483	18136	17553	17206	16623	18310	17380	95	5310	500	10670	10	1	19044342	3479	-113.48	3.80	12	0.65	-161.00	4813.00	26600	20230901	-31.32	6740	20230103	171.07	26600	-31.32	20230901	6740	171.07	20230103	26600	-31.32	20230901	6740	171.07	20230103	2.24	N	122640	500	95 억		298265	N	N	0	N	00	N
129	20231207	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17710	-80	5	-0.45	186770780	10618	6.11	17700	17770	17460	23100	12460	17790	17587.69	1.57	0	-2258	18483	18136	17553	17206	16623	18310	17380	95	5310	500	10670	10	1	19044342	3373	-110.00	3.68	12	0.06	-161.00	4813.00	26600	20230901	-33.42	6740	20230103	162.76	26600	-33.42	20230901	6740	162.76	20230103	26600	-33.42	20230901	6740	162.76	20230103	2.24	N	122640	500	95 억		298265	N	N	0	N	00	N
130	20231206	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17790	420	2	2.42	3018050210	172445	31.53	17370	17900	16970	22550	12160	17370	17500.47	1.61	0	-10863	18750	18060	17280	16590	15810	18405	16935	95	5180	500	10420	10	1	19044342	3388	-110.50	3.70	12	0.91	-161.00	4813.00	26600	20230901	-33.12	6740	20230103	163.95	26600	-33.12	20230901	6740	163.95	20230103	26600	-33.12	20230901	6740	163.95	20230103	2.35	N	122640	500	95 억		306916	N	N	0	N	00	N
131	20231206	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17780	410	2	2.36	2864292860	163805	29.95	17370	17900	16970	22550	12160	17370	17485.99	1.61	0	-8176	18750	18060	17280	16590	15810	18405	16935	95	5180	500	10420	10	1	19044342	3386	-110.43	3.69	12	0.86	-161.00	4813.00	26600	20230901	-33.16	6740	20230103	163.80	26600	-33.16	20230901	6740	163.80	20230103	26600	-33.16	20230901	6740	163.80	20230103	2.35	N	122640	500	95 억		306916	N	N	0	N	00	N
132	20231206	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17840	470	2	2.71	2443309010	140151	25.62	17370	17900	16970	22550	12160	17370	17433.40	1.61	0	-2739	18750	18060	17280	16590	15810	18405	16935	95	5180	500	10420	10	1	19044342	3398	-110.81	3.71	12	0.74	-161.00	4813.00	26600	20230901	-32.93	6740	20230103	164.69	26600	-32.93	20230901	6740	164.69	20230103	26600	-32.93	20230901	6740	164.69	20230103	2.35	N	122640	500	95 억		306916	N	N	0	N	00	N
133	20231206	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17740	370	2	2.13	1886719490	108911	19.91	17370	17750	16970	22550	12160	17370	17323.50	1.61	0	840	18750	18060	17280	16590	15810	18405	16935	95	5180	500	10420	10	1	19044342	3378	-110.19	3.69	12	0.57	-161.00	4813.00	26600	20230901	-33.31	6740	20230103	163.20	26600	-33.31	20230901	6740	163.20	20230103	26600	-33.31	20230901	6740	163.20	20230103	2.35	N	122640	500	95 억		306916	N	N	0	N	00	N
134	20231206	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17550	180	2	1.04	1575966960	91251	16.68	17370	17580	16970	22550	12160	17370	17270.68	1.61	0	-1599	18750	18060	17280	16590	15810	18405	16935	95	5180	500	10420	10	1	19044342	3342	-109.01	3.65	12	0.48	-161.00	4813.00	26600	20230901	-34.02	6740	20230103	160.39	26600	-34.02	20230901	6740	160.39	20230103	26600	-34.02	20230901	6740	160.39	20230103	2.35	N	122640	500	95 억		306916	N	N	0	N	00	N
