KissMeData/146320/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	160946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	250	2	1.17	9573187100	434673	440.34	21500	23200	20950	27800	15000	21400	22030.01	1.09	-39144	-38661	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2763	25.93	3.66	12	3.41	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	3.07	N	146320	500	63 억		139426	N	N	0	N	00	N
3	20231229	150933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	250	2	1.17	9573187100	434673	440.34	21500	23200	20950	27800	15000	21400	22030.01	1.09	-39144	-38661	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2763	25.93	3.66	12	3.41	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	3.07	N	146320	500	63 억		139426	N	N	0	N	00	N
4	20231229	140932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	250	2	1.17	9573187100	434673	440.34	21500	23200	20950	27800	15000	21400	22030.01	1.09	-39144	-38661	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2763	25.93	3.66	12	3.41	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	3.07	N	146320	500	63 억		139426	N	N	0	N	00	N
5	20231229	130933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	250	2	1.17	9573187100	434673	440.34	21500	23200	20950	27800	15000	21400	22030.01	1.09	-39144	-38661	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2763	25.93	3.66	12	3.41	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	3.07	N	146320	500	63 억		139426	N	N	0	N	00	N
6	20231229	120935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	250	2	1.17	9573187100	434673	440.34	21500	23200	20950	27800	15000	21400	22030.01	1.09	-39144	-38661	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2763	25.93	3.66	12	3.41	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	3.07	N	146320	500	63 억		139426	N	N	0	N	00	N
7	20231229	110852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	250	2	1.17	9573187100	434673	440.34	21500	23200	20950	27800	15000	21400	22030.01	1.09	-39144	-38661	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2763	25.93	3.66	12	3.41	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	3.07	N	146320	500	63 억		139426	N	N	0	N	00	N
8	20231229	100901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	250	2	1.17	9573187100	434673	440.34	21500	23200	20950	27800	15000	21400	22030.01	1.09	-39144	-38661	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2763	25.93	3.66	12	3.41	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	3.07	N	146320	500	63 억		139426	N	N	0	N	00	N
9	20231229	090900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	250	2	1.17	9573187100	434673	440.34	21500	23200	20950	27800	15000	21400	22030.01	1.09	-39144	-38661	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2763	25.93	3.66	12	3.41	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	3.07	N	146320	500	63 억		139426	N	N	0	N	00	N
10	20231228	160852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	250	2	1.17	9463749800	429589	435.19	21500	23200	20950	27800	15000	21400	22030.01	1.40	0	-38661	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2763	25.93	3.66	12	3.37	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	3.07	N	146320	500	63 억		178570	N	N	0	N	00	N
11	20231228	150859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	600	2	2.80	8651023300	392068	397.18	21500	23200	20950	27800	15000	21400	22065.11	1.40	0	-47750	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2807	26.35	3.72	12	3.07	835.00	5908.00	24450	20230524	-10.02	13450	20230103	63.57	24450	-10.02	20230524	13450	63.57	20230103	24450	-10.02	20230524	13450	63.57	20230103	3.07	N	146320	500	63 억		178570	N	N	0	N	00	N
12	20231228	140851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	-350	5	-1.64	932457500	44213	44.79	21500	21500	20950	27800	15000	21400	21090.12	1.40	0	-10235	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2686	25.21	3.56	12	0.35	835.00	5908.00	24450	20230524	-13.91	13450	20230103	56.51	24450	-13.91	20230524	13450	56.51	20230103	24450	-13.91	20230524	13450	56.51	20230103	3.07	N	146320	500	63 억		178570	N	N	0	N	00	N
13	20231228	130850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-400	5	-1.87	811462950	38466	38.97	21500	21500	20950	27800	15000	21400	21095.59	1.40	0	-8984	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2680	25.15	3.55	12	0.30	835.00	5908.00	24450	20230524	-14.11	13450	20230103	56.13	24450	-14.11	20230524	13450	56.13	20230103	24450	-14.11	20230524	13450	56.13	20230103	3.07	N	146320	500	63 억		178570	N	N	0	N	00	N
14	20231228	120853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-400	5	-1.87	663895400	31446	31.86	21500	21500	20950	27800	15000	21400	21112.24	1.40	0	-8108	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2680	25.15	3.55	12	0.25	835.00	5908.00	24450	20230524	-14.11	13450	20230103	56.13	24450	-14.11	20230524	13450	56.13	20230103	24450	-14.11	20230524	13450	56.13	20230103	3.07	N	146320	500	63 억		178570	N	N	0	N	00	N
15	20231228	110855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-400	5	-1.87	511039150	24180	24.50	21500	21500	20950	27800	15000	21400	21134.79	1.40	0	-7610	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2680	25.15	3.55	12	0.19	835.00	5908.00	24450	20230524	-14.11	13450	20230103	56.13	24450	-14.11	20230524	13450	56.13	20230103	24450	-14.11	20230524	13450	56.13	20230103	3.07	N	146320	500	63 억		178570	N	N	0	N	00	N
16	20231228	100851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-250	5	-1.17	286423450	13497	13.67	21500	21500	21100	27800	15000	21400	21221.27	1.40	0	-5663	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2699	25.33	3.58	12	0.11	835.00	5908.00	24450	20230524	-13.50	13450	20230103	57.25	24450	-13.50	20230524	13450	57.25	20230103	24450	-13.50	20230524	13450	57.25	20230103	3.07	N	146320	500	63 억		178570	N	N	0	N	00	N
17	20231228	090857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	-150	5	-0.70	51203950	2401	2.43	21500	21500	21200	27800	15000	21400	21326.09	1.40	0	-1858	22033	21716	21233	20916	20433	21875	21075	64	6400	500	15400	50	1	12760303	2712	25.45	3.60	12	0.02	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	3.07	N	146320	500	63 억		178570	N	N	0	N	00	N
18	20231227	160843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	500	2	2.39	2086150900	98262	107.89	21000	21550	20750	27150	14650	20900	21230.44	1.32	0	10867	21733	21316	20933	20516	20133	21125	20325	64	6250	500	15040	50	1	12760303	2731	25.63	3.62	12	0.77	835.00	5908.00	24450	20230524	-12.47	13450	20230103	59.11	24450	-12.47	20230524	13450	59.11	20230103	24450	-12.47	20230524	13450	59.11	20230103	2.99	N	146320	500	63 억		167861	N	N	0	N	00	N
19	20231227	150856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	350	2	1.67	1975703200	93086	102.21	21000	21550	20750	27150	14650	20900	21224.49	1.32	0	12239	21733	21316	20933	20516	20133	21125	20325	64	6250	500	15040	50	1	12760303	2712	25.45	3.60	12	0.73	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	2.99	N	146320	500	63 억		167861	N	N	0	N	00	N
20	20231227	140852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	350	2	1.67	1800484300	84873	93.19	21000	21550	20750	27150	14650	20900	21213.86	1.32	0	11703	21733	21316	20933	20516	20133	21125	20325	64	6250	500	15040	50	1	12760303	2712	25.45	3.60	12	0.67	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	2.99	N	146320	500	63 억		167861	N	N	0	N	00	N
21	20231227	130844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	300	2	1.44	1553939000	73240	80.42	21000	21550	20750	27150	14650	20900	21217.08	1.32	0	9370	21733	21316	20933	20516	20133	21125	20325	64	6250	500	15040	50	1	12760303	2705	25.39	3.59	12	0.57	835.00	5908.00	24450	20230524	-13.29	13450	20230103	57.62	24450	-13.29	20230524	13450	57.62	20230103	24450	-13.29	20230524	13450	57.62	20230103	2.99	N	146320	500	63 억		167861	N	N	0	N	00	N
22	20231227	120846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	350	2	1.67	888701150	42158	46.29	21000	21350	20750	27150	14650	20900	21080.25	1.32	0	7416	21733	21316	20933	20516	20133	21125	20325	64	6250	500	15040	50	1	12760303	2712	25.45	3.60	12	0.33	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	2.99	N	146320	500	63 억		167861	N	N	0	N	00	N
23	20231227	110852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	200	2	0.96	687550150	32690	35.89	21000	21300	20750	27150	14650	20900	21032.43	1.32	0	8255	21733	21316	20933	20516	20133	21125	20325	64	6250	500	15040	50	1	12760303	2692	25.27	3.57	12	0.26	835.00	5908.00	24450	20230524	-13.70	13450	20230103	56.88	24450	-13.70	20230524	13450	56.88	20230103	24450	-13.70	20230524	13450	56.88	20230103	2.99	N	146320	500	63 억		167861	N	N	0	N	00	N