135	20231206	110717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	130	2	0.75	1322189920	76758	14.03	17370	17580	16970	22550	12160	17370	17225.43	1.61	0	-83	18750	18060	17280	16590	15810	18405	16935	95	5180	500	10420	10	1	19044342	3333	-108.70	3.64	12	0.40	-161.00	4813.00	26600	20230901	-34.21	6740	20230103	159.64	26600	-34.21	20230901	6740	159.64	20230103	26600	-34.21	20230901	6740	159.64	20230103	2.35	N	122640	500	95 억		306916	N	N	0	N	00	N
136	20231206	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17170	-200	5	-1.15	845723450	49421	9.04	17370	17370	16970	22550	12160	17370	17112.63	1.61	0	-439	18750	18060	17280	16590	15810	18405	16935	95	5180	500	10420	10	1	19044342	3270	-106.65	3.57	12	0.26	-161.00	4813.00	26600	20230901	-35.45	6740	20230103	154.75	26600	-35.45	20230901	6740	154.75	20230103	26600	-35.45	20230901	6740	154.75	20230103	2.35	N	122640	500	95 억		306916	N	N	0	N	00	N
137	20231206	090711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17060	-310	5	-1.78	160107160	9302	1.70	17370	17370	16970	22550	12160	17370	17212.12	1.61	0	-1273	18750	18060	17280	16590	15810	18405	16935	95	5180	500	10420	10	1	19044342	3249	-105.96	3.54	12	0.05	-161.00	4813.00	26600	20230901	-35.86	6740	20230103	153.12	26600	-35.86	20230901	6740	153.12	20230103	26600	-35.86	20230901	6740	153.12	20230103	2.35	N	122640	500	95 억		306916	N	N	0	N	00	N
138	20231205	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17370	370	2	2.18	9564935210	546016	209.84	16900	17970	16500	22100	11900	17000	17517.81	1.79	0	-46235	18533	17766	17223	16456	15913	17495	16185	95	5100	500	10200	10	1	19044342	3308	-107.89	3.61	12	2.87	-161.00	4813.00	26600	20230901	-34.70	6740	20230103	157.72	26600	-34.70	20230901	6740	157.72	20230103	26600	-34.70	20230901	6740	157.72	20230103	2.44	N	122640	500	95 억		340906	N	N	0	N	00	N
139	20231205	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17100	100	2	0.59	9358583260	534071	205.25	16900	17970	16500	22100	11900	17000	17523.11	1.79	0	-44933	18533	17766	17223	16456	15913	17495	16185	95	5100	500	10200	10	1	19044342	3257	-106.21	3.55	12	2.80	-161.00	4813.00	26600	20230901	-35.71	6740	20230103	153.71	26600	-35.71	20230901	6740	153.71	20230103	26600	-35.71	20230901	6740	153.71	20230103	2.44	N	122640	500	95 억		340906	N	N	0	N	00	N
140	20231205	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17110	110	2	0.65	8240134740	469225	180.33	16900	17970	16500	22100	11900	17000	17561.16	1.79	0	-45178	18533	17766	17223	16456	15913	17495	16185	95	5100	500	10200	10	1	19044342	3258	-106.27	3.55	12	2.46	-161.00	4813.00	26600	20230901	-35.68	6740	20230103	153.86	26600	-35.68	20230901	6740	153.86	20230103	26600	-35.68	20230901	6740	153.86	20230103	2.44	N	122640	500	95 억		340906	N	N	0	N	00	N
141	20231205	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17710	710	2	4.18	7370707490	419220	161.11	16900	17970	16500	22100	11900	17000	17581.96	1.79	0	-43916	18533	17766	17223	16456	15913	17495	16185	95	5100	500	10200	10	1	19044342	3373	-110.00	3.68	12	2.20	-161.00	4813.00	26600	20230901	-33.42	6740	20230103	162.76	26600	-33.42	20230901	6740	162.76	20230103	26600	-33.42	20230901	6740	162.76	20230103	2.44	N	122640	500	95 억		340906	N	N	0	N	00	N