24	20231227	100852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	0	3	0.00	497339800	23635	25.95	21000	21300	20900	27150	14650	20900	21042.51	1.32	0	4681	21733	21316	20933	20516	20133	21125	20325	64	6250	500	15040	50	1	12760303	2667	25.03	3.54	12	0.19	835.00	5908.00	24450	20230524	-14.52	13450	20230103	55.39	24450	-14.52	20230524	13450	55.39	20230103	24450	-14.52	20230524	13450	55.39	20230103	2.99	N	146320	500	63 억		167861	N	N	0	N	00	N
25	20231227	090854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	250	2	1.20	113010000	5373	5.90	21000	21150	20950	27150	14650	20900	21032.94	1.32	0	3004	21733	21316	20933	20516	20133	21125	20325	64	6250	500	15040	50	1	12760303	2699	25.33	3.58	12	0.04	835.00	5908.00	24450	20230524	-13.50	13450	20230103	57.25	24450	-13.50	20230524	13450	57.25	20230103	24450	-13.50	20230524	13450	57.25	20230103	2.99	N	146320	500	63 억		167861	N	N	0	N	00	N
26	20231226	160854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	-350	5	-1.65	1877425200	89987	41.64	21250	21350	20550	27600	14900	21250	20863.01	1.25	0	8429	22616	21932	21466	20782	20316	21700	20550	64	6350	500	15300	50	1	12760303	2667	25.03	3.54	12	0.71	835.00	5908.00	24450	20230524	-14.52	13450	20230103	55.39	24450	-14.52	20230524	13450	55.39	20230103	24450	-14.52	20230524	13450	55.39	20230103	3.03	N	146320	500	63 억		159373	N	N	0	N	00	N
27	20231226	150851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	-450	5	-2.12	1773140650	84992	39.33	21250	21350	20550	27600	14900	21250	20862.39	1.25	0	7869	22616	21932	21466	20782	20316	21700	20550	64	6350	500	15300	50	1	12760303	2654	24.91	3.52	12	0.67	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	3.03	N	146320	500	63 억		159373	N	N	0	N	00	N
28	20231226	140853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-300	5	-1.41	1482737400	71032	32.87	21250	21350	20550	27600	14900	21250	20874.16	1.25	0	7323	22616	21932	21466	20782	20316	21700	20550	64	6350	500	15300	50	1	12760303	2673	25.09	3.55	12	0.56	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	3.03	N	146320	500	63 억		159373	N	N	0	N	00	N
29	20231226	130852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-300	5	-1.41	1294118050	61998	28.69	21250	21350	20550	27600	14900	21250	20873.48	1.25	0	6944	22616	21932	21466	20782	20316	21700	20550	64	6350	500	15300	50	1	12760303	2673	25.09	3.55	12	0.49	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	3.03	N	146320	500	63 억		159373	N	N	0	N	00	N
30	20231226	120851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-300	5	-1.41	1193066050	57184	26.46	21250	21350	20550	27600	14900	21250	20863.56	1.25	0	5597	22616	21932	21466	20782	20316	21700	20550	64	6350	500	15300	50	1	12760303	2673	25.09	3.55	12	0.45	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	3.03	N	146320	500	63 억		159373	N	N	0	N	00	N
31	20231226	110855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-300	5	-1.41	1123702000	53881	24.93	21250	21350	20550	27600	14900	21250	20855.17	1.25	0	5820	22616	21932	21466	20782	20316	21700	20550	64	6350	500	15300	50	1	12760303	2673	25.09	3.55	12	0.42	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	3.03	N	146320	500	63 억		159373	N	N	0	N	00	N
32	20231226	100850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	-350	5	-1.65	1009234250	48411	22.40	21250	21350	20550	27600	14900	21250	20847.12	1.25	0	6184	22616	21932	21466	20782	20316	21700	20550	64	6350	500	15300	50	1	12760303	2667	25.03	3.54	12	0.38	835.00	5908.00	24450	20230524	-14.52	13450	20230103	55.39	24450	-14.52	20230524	13450	55.39	20230103	24450	-14.52	20230524	13450	55.39	20230103	3.03	N	146320	500	63 억		159373	N	N	0	N	00	N
33	20231226	090853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	-200	5	-0.94	142800250	6748	3.12	21250	21350	21050	27600	14900	21250	21161.72	1.25	0	-701	22616	21932	21466	20782	20316	21700	20550	64	6350	500	15300	50	1	12760303	2686	25.21	3.56	12	0.05	835.00	5908.00	24450	20230524	-13.91	13450	20230103	56.51	24450	-13.91	20230524	13450	56.51	20230103	24450	-13.91	20230524	13450	56.51	20230103	3.03	N	146320	500	63 억		159373	N	N	0	N	00	N
34	20231222	160839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	100	2	0.47	4593121000	212747	79.14	21300	22150	21000	27450	14850	21150	21589.66	1.01	0	29261	22016	21582	21116	20682	20216	21350	20450	64	6300	500	15220	50	1	12760303	2712	25.45	3.60	12	1.67	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	2.69	N	146320	500	63 억		128634	N	N	0	N	00	N
35	20231222	150838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	0	3	0.00	4356545650	201576	74.98	21300	22150	21000	27450	14850	21150	21612.42	1.01	0	28912	22016	21582	21116	20682	20216	21350	20450	64	6300	500	15220	50	1	12760303	2699	25.33	3.58	12	1.58	835.00	5908.00	24450	20230524	-13.50	13450	20230103	57.25	24450	-13.50	20230524	13450	57.25	20230103	24450	-13.50	20230524	13450	57.25	20230103	2.69	N	146320	500	63 억		128634	N	N	0	N	00	N
36	20231222	140834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	50	2	0.24	3867340100	178382	66.35	21300	22150	21100	27450	14850	21150	21680.10	1.01	0	23224	22016	21582	21116	20682	20216	21350	20450	64	6300	500	15220	50	1	12760303	2705	25.39	3.59	12	1.40	835.00	5908.00	24450	20230524	-13.29	13450	20230103	57.62	24450	-13.29	20230524	13450	57.62	20230103	24450	-13.29	20230524	13450	57.62	20230103	2.69	N	146320	500	63 억		128634	N	N	0	N	00	N
37	20231222	130836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	150	2	0.71	3529985350	162478	60.44	21300	22150	21300	27450	14850	21150	21725.93	1.01	0	19666	22016	21582	21116	20682	20216	21350	20450	64	6300	500	15220	50	1	12760303	2718	25.51	3.61	12	1.27	835.00	5908.00	24450	20230524	-12.88	13450	20230103	58.36	24450	-12.88	20230524	13450	58.36	20230103	24450	-12.88	20230524	13450	58.36	20230103	2.69	N	146320	500	63 억		128634	N	N	0	N	00	N
38	20231222	120835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	500	2	2.36	3257098100	149734	55.70	21300	22150	21300	27450	14850	21150	21752.56	1.01	0	22065	22016	21582	21116	20682	20216	21350	20450	64	6300	500	15220	50	1	12760303	2763	25.93	3.66	12	1.17	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	2.69	N	146320	500	63 억		128634	N	N	0	N	00	N
39	20231222	110834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	600	2	2.84	3005848850	138083	51.36	21300	22150	21300	27450	14850	21150	21768.42	1.01	0	23392	22016	21582	21116	20682	20216	21350	20450	64	6300	500	15220	50	1	12760303	2775	26.05	3.68	12	1.08	835.00	5908.00	24450	20230524	-11.04	13450	20230103	61.71	24450	-11.04	20230524	13450	61.71	20230103	24450	-11.04	20230524	13450	61.71	20230103	2.69	N	146320	500	63 억		128634	N	N	0	N	00	N
40	20231222	100832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	400	2	1.89	2153759100	98613	36.68	21300	22150	21300	27450	14850	21150	21840.52	1.01	0	378	22016	21582	21116	20682	20216	21350	20450	64	6300	500	15220	50	1	12760303	2750	25.81	3.65	12	0.77	835.00	5908.00	24450	20230524	-11.86	13450	20230103	60.22	24450	-11.86	20230524	13450	60.22	20230103	24450	-11.86	20230524	13450	60.22	20230103	2.69	N	146320	500	63 억		128634	N	N	0	N	00	N
41	20231222	090835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	400	2	1.89	354797950	16412	6.10	21300	21800	21300	27450	14850	21150	21618.20	1.01	0	2353	22016	21582	21116	20682	20216	21350	20450	64	6300	500	15220	50	1	12760303	2750	25.81	3.65	12	0.13	835.00	5908.00	24450	20230524	-11.86	13450	20230103	60.22	24450	-11.86	20230524	13450	60.22	20230103	24450	-11.86	20230524	13450	60.22	20230103	2.69	N	146320	500	63 억		128634	N	N	0	N	00	N
42	20231221	160830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-400	5	-1.86	5596837950	266746	18.30	21550	21550	20650	28000	15100	21550	20981.11	0.95	0	6380	24783	23166	22333	20716	19883	22750	20300	64	6450	500	15510	50	1	12760303	2699	25.33	3.58	12	2.09	835.00	5908.00	24450	20230524	-13.50	13450	20230103	57.25	24450	-13.50	20230524	13450	57.25	20230103	24450	-13.50	20230524	13450	57.25	20230103	2.64	N	146320	500	63 억		121461	N	N	0	N	00	N
43	20231221	150831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-350	5	-1.62	5366945250	255896	17.56	21550	21550	20650	28000	15100	21550	20972.70	0.95	0	4476	24783	23166	22333	20716	19883	22750	20300	64	6450	500	15510	50	1	12760303	2705	25.39	3.59	12	2.01	835.00	5908.00	24450	20230524	-13.29	13450	20230103	57.62	24450	-13.29	20230524	13450	57.62	20230103	24450	-13.29	20230524	13450	57.62	20230103	2.64	N	146320	500	63 억		121461	N	N	0	N	00	N
44	20231221	140830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-600	5	-2.78	5041289000	240434	16.50	21550	21550	20650	28000	15100	21550	20966.97	0.95	0	2284	24783	23166	22333	20716	19883	22750	20300	64	6450	500	15510	50	1	12760303	2673	25.09	3.55	12	1.88	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	2.64	N	146320	500	63 억		121461	N	N	0	N	00	N
45	20231221	130828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	-700	5	-3.25	4453234850	212197	14.56	21550	21550	20650	28000	15100	21550	20985.79	0.95	0	2404	24783	23166	22333	20716	19883	22750	20300	64	6450	500	15510	50	1	12760303	2661	24.97	3.53	12	1.66	835.00	5908.00	24450	20230524	-14.72	13450	20230103	55.02	24450	-14.72	20230524	13450	55.02	20230103	24450	-14.72	20230524	13450	55.02	20230103	2.64	N	146320	500	63 억		121461	N	N	0	N	00	N
46	20231221	120834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-600	5	-2.78	4105351200	195528	13.42	21550	21550	20650	28000	15100	21550	20995.66	0.95	0	2986	24783	23166	22333	20716	19883	22750	20300	64	6450	500	15510	50	1	12760303	2673	25.09	3.55	12	1.53	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	2.64	N	146320	500	63 억		121461	N	N	0	N	00	N
47	20231221	110834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-450	5	-2.09	3812335400	181604	12.46	21550	21550	20650	28000	15100	21550	20991.96	0.95	0	3235	24783	23166	22333	20716	19883	22750	20300	64	6450	500	15510	50	1	12760303	2692	25.27	3.57	12	1.42	835.00	5908.00	24450	20230524	-13.70	13450	20230103	56.88	24450	-13.70	20230524	13450	56.88	20230103	24450	-13.70	20230524	13450	56.88	20230103	2.64	N	146320	500	63 억		121461	N	N	0	N	00	N
48	20231221	100830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	-700	5	-3.25	3105274800	148072	10.16	21550	21550	20650	28000	15100	21550	20970.60	0.95	0	1948	24783	23166	22333	20716	19883	22750	20300	64	6450	500	15510	50	1	12760303	2661	24.97	3.53	12	1.16	835.00	5908.00	24450	20230524	-14.72	13450	20230103	55.02	24450	-14.72	20230524	13450	55.02	20230103	24450	-14.72	20230524	13450	55.02	20230103	2.64	N	146320	500	63 억		121461	N	N	0	N	00	N
49	20231221	090831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-600	5	-2.78	1687091600	80376	5.52	21550	21550	20650	28000	15100	21550	20988.60	0.95	0	3181	24783	23166	22333	20716	19883	22750	20300	64	6450	500	15510	50	1	12760303	2673	25.09	3.55	12	0.63	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	2.64	N	146320	500	63 억		121461	N	N	0	N	00	N
50	20231220	160833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-100	5	-0.46	32532096850	1432931	807.52	21800	23950	21500	28100	15200	21650	22704.78	1.35	0	-58103	22216	21932	21416	21132	20616	22075	21275	64	6450	500	15580	50	1	12760303	2750	25.81	3.65	12	11.23	835.00	5908.00	24450	20230524	-11.86	13450	20230103	60.22	24450	-11.86	20230524	13450	60.22	20230103	24450	-11.86	20230524	13450	60.22	20230103	2.64	N	146320	500	63 억		172902	N	N	0	N	00	N
51	20231220	150915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	100	2	0.46	31351920250	1378360	776.76	21800	23950	21500	28100	15200	21650	22745.81	1.35	0	-66720	22216	21932	21416	21132	20616	22075	21275	64	6450	500	15580	50	1	12760303	2775	26.05	3.68	12	10.80	835.00	5908.00	24450	20230524	-11.04	13450	20230103	61.71	24450	-11.04	20230524	13450	61.71	20230103	24450	-11.04	20230524	13450	61.71	20230103	2.64	N	146320	500	63 억		172902	N	N	0	N	00	N
52	20231220	140928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	1200	2	5.54	25839133700	1130136	636.88	21800	23950	21500	28100	15200	21650	22863.74	1.35	0	-87054	22216	21932	21416	21132	20616	22075	21275	64	6450	500	15580	50	1	12760303	2916	27.37	3.87	12	8.86	835.00	5908.00	24450	20230524	-6.54	13450	20230103	69.89	24450	-6.54	20230524	13450	69.89	20230103	24450	-6.54	20230524	13450	69.89	20230103	2.64	N	146320	500	63 억		172902	N	N	0	N	00	N
53	20231220	130920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	50	2	0.23	2384649350	109464	61.69	21800	22150	21500	28100	15200	21650	21784.78	1.35	0	-20477	22216	21932	21416	21132	20616	22075	21275	64	6450	500	15580	50	1	12760303	2769	25.99	3.67	12	0.86	835.00	5908.00	24450	20230524	-11.25	13450	20230103	61.34	24450	-11.25	20230524	13450	61.34	20230103	24450	-11.25	20230524	13450	61.34	20230103	2.64	N	146320	500	63 억		172902	N	N	0	N	00	N
54	20231220	120828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	250	2	1.15	1948842650	89430	50.40	21800	22150	21500	28100	15200	21650	21791.82	1.35	0	-11937	22216	21932	21416	21132	20616	22075	21275	64	6450	500	15580	50	1	12760303	2795	26.23	3.71	12	0.70	835.00	5908.00	24450	20230524	-10.43	13450	20230103	62.83	24450	-10.43	20230524	13450	62.83	20230103	24450	-10.43	20230524	13450	62.83	20230103	2.64	N	146320	500	63 억		172902	N	N	0	N	00	N
55	20231220	110831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	100	2	0.46	908512450	41984	23.66	21800	21850	21500	28100	15200	21650	21639.49	1.35	0	-4159	22216	21932	21416	21132	20616	22075	21275	64	6450	500	15580	50	1	12760303	2775	26.05	3.68	12	0.33	835.00	5908.00	24450	20230524	-11.04	13450	20230103	61.71	24450	-11.04	20230524	13450	61.71	20230103	24450	-11.04	20230524	13450	61.71	20230103	2.64	N	146320	500	63 억		172902	N	N	0	N	00	N
56	20231220	100831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	0	3	0.00	570915150	26400	14.88	21800	21850	21500	28100	15200	21650	21625.57	1.35	0	-5298	22216	21932	21416	21132	20616	22075	21275	64	6450	500	15580	50	1	12760303	2763	25.93	3.66	12	0.21	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	2.64	N	146320	500	63 억		172902	N	N	0	N	00	N
57	20231220	090829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-100	5	-0.46	147534600	6804	3.83	21800	21850	21500	28100	15200	21650	21683.51	1.35	0	-3568	22216	21932	21416	21132	20616	22075	21275	64	6450	500	15580	50	1	12760303	2750	25.81	3.65	12	0.05	835.00	5908.00	24450	20230524	-11.86	13450	20230103	60.22	24450	-11.86	20230524	13450	60.22	20230103	24450	-11.86	20230524	13450	60.22	20230103	2.64	N	146320	500	63 억		172902	N	N	0	N	00	N
58	20231219	160830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	700	2	3.34	3781240450	176526	305.39	21300	21700	20900	27200	14700	20950	21419.74	1.30	0	12760	21283	21116	20883	20716	20483	21150	20750	64	6250	500	15080	50	1	12760303	2763	25.93	3.66	12	1.38	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	2.66	N	146320	500	63 억		165967	N	N	0	N	00	N
59	20231219	150833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	700	2	3.34	3608027950	168524	291.55	21300	21700	20900	27200	14700	20950	21409.58	1.30	0	13691	21283	21116	20883	20716	20483	21150	20750	64	6250	500	15080	50	1	12760303	2763	25.93	3.66	12	1.32	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	2.66	N	146320	500	63 억		165967	N	N	0	N	00	N
60	20231219	140828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	450	2	2.15	2965398450	138757	240.05	21300	21700	20900	27200	14700	20950	21371.16	1.30	0	11799	21283	21116	20883	20716	20483	21150	20750	64	6250	500	15080	50	1	12760303	2731	25.63	3.62	12	1.09	835.00	5908.00	24450	20230524	-12.47	13450	20230103	59.11	24450	-12.47	20230524	13450	59.11	20230103	24450	-12.47	20230524	13450	59.11	20230103	2.66	N	146320	500	63 억		165967	N	N	0	N	00	N
61	20231219	130833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	500	2	2.39	2725434450	127556	220.67	21300	21700	20900	27200	14700	20950	21366.57	1.30	0	11043	21283	21116	20883	20716	20483	21150	20750	64	6250	500	15080	50	1	12760303	2737	25.69	3.63	12	1.00	835.00	5908.00	24450	20230524	-12.27	13450	20230103	59.48	24450	-12.27	20230524	13450	59.48	20230103	24450	-12.27	20230524	13450	59.48	20230103	2.66	N	146320	500	63 억		165967	N	N	0	N	00	N
62	20231219	120836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	550	2	2.63	2482798400	116270	201.15	21300	21700	20900	27200	14700	20950	21353.73	1.30	0	7947	21283	21116	20883	20716	20483	21150	20750	64	6250	500	15080	50	1	12760303	2743	25.75	3.64	12	0.91	835.00	5908.00	24450	20230524	-12.07	13450	20230103	59.85	24450	-12.07	20230524	13450	59.85	20230103	24450	-12.07	20230524	13450	59.85	20230103	2.66	N	146320	500	63 억		165967	N	N	0	N	00	N
63	20231219	110832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	550	2	2.63	2235136700	104712	181.15	21300	21700	20900	27200	14700	20950	21345.56	1.30	0	2950	21283	21116	20883	20716	20483	21150	20750	64	6250	500	15080	50	1	12760303	2743	25.75	3.64	12	0.82	835.00	5908.00	24450	20230524	-12.07	13450	20230103	59.85	24450	-12.07	20230524	13450	59.85	20230103	24450	-12.07	20230524	13450	59.85	20230103	2.66	N	146320	500	63 억		165967	N	N	0	N	00	N
64	20231219	100829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	50	2	0.24	1200971500	56514	97.77	21300	21500	20900	27200	14700	20950	21250.87	1.30	0	-5591	21283	21116	20883	20716	20483	21150	20750	64	6250	500	15080	50	1	12760303	2680	25.15	3.55	12	0.44	835.00	5908.00	24450	20230524	-14.11	13450	20230103	56.13	24450	-14.11	20230524	13450	56.13	20230103	24450	-14.11	20230524	13450	56.13	20230103	2.66	N	146320	500	63 억		165967	N	N	0	N	00	N