142	20231205	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17760	760	2	4.47	6744719990	384017	147.58	16900	17970	16500	22100	11900	17000	17563.60	1.79	0	-38097	18533	17766	17223	16456	15913	17495	16185	95	5100	500	10200	10	1	19044342	3382	-110.31	3.69	12	2.02	-161.00	4813.00	26600	20230901	-33.23	6740	20230103	163.50	26600	-33.23	20230901	6740	163.50	20230103	26600	-33.23	20230901	6740	163.50	20230103	2.44	N	122640	500	95 억		340906	N	N	0	N	00	N
143	20231205	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17700	700	2	4.12	6178016240	352147	135.33	16900	17970	16500	22100	11900	17000	17543.86	1.79	0	-38698	18533	17766	17223	16456	15913	17495	16185	95	5100	500	10200	10	1	19044342	3371	-109.94	3.68	12	1.85	-161.00	4813.00	26600	20230901	-33.46	6740	20230103	162.61	26600	-33.46	20230901	6740	162.61	20230103	26600	-33.46	20230901	6740	162.61	20230103	2.44	N	122640	500	95 억		340906	N	N	0	N	00	N
144	20231205	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17430	430	2	2.53	5155680500	294116	113.03	16900	17970	16500	22100	11900	17000	17529.41	1.79	0	-40950	18533	17766	17223	16456	15913	17495	16185	95	5100	500	10200	10	1	19044342	3319	-108.26	3.62	12	1.54	-161.00	4813.00	26600	20230901	-34.47	6740	20230103	158.61	26600	-34.47	20230901	6740	158.61	20230103	26600	-34.47	20230901	6740	158.61	20230103	2.44	N	122640	500	95 억		340906	N	N	0	N	00	N
145	20231205	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16530	-470	5	-2.76	215773800	12951	4.98	16900	16960	16500	22100	11900	17000	16660.78	1.79	0	1134	18533	17766	17223	16456	15913	17495	16185	95	5100	500	10200	10	1	19044342	3148	-102.67	3.43	12	0.07	-161.00	4813.00	26600	20230901	-37.86	6740	20230103	145.25	26600	-37.86	20230901	6740	145.25	20230103	26600	-37.86	20230901	6740	145.25	20230103	2.44	N	122640	500	95 억		340906	N	N	0	N	00	N
146	20231204	160701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-640	5	-3.63	4438228260	259729	71.37	17800	17990	16680	22900	12350	17640	17088.39	1.68	0	17549	19453	18546	17973	17066	16493	18260	16780	95	5260	500	10580	10	1	19044342	3238	-105.59	3.53	12	1.36	-161.00	4813.00	26600	20230901	-36.09	6740	20230103	152.23	26600	-36.09	20230901	6740	152.23	20230103	26600	-36.09	20230901	6740	152.23	20230103	2.51	N	122640	500	95 억		320547	N	N	0	N	00	N
147	20231204	150704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16940	-700	5	-3.97	4259212000	249183	68.47	17800	17990	16680	22900	12350	17640	17092.71	1.68	0	17468	19453	18546	17973	17066	16493	18260	16780	95	5260	500	10580	10	1	19044342	3226	-105.22	3.52	12	1.31	-161.00	4813.00	26600	20230901	-36.32	6740	20230103	151.34	26600	-36.32	20230901	6740	151.34	20230103	26600	-36.32	20230901	6740	151.34	20230103	2.51	N	122640	500	95 억		320547	N	N	0	N	00	N
148	20231204	140700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16970	-670	5	-3.80	3848711050	224951	61.82	17800	17990	16680	22900	12350	17640	17109.11	1.68	0	14140	19453	18546	17973	17066	16493	18260	16780	95	5260	500	10580	10	1	19044342	3232	-105.40	3.53	12	1.18	-161.00	4813.00	26600	20230901	-36.20	6740	20230103	151.78	26600	-36.20	20230901	6740	151.78	20230103	26600	-36.20	20230901	6740	151.78	20230103	2.51	N	122640	500	95 억		320547	N	N	0	N	00	N