65	20231219	090826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	250	2	1.19	337978850	15876	27.47	21300	21450	21050	27200	14700	20950	21288.67	1.30	0	-2081	21283	21116	20883	20716	20483	21150	20750	64	6250	500	15080	50	1	12760303	2705	25.39	3.59	12	0.12	835.00	5908.00	24450	20230524	-13.29	13450	20230103	57.62	24450	-13.29	20230524	13450	57.62	20230103	24450	-13.29	20230524	13450	57.62	20230103	2.66	N	146320	500	63 억		165967	N	N	0	N	00	N
66	20231218	160826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	150	2	0.72	1129040650	54110	57.33	20950	21050	20650	27000	14600	20800	20865.43	1.28	0	2954	21800	21300	20900	20400	20000	21100	20200	64	6200	500	14970	50	1	12760303	2673	25.09	3.55	12	0.42	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	2.65	N	146320	500	63 억		162970	N	N	0	N	00	N
67	20231218	150829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	100	2	0.48	1049900650	50338	53.34	20950	21050	20650	27000	14600	20800	20857.11	1.28	0	2202	21800	21300	20900	20400	20000	21100	20200	64	6200	500	14970	50	1	12760303	2667	25.03	3.54	12	0.39	835.00	5908.00	24450	20230524	-14.52	13450	20230103	55.39	24450	-14.52	20230524	13450	55.39	20230103	24450	-14.52	20230524	13450	55.39	20230103	2.65	N	146320	500	63 억		162970	N	N	0	N	00	N
68	20231218	140824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-100	5	-0.48	815860100	39151	41.48	20950	21050	20650	27000	14600	20800	20838.88	1.28	0	789	21800	21300	20900	20400	20000	21100	20200	64	6200	500	14970	50	1	12760303	2641	24.79	3.50	12	0.31	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.65	N	146320	500	63 억		162970	N	N	0	N	00	N
69	20231218	130826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	0	3	0.00	673511200	32290	34.21	20950	21050	20650	27000	14600	20800	20858.34	1.28	0	-1402	21800	21300	20900	20400	20000	21100	20200	64	6200	500	14970	50	1	12760303	2654	24.91	3.52	12	0.25	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	2.65	N	146320	500	63 억		162970	N	N	0	N	00	N
70	20231218	120820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-100	5	-0.48	547504750	26221	27.78	20950	21050	20650	27000	14600	20800	20880.63	1.28	0	-324	21800	21300	20900	20400	20000	21100	20200	64	6200	500	14970	50	1	12760303	2641	24.79	3.50	12	0.21	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.65	N	146320	500	63 억		162970	N	N	0	N	00	N
71	20231218	110824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	-50	5	-0.24	507579600	24298	25.74	20950	21050	20650	27000	14600	20800	20890.06	1.28	0	157	21800	21300	20900	20400	20000	21100	20200	64	6200	500	14970	50	1	12760303	2648	24.85	3.51	12	0.19	835.00	5908.00	24450	20230524	-15.13	13450	20230103	54.28	24450	-15.13	20230524	13450	54.28	20230103	24450	-15.13	20230524	13450	54.28	20230103	2.65	N	146320	500	63 억		162970	N	N	0	N	00	N
72	20231218	100821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	100	2	0.48	379524850	18176	19.26	20950	21050	20650	27000	14600	20800	20880.90	1.28	0	1082	21800	21300	20900	20400	20000	21100	20200	64	6200	500	14970	50	1	12760303	2667	25.03	3.54	12	0.14	835.00	5908.00	24450	20230524	-14.52	13450	20230103	55.39	24450	-14.52	20230524	13450	55.39	20230103	24450	-14.52	20230524	13450	55.39	20230103	2.65	N	146320	500	63 억		162970	N	N	0	N	00	N
73	20231218	090820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	0	3	0.00	125666400	6026	6.38	20950	21000	20700	27000	14600	20800	20854.75	1.28	0	142	21800	21300	20900	20400	20000	21100	20200	64	6200	500	14970	50	1	12760303	2654	24.91	3.52	12	0.05	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	2.65	N	146320	500	63 억		162970	N	N	0	N	00	N
74	20231215	160821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	-300	5	-1.42	1948440800	93895	32.66	21100	21400	20500	27400	14800	21100	20751.12	1.45	-7700	-21343	22333	21716	20983	20366	19633	22025	20675	64	6300	500	15190	50	1	12760303	2654	24.91	3.52	12	0.74	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	2.68	N	146320	500	63 억		185004	N	N	0	N	00	N
75	20231215	150825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-400	5	-1.90	1845307800	88920	30.93	21100	21400	20500	27400	14800	21100	20752.45	1.45	-7700	-20864	22333	21716	20983	20366	19633	22025	20675	64	6300	500	15190	50	1	12760303	2641	24.79	3.50	12	0.70	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.68	N	146320	500	63 억		185004	N	N	0	N	00	N
76	20231215	140825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	-500	5	-2.37	1651750750	79547	27.67	21100	21400	20500	27400	14800	21100	20764.46	1.45	-7700	-21082	22333	21716	20983	20366	19633	22025	20675	64	6300	500	15190	50	1	12760303	2629	24.67	3.49	12	0.62	835.00	5908.00	24450	20230524	-15.75	13450	20230103	53.16	24450	-15.75	20230524	13450	53.16	20230103	24450	-15.75	20230524	13450	53.16	20230103	2.68	N	146320	500	63 억		185004	N	N	0	N	00	N
77	20231215	130818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20650	-450	5	-2.13	1401021650	67425	23.45	21100	21400	20500	27400	14800	21100	20778.96	1.45	-7700	-18074	22333	21716	20983	20366	19633	22025	20675	64	6300	500	15190	50	1	12760303	2635	24.73	3.50	12	0.53	835.00	5908.00	24450	20230524	-15.54	13450	20230103	53.53	24450	-15.54	20230524	13450	53.53	20230103	24450	-15.54	20230524	13450	53.53	20230103	2.68	N	146320	500	63 억		185004	N	N	0	N	00	N
78	20231215	120820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20650	-450	5	-2.13	1159455100	55748	19.39	21100	21400	20500	27400	14800	21100	20798.14	1.45	-7700	-12874	22333	21716	20983	20366	19633	22025	20675	64	6300	500	15190	50	1	12760303	2635	24.73	3.50	12	0.44	835.00	5908.00	24450	20230524	-15.54	13450	20230103	53.53	24450	-15.54	20230524	13450	53.53	20230103	24450	-15.54	20230524	13450	53.53	20230103	2.68	N	146320	500	63 억		185004	N	N	0	N	00	N
79	20231215	110815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-400	5	-1.90	956173900	45911	15.97	21100	21400	20500	27400	14800	21100	20826.68	1.45	-7700	-11626	22333	21716	20983	20366	19633	22025	20675	64	6300	500	15190	50	1	12760303	2641	24.79	3.50	12	0.36	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.68	N	146320	500	63 억		185004	N	N	0	N	00	N
80	20231215	100819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	-250	5	-1.18	574809350	27459	9.55	21100	21400	20650	27400	14800	21100	20933.36	1.45	-7700	-6601	22333	21716	20983	20366	19633	22025	20675	64	6300	500	15190	50	1	12760303	2661	24.97	3.53	12	0.22	835.00	5908.00	24450	20230524	-14.72	13450	20230103	55.02	24450	-14.72	20230524	13450	55.02	20230103	24450	-14.72	20230524	13450	55.02	20230103	2.68	N	146320	500	63 억		185004	N	N	0	N	00	N
81	20231215	090823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	-200	5	-0.95	166111550	7863	2.73	21100	21400	20900	27400	14800	21100	21125.73	1.45	-7700	-3262	22333	21716	20983	20366	19633	22025	20675	64	6300	500	15190	50	1	12760303	2667	25.03	3.54	12	0.06	835.00	5908.00	24450	20230524	-14.52	13450	20230103	55.39	24450	-14.52	20230524	13450	55.39	20230103	24450	-14.52	20230524	13450	55.39	20230103	2.68	N	146320	500	63 억		185004	N	N	0	N	00	N
82	20231214	160816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	850	2	4.20	6081245050	286796	433.21	20400	21600	20250	26300	14200	20250	21204.64	1.25	0	49210	20736	20492	20106	19862	19476	20615	19985	64	6050	500	14580	50	1	12760303	2692	25.27	3.57	12	2.25	835.00	5908.00	24450	20230524	-13.70	13450	20230103	56.88	24450	-13.70	20230524	13450	56.88	20230103	24450	-13.70	20230524	13450	56.88	20230103	2.67	N	146320	500	63 억		159996	N	N	0	N	00	N
83	20231214	150845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	800	2	3.95	5953633900	280742	424.06	20400	21600	20250	26300	14200	20250	21206.78	1.25	0	48641	20736	20492	20106	19862	19476	20615	19985	64	6050	500	14580	50	1	12760303	2686	25.21	3.56	12	2.20	835.00	5908.00	24450	20230524	-13.91	13450	20230103	56.51	24450	-13.91	20230524	13450	56.51	20230103	24450	-13.91	20230524	13450	56.51	20230103	2.67	N	146320	500	63 억		159996	N	N	0	N	00	N
84	20231214	140822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	900	2	4.44	5675769250	267558	404.15	20400	21600	20250	26300	14200	20250	21213.23	1.25	0	44970	20736	20492	20106	19862	19476	20615	19985	64	6050	500	14580	50	1	12760303	2699	25.33	3.58	12	2.10	835.00	5908.00	24450	20230524	-13.50	13450	20230103	57.25	24450	-13.50	20230524	13450	57.25	20230103	24450	-13.50	20230524	13450	57.25	20230103	2.67	N	146320	500	63 억		159996	N	N	0	N	00	N
85	20231214	130842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	900	2	4.44	5333608600	251434	379.79	20400	21600	20250	26300	14200	20250	21212.76	1.25	0	42366	20736	20492	20106	19862	19476	20615	19985	64	6050	500	14580	50	1	12760303	2699	25.33	3.58	12	1.97	835.00	5908.00	24450	20230524	-13.50	13450	20230103	57.25	24450	-13.50	20230524	13450	57.25	20230103	24450	-13.50	20230524	13450	57.25	20230103	2.67	N	146320	500	63 억		159996	N	N	0	N	00	N
86	20231214	120854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	750	2	3.70	5113816500	240977	364.00	20400	21600	20250	26300	14200	20250	21221.18	1.25	0	39199	20736	20492	20106	19862	19476	20615	19985	64	6050	500	14580	50	1	12760303	2680	25.15	3.55	12	1.89	835.00	5908.00	24450	20230524	-14.11	13450	20230103	56.13	24450	-14.11	20230524	13450	56.13	20230103	24450	-14.11	20230524	13450	56.13	20230103	2.67	N	146320	500	63 억		159996	N	N	0	N	00	N
87	20231214	110826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	1100	2	5.43	4601547250	216736	327.38	20400	21600	20250	26300	14200	20250	21231.12	1.25	0	36118	20736	20492	20106	19862	19476	20615	19985	64	6050	500	14580	50	1	12760303	2724	25.57	3.61	12	1.70	835.00	5908.00	24450	20230524	-12.68	13450	20230103	58.74	24450	-12.68	20230524	13450	58.74	20230103	24450	-12.68	20230524	13450	58.74	20230103	2.67	N	146320	500	63 억		159996	N	N	0	N	00	N
88	20231214	100810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	1000	2	4.94	2686490700	126951	191.76	20400	21600	20250	26300	14200	20250	21161.63	1.25	0	17433	20736	20492	20106	19862	19476	20615	19985	64	6050	500	14580	50	1	12760303	2712	25.45	3.60	12	0.99	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	2.67	N	146320	500	63 억		159996	N	N	0	N	00	N
89	20231214	090749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	700	2	3.46	246403150	11925	18.01	20400	20950	20250	26300	14200	20250	20662.74	1.25	0	1178	20736	20492	20106	19862	19476	20615	19985	64	6050	500	14580	50	1	12760303	2673	25.09	3.55	12	0.09	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	2.67	N	146320	500	63 억		159996	N	N	0	N	00	N
90	20231213	160814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	320	2	1.61	1327637090	65867	179.43	20000	20350	19720	25900	13960	19930	20155.41	1.09	0	21264	20336	20132	19896	19692	19456	20235	19795	64	5970	500	14340	50	1	12760303	2584	24.25	3.43	12	0.52	835.00	5908.00	24450	20230524	-17.18	13450	20230103	50.56	24450	-17.18	20230524	13450	50.56	20230103	24450	-17.18	20230524	13450	50.56	20230103	2.65	N	146320	500	63 억		138742	N	N	0	N	00	N
91	20231213	150832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	220	2	1.10	1234604640	61267	166.90	20000	20350	19720	25900	13960	19930	20151.22	1.09	0	19786	20336	20132	19896	19692	19456	20235	19795	64	5970	500	14340	50	1	12760303	2571	24.13	3.41	12	0.48	835.00	5908.00	24450	20230524	-17.59	13450	20230103	49.81	24450	-17.59	20230524	13450	49.81	20230103	24450	-17.59	20230524	13450	49.81	20230103	2.65	N	146320	500	63 억		138742	N	N	0	N	00	N
92	20231213	140831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	420	2	2.11	1054702490	52389	142.72	20000	20350	19720	25900	13960	19930	20132.14	1.09	0	21559	20336	20132	19896	19692	19456	20235	19795	64	5970	500	14340	50	1	12760303	2597	24.37	3.44	12	0.41	835.00	5908.00	24450	20230524	-16.77	13450	20230103	51.30	24450	-16.77	20230524	13450	51.30	20230103	24450	-16.77	20230524	13450	51.30	20230103	2.65	N	146320	500	63 억		138742	N	N	0	N	00	N
93	20231213	130833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	220	2	1.10	820324290	40843	111.26	20000	20300	19720	25900	13960	19930	20084.82	1.09	0	12959	20336	20132	19896	19692	19456	20235	19795	64	5970	500	14340	50	1	12760303	2571	24.13	3.41	12	0.32	835.00	5908.00	24450	20230524	-17.59	13450	20230103	49.81	24450	-17.59	20230524	13450	49.81	20230103	24450	-17.59	20230524	13450	49.81	20230103	2.65	N	146320	500	63 억		138742	N	N	0	N	00	N
94	20231213	120830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	220	2	1.10	658361440	32824	89.42	20000	20300	19720	25900	13960	19930	20057.32	1.09	0	8097	20336	20132	19896	19692	19456	20235	19795	64	5970	500	14340	50	1	12760303	2571	24.13	3.41	12	0.26	835.00	5908.00	24450	20230524	-17.59	13450	20230103	49.81	24450	-17.59	20230524	13450	49.81	20230103	24450	-17.59	20230524	13450	49.81	20230103	2.65	N	146320	500	63 억		138742	N	N	0	N	00	N
95	20231213	110832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	70	2	0.35	505275940	25216	68.69	20000	20300	19720	25900	13960	19930	20037.91	1.09	0	2265	20336	20132	19896	19692	19456	20235	19795	64	5970	500	14340	50	1	12760303	2552	23.95	3.39	12	0.20	835.00	5908.00	24450	20230524	-18.20	13450	20230103	48.70	24450	-18.20	20230524	13450	48.70	20230103	24450	-18.20	20230524	13450	48.70	20230103	2.65	N	146320	500	63 억		138742	N	N	0	N	00	N
96	20231213	100837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19990	60	2	0.30	385997550	19233	52.39	20000	20300	19720	25900	13960	19930	20069.54	1.09	0	2757	20336	20132	19896	19692	19456	20235	19795	64	5970	500	14340	10	1	12760303	2551	23.94	3.38	12	0.15	835.00	5908.00	24450	20230524	-18.24	13450	20230103	48.62	24450	-18.24	20230524	13450	48.62	20230103	24450	-18.24	20230524	13450	48.62	20230103	2.65	N	146320	500	63 억		138742	N	N	0	N	00	N
97	20231213	090824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	170	2	0.85	35130640	1767	4.81	20000	20100	19720	25900	13960	19930	19881.52	1.09	0	-468	20336	20132	19896	19692	19456	20235	19795	64	5970	500	14340	50	1	12760303	2565	24.07	3.40	12	0.01	835.00	5908.00	24450	20230524	-17.79	13450	20230103	49.44	24450	-17.79	20230524	13450	49.44	20230103	24450	-17.79	20230524	13450	49.44	20230103	2.65	N	146320	500	63 억		138742	N	N	0	N	00	N
98	20231212	160757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19930	300	2	1.53	726638710	36509	96.18	19880	20100	19660	25500	13750	19630	19902.92	1.11	0	525	20143	19886	19643	19386	19143	19765	19265	64	5870	500	14130	10	1	12760303	2543	23.87	3.37	12	0.29	835.00	5908.00	24450	20230524	-18.49	13450	20230103	48.18	24450	-18.49	20230524	13450	48.18	20230103	24450	-18.49	20230524	13450	48.18	20230103	2.72	N	146320	500	63 억		141989	N	N	0	N	00	N
99	20231212	150804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19980	350	2	1.78	678380490	34090	89.81	19880	20100	19660	25500	13750	19630	19899.69	1.11	0	337	20143	19886	19643	19386	19143	19765	19265	64	5870	500	14130	10	1	12760303	2550	23.93	3.38	12	0.27	835.00	5908.00	24450	20230524	-18.28	13450	20230103	48.55	24450	-18.28	20230524	13450	48.55	20230103	24450	-18.28	20230524	13450	48.55	20230103	2.72	N	146320	500	63 억		141989	N	N	0	N	00	N
100	20231212	140721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19870	240	2	1.22	513622170	25840	68.08	19880	20100	19660	25500	13750	19630	19877.02	1.11	0	-2757	20143	19886	19643	19386	19143	19765	19265	64	5870	500	14130	10	1	12760303	2535	23.80	3.36	12	0.20	835.00	5908.00	24450	20230524	-18.73	13450	20230103	47.73	24450	-18.73	20230524	13450	47.73	20230103	24450	-18.73	20230524	13450	47.73	20230103	2.72	N	146320	500	63 억		141989	N	N	0	N	00	N
101	20231212	130724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19880	250	2	1.27	486058260	24453	64.42	19880	20100	19660	25500	13750	19630	19877.24	1.11	0	-2586	20143	19886	19643	19386	19143	19765	19265	64	5870	500	14130	10	1	12760303	2537	23.81	3.36	12	0.19	835.00	5908.00	24450	20230524	-18.69	13450	20230103	47.81	24450	-18.69	20230524	13450	47.81	20230103	24450	-18.69	20230524	13450	47.81	20230103	2.72	N	146320	500	63 억		141989	N	N	0	N	00	N
102	20231212	120717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19880	250	2	1.27	451420910	22709	59.83	19880	20100	19660	25500	13750	19630	19878.50	1.11	0	-2153	20143	19886	19643	19386	19143	19765	19265	64	5870	500	14130	10	1	12760303	2537	23.81	3.36	12	0.18	835.00	5908.00	24450	20230524	-18.69	13450	20230103	47.81	24450	-18.69	20230524	13450	47.81	20230103	24450	-18.69	20230524	13450	47.81	20230103	2.72	N	146320	500	63 억		141989	N	N	0	N	00	N
103	20231212	110728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19770	140	2	0.71	392815540	19755	52.04	19880	20100	19660	25500	13750	19630	19884.36	1.11	0	-2629	20143	19886	19643	19386	19143	19765	19265	64	5870	500	14130	10	1	12760303	2523	23.68	3.35	12	0.15	835.00	5908.00	24450	20230524	-19.14	13450	20230103	46.99	24450	-19.14	20230524	13450	46.99	20230103	24450	-19.14	20230524	13450	46.99	20230103	2.72	N	146320	500	63 억		141989	N	N	0	N	00	N
104	20231212	100757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19730	100	2	0.51	330517590	16603	43.74	19880	20100	19660	25500	13750	19630	19907.10	1.11	0	-2477	20143	19886	19643	19386	19143	19765	19265	64	5870	500	14130	10	1	12760303	2518	23.63	3.34	12	0.13	835.00	5908.00	24450	20230524	-19.30	13450	20230103	46.69	24450	-19.30	20230524	13450	46.69	20230103	24450	-19.30	20230524	13450	46.69	20230103	2.72	N	146320	500	63 억		141989	N	N	0	N	00	N