149	20231204	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-640	5	-3.63	3595137430	210032	57.72	17800	17990	16680	22900	12350	17640	17117.09	1.68	0	12359	19453	18546	17973	17066	16493	18260	16780	95	5260	500	10580	10	1	19044342	3238	-105.59	3.53	12	1.10	-161.00	4813.00	26600	20230901	-36.09	6740	20230103	152.23	26600	-36.09	20230901	6740	152.23	20230103	26600	-36.09	20230901	6740	152.23	20230103	2.51	N	122640	500	95 억		320547	N	N	0	N	00	N
150	20231204	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17120	-520	5	-2.95	3384934760	197684	54.32	17800	17990	16680	22900	12350	17640	17122.96	1.68	0	12702	19453	18546	17973	17066	16493	18260	16780	95	5260	500	10580	10	1	19044342	3260	-106.34	3.56	12	1.04	-161.00	4813.00	26600	20230901	-35.64	6740	20230103	154.01	26600	-35.64	20230901	6740	154.01	20230103	26600	-35.64	20230901	6740	154.01	20230103	2.51	N	122640	500	95 억		320547	N	N	0	N	00	N
151	20231204	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17130	-510	5	-2.89	3101506080	181227	49.80	17800	17990	16680	22900	12350	17640	17113.93	1.68	0	14804	19453	18546	17973	17066	16493	18260	16780	95	5260	500	10580	10	1	19044342	3262	-106.40	3.56	12	0.95	-161.00	4813.00	26600	20230901	-35.60	6740	20230103	154.15	26600	-35.60	20230901	6740	154.15	20230103	26600	-35.60	20230901	6740	154.15	20230103	2.51	N	122640	500	95 억		320547	N	N	0	N	00	N
152	20231204	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16850	-790	5	-4.48	2246471650	130548	35.87	17800	17990	16750	22900	12350	17640	17208.01	1.68	0	6663	19453	18546	17973	17066	16493	18260	16780	95	5260	500	10580	10	1	19044342	3209	-104.66	3.50	12	0.69	-161.00	4813.00	26600	20230901	-36.65	6740	20230103	150.00	26600	-36.65	20230901	6740	150.00	20230103	26600	-36.65	20230901	6740	150.00	20230103	2.51	N	122640	500	95 억		320547	N	N	0	N	00	N
153	20231204	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	-20	5	-0.11	395713320	22286	6.12	17800	17990	17500	22900	12350	17640	17756.14	1.68	0	-5972	19453	18546	17973	17066	16493	18260	16780	95	5260	500	10580	10	1	19044342	3356	-109.44	3.66	12	0.12	-161.00	4813.00	26600	20230901	-33.76	6740	20230103	161.42	26600	-33.76	20230901	6740	161.42	20230103	26600	-33.76	20230901	6740	161.42	20230103	2.51	N	122640	500	95 억		320547	N	N	0	N	00	N
154	20231201	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17640	-350	5	-1.95	6525029400	361894	135.36	18100	18880	17400	23350	12600	17990	18030.48	1.84	0	-30095	19063	18526	18063	17526	17063	18295	17295	95	5360	500	10790	10	1	19044342	3359	-109.57	3.67	12	1.90	-161.00	4813.00	26600	20230901	-33.68	6740	20230103	161.72	26600	-33.68	20230901	6740	161.72	20230103	26600	-33.68	20230901	6740	161.72	20230103	2.45	N	122640	500	95 억		349484	N	N	0	N	00	N