105	20231212	090757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19750	120	2	0.61	33897520	1716	4.52	19880	19900	19660	25500	13750	19630	19753.80	1.11	0	375	20143	19886	19643	19386	19143	19765	19265	64	5870	500	14130	10	1	12760303	2520	23.65	3.34	12	0.01	835.00	5908.00	24450	20230524	-19.22	13450	20230103	46.84	24450	-19.22	20230524	13450	46.84	20230103	24450	-19.22	20230524	13450	46.84	20230103	2.72	N	146320	500	63 억		141989	N	N	0	N	00	N
106	20231211	160800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19630	-80	5	-0.41	736689180	37657	41.83	19800	19900	19400	25600	13800	19710	19563.00	0.99	-11965	3496	20323	20016	19613	19306	18903	20170	19460	64	5890	500	14190	10	1	12760303	2505	23.51	3.32	12	0.30	835.00	5908.00	24450	20230524	-19.71	13450	20230103	45.95	24450	-19.71	20230524	13450	45.95	20230103	24450	-19.71	20230524	13450	45.95	20230103	2.71	N	146320	500	63 억		126577	N	N	0	N	00	N
107	20231211	150757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19620	-90	5	-0.46	721122510	36864	40.95	19800	19900	19400	25600	13800	19710	19561.70	0.99	-11965	3676	20323	20016	19613	19306	18903	20170	19460	64	5890	500	14190	10	1	12760303	2504	23.50	3.32	12	0.29	835.00	5908.00	24450	20230524	-19.75	13450	20230103	45.87	24450	-19.75	20230524	13450	45.87	20230103	24450	-19.75	20230524	13450	45.87	20230103	2.71	N	146320	500	63 억		126577	N	N	0	N	00	N
108	20231211	140757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19580	-130	5	-0.66	658939530	33687	37.42	19800	19900	19400	25600	13800	19710	19560.65	0.99	-11965	4188	20323	20016	19613	19306	18903	20170	19460	64	5890	500	14190	10	1	12760303	2498	23.45	3.31	12	0.26	835.00	5908.00	24450	20230524	-19.92	13450	20230103	45.58	24450	-19.92	20230524	13450	45.58	20230103	24450	-19.92	20230524	13450	45.58	20230103	2.71	N	146320	500	63 억		126577	N	N	0	N	00	N
109	20231211	130758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19620	-90	5	-0.46	614654370	31425	34.91	19800	19900	19400	25600	13800	19710	19559.41	0.99	-11965	4354	20323	20016	19613	19306	18903	20170	19460	64	5890	500	14190	10	1	12760303	2504	23.50	3.32	12	0.25	835.00	5908.00	24450	20230524	-19.75	13450	20230103	45.87	24450	-19.75	20230524	13450	45.87	20230103	24450	-19.75	20230524	13450	45.87	20230103	2.71	N	146320	500	63 억		126577	N	N	0	N	00	N
110	20231211	120757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19600	-110	5	-0.56	603036310	30833	34.25	19800	19900	19400	25600	13800	19710	19558.15	0.99	-11965	4349	20323	20016	19613	19306	18903	20170	19460	64	5890	500	14190	10	1	12760303	2501	23.47	3.32	12	0.24	835.00	5908.00	24450	20230524	-19.84	13450	20230103	45.72	24450	-19.84	20230524	13450	45.72	20230103	24450	-19.84	20230524	13450	45.72	20230103	2.71	N	146320	500	63 억		126577	N	N	0	N	00	N
111	20231211	110754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19680	-30	5	-0.15	530739270	27144	30.16	19800	19900	19400	25600	13800	19710	19552.73	0.99	-11965	4780	20323	20016	19613	19306	18903	20170	19460	64	5890	500	14190	10	1	12760303	2511	23.57	3.33	12	0.21	835.00	5908.00	24450	20230524	-19.51	13450	20230103	46.32	24450	-19.51	20230524	13450	46.32	20230103	24450	-19.51	20230524	13450	46.32	20230103	2.71	N	146320	500	63 억		126577	N	N	0	N	00	N
112	20231211	100753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19450	-260	5	-1.32	386458470	19742	21.93	19800	19900	19430	25600	13800	19710	19575.45	0.99	-11965	3054	20323	20016	19613	19306	18903	20170	19460	64	5890	500	14190	10	1	12760303	2482	23.29	3.29	12	0.15	835.00	5908.00	24450	20230524	-20.45	13450	20230103	44.61	24450	-20.45	20230524	13450	44.61	20230103	24450	-20.45	20230524	13450	44.61	20230103	2.71	N	146320	500	63 억		126577	N	N	0	N	00	N
113	20231211	090753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19860	150	2	0.76	34200970	1724	1.92	19800	19900	19800	25600	13800	19710	19838.15	0.99	-11965	-705	20323	20016	19613	19306	18903	20170	19460	64	5890	500	14190	10	1	12760303	2534	23.78	3.36	12	0.01	835.00	5908.00	24450	20230524	-18.77	13450	20230103	47.66	24450	-18.77	20230524	13450	47.66	20230103	24450	-18.77	20230524	13450	47.66	20230103	2.71	N	146320	500	63 억		126577	N	N	0	N	00	N
114	20231208	160745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19710	690	2	3.63	1773687390	89725	157.83	19210	19920	19210	24700	13320	19020	19768.07	0.99	0	4272	19800	19410	19140	18750	18480	19275	18615	64	5680	500	13690	10	1	12760303	2515	23.60	3.34	12	0.70	835.00	5908.00	24450	20230524	-19.39	13450	20230103	46.54	24450	-19.39	20230524	13450	46.54	20230103	24450	-19.39	20230524	13450	46.54	20230103	2.80	N	146320	500	63 억		126577	N	N	0	N	00	N
115	20231208	150748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19840	820	2	4.31	1668600280	84404	148.47	19210	19920	19210	24700	13320	19020	19769.21	0.99	0	3402	19800	19410	19140	18750	18480	19275	18615	64	5680	500	13690	10	1	12760303	2532	23.76	3.36	12	0.66	835.00	5908.00	24450	20230524	-18.85	13450	20230103	47.51	24450	-18.85	20230524	13450	47.51	20230103	24450	-18.85	20230524	13450	47.51	20230103	2.80	N	146320	500	63 억		126577	N	N	0	N	00	N
116	20231208	140746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19830	810	2	4.26	1526632260	77245	135.88	19210	19920	19210	24700	13320	19020	19763.51	0.99	0	4712	19800	19410	19140	18750	18480	19275	18615	64	5680	500	13690	10	1	12760303	2530	23.75	3.36	12	0.61	835.00	5908.00	24450	20230524	-18.90	13450	20230103	47.43	24450	-18.90	20230524	13450	47.43	20230103	24450	-18.90	20230524	13450	47.43	20230103	2.80	N	146320	500	63 억		126577	N	N	0	N	00	N
117	20231208	130746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19810	790	2	4.15	1422154860	71977	126.61	19210	19920	19210	24700	13320	19020	19758.46	0.99	0	4857	19800	19410	19140	18750	18480	19275	18615	64	5680	500	13690	10	1	12760303	2528	23.72	3.35	12	0.56	835.00	5908.00	24450	20230524	-18.98	13450	20230103	47.29	24450	-18.98	20230524	13450	47.29	20230103	24450	-18.98	20230524	13450	47.29	20230103	2.80	N	146320	500	63 억		126577	N	N	0	N	00	N
118	20231208	120743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19770	750	2	3.94	1292429230	65437	115.11	19210	19920	19210	24700	13320	19020	19750.74	0.99	0	5829	19800	19410	19140	18750	18480	19275	18615	64	5680	500	13690	10	1	12760303	2523	23.68	3.35	12	0.51	835.00	5908.00	24450	20230524	-19.14	13450	20230103	46.99	24450	-19.14	20230524	13450	46.99	20230103	24450	-19.14	20230524	13450	46.99	20230103	2.80	N	146320	500	63 억		126577	N	N	0	N	00	N
119	20231208	110740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19910	890	2	4.68	1149998870	58228	102.43	19210	19920	19210	24700	13320	19020	19749.93	0.99	0	6841	19800	19410	19140	18750	18480	19275	18615	64	5680	500	13690	10	1	12760303	2541	23.84	3.37	12	0.46	835.00	5908.00	24450	20230524	-18.57	13450	20230103	48.03	24450	-18.57	20230524	13450	48.03	20230103	24450	-18.57	20230524	13450	48.03	20230103	2.80	N	146320	500	63 억		126577	N	N	0	N	00	N
120	20231208	100750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19820	800	2	4.21	781850550	39697	69.83	19210	19910	19210	24700	13320	19020	19695.46	0.99	0	2013	19800	19410	19140	18750	18480	19275	18615	64	5680	500	13690	10	1	12760303	2529	23.74	3.35	12	0.31	835.00	5908.00	24450	20230524	-18.94	13450	20230103	47.36	24450	-18.94	20230524	13450	47.36	20230103	24450	-18.94	20230524	13450	47.36	20230103	2.80	N	146320	500	63 억		126577	N	N	0	N	00	N
121	20231208	090738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19240	220	2	1.16	31337530	1625	2.86	19210	19420	19210	24700	13320	19020	19284.63	0.99	0	84	19800	19410	19140	18750	18480	19275	18615	64	5680	500	13690	10	1	12760303	2455	23.04	3.26	12	0.01	835.00	5908.00	24450	20230524	-21.31	13450	20230103	43.05	24450	-21.31	20230524	13450	43.05	20230103	24450	-21.31	20230524	13450	43.05	20230103	2.80	N	146320	500	63 억		126577	N	N	0	N	00	N
122	20231207	160742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19020	-510	5	-2.61	1078552010	56577	76.58	19530	19530	18870	25350	13680	19530	19063.54	0.93	0	6357	19910	19720	19340	19150	18770	19815	19245	64	5820	500	14060	10	1	12760303	2427	22.78	3.22	12	0.44	835.00	5908.00	24450	20230524	-22.21	13450	20230103	41.41	24450	-22.21	20230524	13450	41.41	20230103	24450	-22.21	20230524	13450	41.41	20230103	2.69	N	146320	500	63 억		118270	N	N	0	N	00	N
123	20231207	150744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19090	-440	5	-2.25	1060302940	55618	75.28	19530	19530	18870	25350	13680	19530	19064.02	0.93	0	6448	19910	19720	19340	19150	18770	19815	19245	64	5820	500	14060	10	1	12760303	2436	22.86	3.23	12	0.44	835.00	5908.00	24450	20230524	-21.92	13450	20230103	41.93	24450	-21.92	20230524	13450	41.93	20230103	24450	-21.92	20230524	13450	41.93	20230103	2.69	N	146320	500	63 억		118270	N	N	0	N	00	N
124	20231207	140739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19010	-520	5	-2.66	918088050	48137	65.16	19530	19530	18870	25350	13680	19530	19072.39	0.93	0	6509	19910	19720	19340	19150	18770	19815	19245	64	5820	500	14060	10	1	12760303	2426	22.77	3.22	12	0.38	835.00	5908.00	24450	20230524	-22.25	13450	20230103	41.34	24450	-22.25	20230524	13450	41.34	20230103	24450	-22.25	20230524	13450	41.34	20230103	2.69	N	146320	500	63 억		118270	N	N	0	N	00	N
125	20231207	130739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19070	-460	5	-2.36	779972610	40888	55.34	19530	19530	18870	25350	13680	19530	19075.82	0.93	0	5388	19910	19720	19340	19150	18770	19815	19245	64	5820	500	14060	10	1	12760303	2433	22.84	3.23	12	0.32	835.00	5908.00	24450	20230524	-22.00	13450	20230103	41.78	24450	-22.00	20230524	13450	41.78	20230103	24450	-22.00	20230524	13450	41.78	20230103	2.69	N	146320	500	63 억		118270	N	N	0	N	00	N
126	20231207	120741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19070	-460	5	-2.36	733137620	38433	52.02	19530	19530	18870	25350	13680	19530	19075.72	0.93	0	4146	19910	19720	19340	19150	18770	19815	19245	64	5820	500	14060	10	1	12760303	2433	22.84	3.23	12	0.30	835.00	5908.00	24450	20230524	-22.00	13450	20230103	41.78	24450	-22.00	20230524	13450	41.78	20230103	24450	-22.00	20230524	13450	41.78	20230103	2.69	N	146320	500	63 억		118270	N	N	0	N	00	N
127	20231207	110737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19000	-530	5	-2.71	614643490	32208	43.60	19530	19530	18870	25350	13680	19530	19083.55	0.93	0	3428	19910	19720	19340	19150	18770	19815	19245	64	5820	500	14060	10	1	12760303	2424	22.75	3.22	12	0.25	835.00	5908.00	24450	20230524	-22.29	13450	20230103	41.26	24450	-22.29	20230524	13450	41.26	20230103	24450	-22.29	20230524	13450	41.26	20230103	2.69	N	146320	500	63 억		118270	N	N	0	N	00	N
128	20231207	100734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19200	-330	5	-1.69	147320930	7630	10.33	19530	19530	19150	25350	13680	19530	19308.09	0.93	0	-2797	19910	19720	19340	19150	18770	19815	19245	64	5820	500	14060	10	1	12760303	2450	22.99	3.25	12	0.06	835.00	5908.00	24450	20230524	-21.47	13450	20230103	42.75	24450	-21.47	20230524	13450	42.75	20230103	24450	-21.47	20230524	13450	42.75	20230103	2.69	N	146320	500	63 억		118270	N	N	0	N	00	N
129	20231207	090741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19250	-280	5	-1.43	66817500	3443	4.66	19530	19530	19150	25350	13680	19530	19406.73	0.93	0	-1793	19910	19720	19340	19150	18770	19815	19245	64	5820	500	14060	10	1	12760303	2456	23.05	3.26	12	0.03	835.00	5908.00	24450	20230524	-21.27	13450	20230103	43.12	24450	-21.27	20230524	13450	43.12	20230103	24450	-21.27	20230524	13450	43.12	20230103	2.69	N	146320	500	63 억		118270	N	N	0	N	00	N
130	20231206	160730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19530	470	2	2.47	1410891220	73433	66.37	19200	19530	18960	24750	13350	19060	19213.10	0.90	0	4359	20260	19660	19330	18730	18400	19495	18565	64	5690	500	13720	10	1	12760303	2492	23.39	3.31	12	0.58	835.00	5908.00	24450	20230524	-20.12	13450	20230103	45.20	24450	-20.12	20230524	13450	45.20	20230103	24450	-20.12	20230524	13450	45.20	20230103	2.73	N	146320	500	63 억		114619	N	N	0	N	00	N
131	20231206	150743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19510	450	2	2.36	1384221680	72067	65.14	19200	19520	18960	24750	13350	19060	19207.43	0.90	0	4602	20260	19660	19330	18730	18400	19495	18565	64	5690	500	13720	10	1	12760303	2490	23.37	3.30	12	0.56	835.00	5908.00	24450	20230524	-20.20	13450	20230103	45.06	24450	-20.20	20230524	13450	45.06	20230103	24450	-20.20	20230524	13450	45.06	20230103	2.73	N	146320	500	63 억		114619	N	N	0	N	00	N
132	20231206	140741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19230	170	2	0.89	1081451530	56485	51.05	19200	19470	18960	24750	13350	19060	19145.82	0.90	0	228	20260	19660	19330	18730	18400	19495	18565	64	5690	500	13720	10	1	12760303	2454	23.03	3.25	12	0.44	835.00	5908.00	24450	20230524	-21.35	13450	20230103	42.97	24450	-21.35	20230524	13450	42.97	20230103	24450	-21.35	20230524	13450	42.97	20230103	2.73	N	146320	500	63 억		114619	N	N	0	N	00	N
133	20231206	130733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19210	150	2	0.79	984889510	51467	46.52	19200	19470	18960	24750	13350	19060	19136.33	0.90	0	-1206	20260	19660	19330	18730	18400	19495	18565	64	5690	500	13720	10	1	12760303	2451	23.01	3.25	12	0.40	835.00	5908.00	24450	20230524	-21.43	13450	20230103	42.83	24450	-21.43	20230524	13450	42.83	20230103	24450	-21.43	20230524	13450	42.83	20230103	2.73	N	146320	500	63 억		114619	N	N	0	N	00	N
134	20231206	120730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19160	100	2	0.52	904195540	47262	42.72	19200	19470	18960	24750	13350	19060	19131.55	0.90	0	-976	20260	19660	19330	18730	18400	19495	18565	64	5690	500	13720	10	1	12760303	2445	22.95	3.24	12	0.37	835.00	5908.00	24450	20230524	-21.64	13450	20230103	42.45	24450	-21.64	20230524	13450	42.45	20230103	24450	-21.64	20230524	13450	42.45	20230103	2.73	N	146320	500	63 억		114619	N	N	0	N	00	N
135	20231206	110743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19270	210	2	1.10	791001160	41367	37.39	19200	19470	18960	24750	13350	19060	19121.55	0.90	0	-3495	20260	19660	19330	18730	18400	19495	18565	64	5690	500	13720	10	1	12760303	2459	23.08	3.26	12	0.32	835.00	5908.00	24450	20230524	-21.19	13450	20230103	43.27	24450	-21.19	20230524	13450	43.27	20230103	24450	-21.19	20230524	13450	43.27	20230103	2.73	N	146320	500	63 억		114619	N	N	0	N	00	N
136	20231206	100733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19100	40	2	0.21	539794160	28362	25.63	19200	19200	18960	24750	13350	19060	19032.30	0.90	0	-4603	20260	19660	19330	18730	18400	19495	18565	64	5690	500	13720	10	1	12760303	2437	22.87	3.23	12	0.22	835.00	5908.00	24450	20230524	-21.88	13450	20230103	42.01	24450	-21.88	20230524	13450	42.01	20230103	24450	-21.88	20230524	13450	42.01	20230103	2.73	N	146320	500	63 억		114619	N	N	0	N	00	N
137	20231206	090736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19100	40	2	0.21	60289860	3162	2.86	19200	19200	19000	24750	13350	19060	19067.00	0.90	0	368	20260	19660	19330	18730	18400	19495	18565	64	5690	500	13720	10	1	12760303	2437	22.87	3.23	12	0.02	835.00	5908.00	24450	20230524	-21.88	13450	20230103	42.01	24450	-21.88	20230524	13450	42.01	20230103	24450	-21.88	20230524	13450	42.01	20230103	2.73	N	146320	500	63 억		114619	N	N	0	N	00	N
138	20231205	160739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19060	-990	5	-4.94	2086267860	107296	152.02	19930	19930	19000	26050	14050	20050	19444.07	1.03	0	-16786	20496	20272	19926	19702	19356	20100	19530	64	6000	500	14430	10	1	12760303	2432	22.83	3.23	12	0.84	835.00	5908.00	24450	20230524	-22.04	13450	20230103	41.71	24450	-22.04	20230524	13450	41.71	20230103	24450	-22.04	20230524	13450	41.71	20230103	2.72	N	146320	500	63 억		131672	N	N	0	N	00	N
139	20231205	150734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19050	-1000	5	-4.99	1993113360	102406	145.09	19930	19930	19000	26050	14050	20050	19462.86	1.03	0	-17435	20496	20272	19926	19702	19356	20100	19530	64	6000	500	14430	10	1	12760303	2431	22.81	3.22	12	0.80	835.00	5908.00	24450	20230524	-22.09	13450	20230103	41.64	24450	-22.09	20230524	13450	41.64	20230103	24450	-22.09	20230524	13450	41.64	20230103	2.72	N	146320	500	63 억		131672	N	N	0	N	00	N
140	20231205	140737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19290	-760	5	-3.79	1555837200	79598	112.78	19930	19930	19290	26050	14050	20050	19546.18	1.03	0	-16862	20496	20272	19926	19702	19356	20100	19530	64	6000	500	14430	10	1	12760303	2461	23.10	3.27	12	0.62	835.00	5908.00	24450	20230524	-21.10	13450	20230103	43.42	24450	-21.10	20230524	13450	43.42	20230103	24450	-21.10	20230524	13450	43.42	20230103	2.72	N	146320	500	63 억		131672	N	N	0	N	00	N
141	20231205	130733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19470	-580	5	-2.89	1333265750	68116	96.51	19930	19930	19380	26050	14050	20050	19573.46	1.03	0	-11544	20496	20272	19926	19702	19356	20100	19530	64	6000	500	14430	10	1	12760303	2484	23.32	3.30	12	0.53	835.00	5908.00	24450	20230524	-20.37	13450	20230103	44.76	24450	-20.37	20230524	13450	44.76	20230103	24450	-20.37	20230524	13450	44.76	20230103	2.72	N	146320	500	63 억		131672	N	N	0	N	00	N
142	20231205	120730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19400	-650	5	-3.24	1211098980	61826	87.60	19930	19930	19380	26050	14050	20050	19588.83	1.03	0	-11292	20496	20272	19926	19702	19356	20100	19530	64	6000	500	14430	10	1	12760303	2475	23.23	3.28	12	0.48	835.00	5908.00	24450	20230524	-20.65	13450	20230103	44.24	24450	-20.65	20230524	13450	44.24	20230103	24450	-20.65	20230524	13450	44.24	20230103	2.72	N	146320	500	63 억		131672	N	N	0	N	00	N