155	20231201	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17690	-300	5	-1.67	6188794790	342842	128.24	18100	18880	17400	23350	12600	17990	18051.48	1.84	0	-29029	19063	18526	18063	17526	17063	18295	17295	95	5360	500	10790	10	1	19044342	3369	-109.88	3.68	12	1.80	-161.00	4813.00	26600	20230901	-33.50	6740	20230103	162.46	26600	-33.50	20230901	6740	162.46	20230103	26600	-33.50	20230901	6740	162.46	20230103	2.45	N	122640	500	95 억		349484	N	N	0	N	00	N
156	20231201	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	-370	5	-2.06	5522550210	304937	114.06	18100	18880	17580	23350	12600	17990	18110.53	1.84	0	-24782	19063	18526	18063	17526	17063	18295	17295	95	5360	500	10790	10	1	19044342	3356	-109.44	3.66	12	1.60	-161.00	4813.00	26600	20230901	-33.76	6740	20230103	161.42	26600	-33.76	20230901	6740	161.42	20230103	26600	-33.76	20230901	6740	161.42	20230103	2.45	N	122640	500	95 억		349484	N	N	0	N	00	N
157	20231201	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17640	-350	5	-1.95	5270313860	290651	108.72	18100	18880	17580	23350	12600	17990	18132.87	1.84	0	-23164	19063	18526	18063	17526	17063	18295	17295	95	5360	500	10790	10	1	19044342	3359	-109.57	3.67	12	1.53	-161.00	4813.00	26600	20230901	-33.68	6740	20230103	161.72	26600	-33.68	20230901	6740	161.72	20230103	26600	-33.68	20230901	6740	161.72	20230103	2.45	N	122640	500	95 억		349484	N	N	0	N	00	N
158	20231201	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17660	-330	5	-1.83	4950482730	272543	101.94	18100	18880	17580	23350	12600	17990	18164.15	1.84	0	-20669	19063	18526	18063	17526	17063	18295	17295	95	5360	500	10790	10	1	19044342	3363	-109.69	3.67	12	1.43	-161.00	4813.00	26600	20230901	-33.61	6740	20230103	162.02	26600	-33.61	20230901	6740	162.02	20230103	26600	-33.61	20230901	6740	162.02	20230103	2.45	N	122640	500	95 억		349484	N	N	0	N	00	N
159	20231201	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17790	-200	5	-1.11	3887101180	212412	79.45	18100	18880	17730	23350	12600	17990	18300.07	1.84	0	-27014	19063	18526	18063	17526	17063	18295	17295	95	5360	500	10790	10	1	19044342	3388	-110.50	3.70	12	1.12	-161.00	4813.00	26600	20230901	-33.12	6740	20230103	163.95	26600	-33.12	20230901	6740	163.95	20230103	26600	-33.12	20230901	6740	163.95	20230103	2.45	N	122640	500	95 억		349484	N	N	0	N	00	N
160	20231201	100706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18080	90	2	0.50	2958452540	160650	60.09	18100	18880	18030	23350	12600	17990	18415.97	1.84	0	-27257	19063	18526	18063	17526	17063	18295	17295	95	5360	500	10790	10	1	19044342	3443	-112.30	3.76	12	0.84	-161.00	4813.00	26600	20230901	-32.03	6740	20230103	168.25	26600	-32.03	20230901	6740	168.25	20230103	26600	-32.03	20230901	6740	168.25	20230103	2.45	N	122640	500	95 억		349484	N	N	0	N	00	N
161	20231201	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18290	300	2	1.67	406968570	22365	8.37	18100	18490	18070	23350	12600	17990	18198.26	1.84	0	1704	19063	18526	18063	17526	17063	18295	17295	95	5360	500	10790	10	1	19044342	3483	-113.60	3.80	12	0.12	-161.00	4813.00	26600	20230901	-31.24	6740	20230103	171.36	26600	-31.24	20230901	6740	171.36	20230103	26600	-31.24	20230901	6740	171.36	20230103	2.45	N	122640	500	95 억		349484	N	N	0	N	00	N