143	20231205	110732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19590	-460	5	-2.29	595364540	30179	42.76	19930	19930	19560	26050	14050	20050	19727.78	1.03	0	-3236	20496	20272	19926	19702	19356	20100	19530	64	6000	500	14430	10	1	12760303	2500	23.46	3.32	12	0.24	835.00	5908.00	24450	20230524	-19.88	13450	20230103	45.65	24450	-19.88	20230524	13450	45.65	20230103	24450	-19.88	20230524	13450	45.65	20230103	2.72	N	146320	500	63 억		131672	N	N	0	N	00	N
144	20231205	100734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19860	-190	5	-0.95	222903290	11263	15.96	19930	19930	19700	26050	14050	20050	19790.76	1.03	0	343	20496	20272	19926	19702	19356	20100	19530	64	6000	500	14430	10	1	12760303	2534	23.78	3.36	12	0.09	835.00	5908.00	24450	20230524	-18.77	13450	20230103	47.66	24450	-18.77	20230524	13450	47.66	20230103	24450	-18.77	20230524	13450	47.66	20230103	2.72	N	146320	500	63 억		131672	N	N	0	N	00	N
145	20231205	090729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19710	-340	5	-1.70	59126340	2984	4.23	19930	19930	19710	26050	14050	20050	19814.46	1.03	0	-763	20496	20272	19926	19702	19356	20100	19530	64	6000	500	14430	10	1	12760303	2515	23.60	3.34	12	0.02	835.00	5908.00	24450	20230524	-19.39	13450	20230103	46.54	24450	-19.39	20230524	13450	46.54	20230103	24450	-19.39	20230524	13450	46.54	20230103	2.72	N	146320	500	63 억		131672	N	N	0	N	00	N
146	20231204	160726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	100	2	0.50	1387871450	69866	42.51	20100	20150	19580	25900	13970	19950	19864.71	1.11	0	-8873	21216	20582	20266	19632	19316	20425	19475	64	5950	500	14360	50	1	12760303	2558	24.01	3.39	12	0.55	835.00	5908.00	24450	20230524	-18.00	13450	20230103	49.07	24450	-18.00	20230524	13450	49.07	20230103	24450	-18.00	20230524	13450	49.07	20230103	2.76	N	146320	500	63 억		141443	N	N	0	N	00	N
147	20231204	150730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	100	2	0.50	1341279650	67544	41.10	20100	20150	19580	25900	13970	19950	19857.87	1.11	0	-9509	21216	20582	20266	19632	19316	20425	19475	64	5950	500	14360	50	1	12760303	2558	24.01	3.39	12	0.53	835.00	5908.00	24450	20230524	-18.00	13450	20230103	49.07	24450	-18.00	20230524	13450	49.07	20230103	24450	-18.00	20230524	13450	49.07	20230103	2.76	N	146320	500	63 억		141443	N	N	0	N	00	N
148	20231204	140724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	100	2	0.50	1262937900	63640	38.72	20100	20150	19580	25900	13970	19950	19845.03	1.11	0	-9576	21216	20582	20266	19632	19316	20425	19475	64	5950	500	14360	50	1	12760303	2558	24.01	3.39	12	0.50	835.00	5908.00	24450	20230524	-18.00	13450	20230103	49.07	24450	-18.00	20230524	13450	49.07	20230103	24450	-18.00	20230524	13450	49.07	20230103	2.76	N	146320	500	63 억		141443	N	N	0	N	00	N
149	20231204	130724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	100	2	0.50	1137724090	57388	34.92	20100	20150	19580	25900	13970	19950	19825.12	1.11	0	-7091	21216	20582	20266	19632	19316	20425	19475	64	5950	500	14360	50	1	12760303	2558	24.01	3.39	12	0.45	835.00	5908.00	24450	20230524	-18.00	13450	20230103	49.07	24450	-18.00	20230524	13450	49.07	20230103	24450	-18.00	20230524	13450	49.07	20230103	2.76	N	146320	500	63 억		141443	N	N	0	N	00	N
150	20231204	120724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19670	-280	5	-1.40	893613250	45149	27.47	20100	20150	19580	25900	13970	19950	19792.54	1.11	0	-10212	21216	20582	20266	19632	19316	20425	19475	64	5950	500	14360	10	1	12760303	2510	23.56	3.33	12	0.35	835.00	5908.00	24450	20230524	-19.55	13450	20230103	46.25	24450	-19.55	20230524	13450	46.25	20230103	24450	-19.55	20230524	13450	46.25	20230103	2.76	N	146320	500	63 억		141443	N	N	0	N	00	N
151	20231204	110726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19730	-220	5	-1.10	800467280	40420	24.59	20100	20150	19580	25900	13970	19950	19803.74	1.11	0	-10216	21216	20582	20266	19632	19316	20425	19475	64	5950	500	14360	10	1	12760303	2518	23.63	3.34	12	0.32	835.00	5908.00	24450	20230524	-19.30	13450	20230103	46.69	24450	-19.30	20230524	13450	46.69	20230103	24450	-19.30	20230524	13450	46.69	20230103	2.76	N	146320	500	63 억		141443	N	N	0	N	00	N
152	20231204	100726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19640	-310	5	-1.55	696993750	35158	21.39	20100	20150	19580	25900	13970	19950	19824.61	1.11	0	-11164	21216	20582	20266	19632	19316	20425	19475	64	5950	500	14360	10	1	12760303	2506	23.52	3.32	12	0.28	835.00	5908.00	24450	20230524	-19.67	13450	20230103	46.02	24450	-19.67	20230524	13450	46.02	20230103	24450	-19.67	20230524	13450	46.02	20230103	2.76	N	146320	500	63 억		141443	N	N	0	N	00	N
153	20231204	090725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19900	-50	5	-0.25	101738690	5098	3.10	20100	20150	19890	25900	13970	19950	19956.59	1.11	0	-3922	21216	20582	20266	19632	19316	20425	19475	64	5950	500	14360	10	1	12760303	2539	23.83	3.37	12	0.04	835.00	5908.00	24450	20230524	-18.61	13450	20230103	47.96	24450	-18.61	20230524	13450	47.96	20230103	24450	-18.61	20230524	13450	47.96	20230103	2.76	N	146320	500	63 억		141443	N	N	0	N	00	N
154	20231201	160725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19950	-950	5	-4.55	3229562170	160307	377.81	20700	20900	19950	27150	14650	20900	20146.53	1.18	0	-2535	21233	21066	20833	20666	20433	21150	20750	64	6250	500	15040	10	1	12760303	2546	23.89	3.38	12	1.26	835.00	5908.00	24450	20230524	-18.40	13450	20230103	48.33	24450	-18.40	20230524	13450	48.33	20230103	24450	-18.40	20230524	13450	48.33	20230103	2.78	N	146320	500	63 억		150354	N	N	0	N	00	N
155	20231201	150723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19980	-920	5	-4.40	3055267970	151576	357.23	20700	20900	19970	27150	14650	20900	20156.67	1.18	0	-1431	21233	21066	20833	20666	20433	21150	20750	64	6250	500	15040	10	1	12760303	2550	23.93	3.38	12	1.19	835.00	5908.00	24450	20230524	-18.28	13450	20230103	48.55	24450	-18.28	20230524	13450	48.55	20230103	24450	-18.28	20230524	13450	48.55	20230103	2.78	N	146320	500	63 억		150354	N	N	0	N	00	N
156	20231201	140724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	-850	5	-4.07	2625604140	130104	306.62	20700	20900	19980	27150	14650	20900	20180.81	1.18	0	-8495	21233	21066	20833	20666	20433	21150	20750	64	6250	500	15040	50	1	12760303	2558	24.01	3.39	12	1.02	835.00	5908.00	24450	20230524	-18.00	13450	20230103	49.07	24450	-18.00	20230524	13450	49.07	20230103	24450	-18.00	20230524	13450	49.07	20230103	2.78	N	146320	500	63 억		150354	N	N	0	N	00	N
157	20231201	130725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	-900	5	-4.31	2273458580	112547	265.25	20700	20900	19980	27150	14650	20900	20200.08	1.18	0	-15700	21233	21066	20833	20666	20433	21150	20750	64	6250	500	15040	50	1	12760303	2552	23.95	3.39	12	0.88	835.00	5908.00	24450	20230524	-18.20	13450	20230103	48.70	24450	-18.20	20230524	13450	48.70	20230103	24450	-18.20	20230524	13450	48.70	20230103	2.78	N	146320	500	63 억		150354	N	N	0	N	00	N
158	20231201	120730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-800	5	-3.83	1890908090	93463	220.27	20700	20900	19980	27150	14650	20900	20231.62	1.18	0	-12793	21233	21066	20833	20666	20433	21150	20750	64	6250	500	15040	50	1	12760303	2565	24.07	3.40	12	0.73	835.00	5908.00	24450	20230524	-17.79	13450	20230103	49.44	24450	-17.79	20230524	13450	49.44	20230103	24450	-17.79	20230524	13450	49.44	20230103	2.78	N	146320	500	63 억		150354	N	N	0	N	00	N
159	20231201	110726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-800	5	-3.83	1544933440	76254	179.71	20700	20900	19980	27150	14650	20900	20260.36	1.18	0	-11849	21233	21066	20833	20666	20433	21150	20750	64	6250	500	15040	50	1	12760303	2565	24.07	3.40	12	0.60	835.00	5908.00	24450	20230524	-17.79	13450	20230103	49.44	24450	-17.79	20230524	13450	49.44	20230103	24450	-17.79	20230524	13450	49.44	20230103	2.78	N	146320	500	63 억		150354	N	N	0	N	00	N
160	20231201	100731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20500	-400	5	-1.91	389032700	18920	44.59	20700	20900	20400	27150	14650	20900	20561.98	1.18	0	-4380	21233	21066	20833	20666	20433	21150	20750	64	6250	500	15040	50	1	12760303	2616	24.55	3.47	12	0.15	835.00	5908.00	24450	20230524	-16.16	13450	20230103	52.42	24450	-16.16	20230524	13450	52.42	20230103	24450	-16.16	20230524	13450	52.42	20230103	2.78	N	146320	500	63 억		150354	N	N	0	N	00	N
161	20231201	090723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-200	5	-0.96	25698200	1241	2.92	20700	20900	20650	27150	14650	20900	20707.66	1.18	0	208	21233	21066	20833	20666	20433	21150	20750	64	6250	500	15040	50	1	12760303	2641	24.79	3.50	12	0.01	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.78	N	146320	500	63 억		150354	N	N	0	N	00	N